8217 (株)オークワの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	826	828	820	827	73,500	827
2023-12-28	810	825	810	825	116,800	825
2023-12-27	813	824	813	821	120,100	821
2023-12-26	815	816	811	813	47,400	813
2023-12-25	815	816	810	812	45,600	812
2023-12-22	809	816	809	814	47,400	814
2023-12-21	808	813	805	807	84,900	807
2023-12-20	810	815	807	807	92,100	807
2023-12-19	803	805	799	803	53,400	803
2023-12-18	802	806	794	803	105,000	803
2023-12-15	816	816	803	806	143,200	806
2023-12-14	818	822	811	812	73,400	812
2023-12-13	823	824	813	814	104,100	814
2023-12-12	826	829	824	824	43,900	824
2023-12-11	829	829	824	828	59,600	828
2023-12-08	827	834	824	826	66,000	826
2023-12-07	835	835	829	830	37,600	830
2023-12-06	827	838	826	837	53,700	837
2023-12-05	826	833	826	827	42,900	827
2023-12-04	827	831	824	827	35,200	827
2023-12-01	832	835	827	829	47,200	829
2023-11-30	831	831	824	830	46,800	830
2023-11-29	831	834	829	831	32,400	831
2023-11-28	831	834	828	832	53,600	832
2023-11-27	841	841	828	829	80,100	829
2023-11-24	855	855	836	837	113,700	837
2023-11-22	837	843	837	838	34,900	838
2023-11-21	832	839	832	837	42,900	837
2023-11-20	839	841	831	831	61,200	831
2023-11-17	832	837	831	836	45,300	836
2023-11-16	839	841	831	832	45,100	832
2023-11-15	841	843	832	839	41,300	839
2023-11-14	838	843	834	838	37,200	838
2023-11-13	842	842	833	834	36,100	834
2023-11-10	838	839	829	838	67,500	838
2023-11-09	830	837	824	835	45,200	835
2023-11-08	838	838	822	829	109,500	829
2023-11-07	843	845	832	832	51,900	832
2023-11-06	850	850	838	838	48,200	838
2023-11-02	845	847	839	844	58,000	844
2023-11-01	849	849	835	844	79,700	844
2023-10-31	824	845	824	845	75,600	845
2023-10-30	844	844	823	827	352,600	827
2023-10-27	834	846	831	845	85,500	845
2023-10-26	833	848	833	838	79,100	838
2023-10-25	827	836	826	831	80,900	831
2023-10-24	823	830	814	827	108,400	827
2023-10-23	827	830	822	827	98,800	827
2023-10-20	821	828	818	825	47,700	825
2023-10-19	817	824	817	822	42,700	822
2023-10-18	827	827	813	822	66,500	822
2023-10-17	818	825	816	824	60,700	824
2023-10-16	830	831	814	817	77,500	817
2023-10-13	839	839	825	827	132,200	827
2023-10-12	848	848	839	841	70,500	841
2023-10-11	858	861	848	849	52,600	849
2023-10-10	874	874	851	861	83,300	861
2023-10-06	854	866	853	860	68,600	860
2023-10-05	838	849	834	848	74,400	848
2023-10-04	854	854	834	838	146,000	838
2023-10-03	860	868	854	855	128,700	855
2023-10-02	873	878	858	858	64,300	858
2023-09-29	877	882	867	870	55,800	870
2023-09-28	888	892	872	876	101,900	876
2023-09-27	886	902	879	901	85,800	901
2023-09-26	894	895	885	888	57,100	888
2023-09-25	887	895	884	895	81,700	895
2023-09-22	888	893	884	888	55,800	888
2023-09-21	900	903	891	891	70,200	891
2023-09-20	909	910	900	900	47,800	900
2023-09-19	908	910	900	909	53,500	909
2023-09-15	917	917	907	908	67,900	908
2023-09-14	912	917	910	917	52,500	917
2023-09-13	914	915	901	912	56,700	912
2023-09-12	908	915	906	915	22,600	915
2023-09-11	903	911	901	908	52,900	908
2023-09-08	907	908	893	895	77,900	895
2023-09-07	899	912	897	909	73,400	909
2023-09-06	897	900	895	900	60,400	900
2023-09-05	888	896	882	896	68,800	896
2023-09-04	869	888	867	888	95,000	888
2023-09-01	866	869	861	867	62,700	867
2023-08-31	867	870	864	864	31,100	864
2023-08-30	868	870	860	865	65,900	865
2023-08-29	871	872	865	869	74,900	869
2023-08-28	875	876	870	873	46,800	873
2023-08-25	868	872	866	866	33,900	866
2023-08-24	860	880	860	879	109,900	879
2023-08-23	855	861	855	860	19,900	860
2023-08-22	854	859	850	859	53,900	859
2023-08-21	837	848	837	846	32,800	846
2023-08-18	842	843	833	835	67,800	835
2023-08-17	848	852	840	842	84,200	842
2023-08-16	871	872	866	867	91,700	867
2023-08-15	871	877	866	874	40,600	874
2023-08-14	874	876	869	869	35,600	869
2023-08-10	868	871	865	869	39,700	869
2023-08-09	869	869	861	867	23,000	867
2023-08-08	861	871	859	871	36,300	871
2023-08-07	848	861	847	861	32,000	861
2023-08-04	847	851	846	849	24,200	849
2023-08-03	855	856	845	847	67,000	847
2023-08-02	869	869	856	858	57,700	858
2023-08-01	871	873	868	871	14,500	871
2023-07-31	871	876	865	870	51,500	870
2023-07-28	860	865	856	865	59,900	865
2023-07-27	857	861	855	861	34,200	861
2023-07-26	853	855	845	854	34,200	854
2023-07-25	858	862	851	856	52,900	856
2023-07-24	850	859	848	858	52,700	858
2023-07-21	841	849	841	846	45,200	846
2023-07-20	843	845	839	840	26,500	840
2023-07-19	839	844	837	842	38,100	842
2023-07-18	835	840	834	836	24,900	836
2023-07-14	843	843	831	835	57,900	835
2023-07-13	837	840	833	837	34,100	837
2023-07-12	839	842	837	837	29,400	837
2023-07-11	840	845	838	839	43,600	839
2023-07-10	840	841	835	835	62,700	835
2023-07-07	833	840	829	833	78,100	833
2023-07-06	838	838	832	833	44,500	833
2023-07-05	838	841	834	839	43,600	839
2023-07-04	843	846	840	840	49,700	840
2023-07-03	842	847	838	843	45,000	843
2023-06-30	840	843	833	836	76,300	836
2023-06-29	848	850	838	840	68,300	840
2023-06-28	841	852	839	844	101,600	844
2023-06-27	845	847	834	836	199,300	836
2023-06-26	864	878	864	875	74,300	875
2023-06-23	866	869	860	864	43,900	864
2023-06-22	874	874	858	860	138,200	860
2023-06-21	856	864	856	862	54,600	862
2023-06-20	853	856	850	856	46,800	856
2023-06-19	858	860	848	858	55,800	858
2023-06-16	864	866	853	857	87,200	857
2023-06-15	867	869	860	861	47,700	861
2023-06-14	858	863	855	863	38,400	863
2023-06-13	864	864	853	853	52,800	853
2023-06-12	864	864	857	863	52,200	863
2023-06-09	852	859	852	854	64,400	854
2023-06-08	857	860	850	852	36,300	852
2023-06-07	867	868	854	854	70,200	854
2023-06-06	852	863	852	860	47,100	860
2023-06-05	859	861	851	854	46,900	854
2023-06-02	844	856	844	851	40,400	851
2023-06-01	850	859	844	844	64,300	844
2023-05-31	865	869	850	851	95,900	851
2023-05-30	882	883	871	873	34,800	873
2023-05-29	894	894	880	884	52,200	884
2023-05-26	900	900	883	883	55,700	883
2023-05-25	899	904	892	901	40,500	901
2023-05-24	907	909	900	900	24,800	900
2023-05-23	928	929	908	911	73,100	911
2023-05-22	918	928	918	928	54,900	928
2023-05-19	914	919	912	917	34,700	917
2023-05-18	913	915	907	915	46,800	915
2023-05-17	899	912	899	910	33,700	910
2023-05-16	910	911	902	904	41,900	904
2023-05-15	905	908	900	904	51,000	904
2023-05-12	898	903	893	903	52,000	903
2023-05-11	899	900	894	895	33,100	895
2023-05-10	905	905	898	900	27,100	900
2023-05-09	896	905	895	904	41,800	904
2023-05-08	889	897	887	891	27,400	891
2023-05-02	902	902	889	892	34,300	892
2023-05-01	898	904	893	904	41,500	904
2023-04-28	888	895	885	895	44,900	895
2023-04-27	872	876	869	875	39,500	875
2023-04-26	877	884	873	876	25,800	876
2023-04-25	879	888	878	882	78,300	882
2023-04-24	884	884	871	873	44,400	873
2023-04-21	859	873	859	873	38,100	873
2023-04-20	862	868	860	867	25,300	867
2023-04-19	867	867	858	862	45,300	862
2023-04-18	855	867	853	867	57,200	867
2023-04-17	859	862	851	855	38,200	855
2023-04-14	856	859	846	858	101,500	858
2023-04-13	850	854	846	854	39,100	854
2023-04-12	845	855	843	850	40,700	850
2023-04-11	837	845	835	844	55,300	844
2023-04-10	839	843	830	835	49,100	835
2023-04-07	834	840	831	831	56,300	831
2023-04-06	841	842	834	838	61,900	838
2023-04-05	852	853	842	842	61,700	842
2023-04-04	848	865	847	861	120,100	861
2023-04-03	849	854	845	851	83,000	851
2023-03-31	843	854	843	846	68,400	846
2023-03-30	853	853	838	843	53,900	843
2023-03-29	844	856	841	853	121,100	853
2023-03-28	836	839	834	836	59,100	836
2023-03-27	832	838	830	832	54,100	832
2023-03-24	818	826	813	826	62,400	826
2023-03-23	812	823	808	821	80,100	821
2023-03-22	816	823	815	819	76,400	819
2023-03-20	810	815	804	804	84,900	804
2023-03-17	815	819	807	810	317,500	810
2023-03-16	816	820	804	819	103,300	819
2023-03-15	826	829	819	820	99,500	820
2023-03-14	832	834	816	816	156,400	816
2023-03-13	850	850	838	843	121,800	843
2023-03-10	864	867	855	855	119,700	855
2023-03-09	872	879	869	873	70,000	873
2023-03-08	859	872	858	872	61,700	872
2023-03-07	857	864	857	863	66,800	863
2023-03-06	866	868	855	857	72,700	857
2023-03-03	866	874	862	865	70,000	865
2023-03-02	872	877	863	866	66,500	866
2023-03-01	870	873	862	867	86,600	867
2023-02-28	891	893	870	875	89,000	875
2023-02-27	893	898	882	889	57,600	889
2023-02-24	909	912	893	897	95,600	897
2023-02-22	919	926	910	913	108,900	913
2023-02-21	921	930	916	922	84,900	922
2023-02-20	897	923	894	921	163,000	921
2023-02-17	883	900	880	897	653,000	897
2023-02-16	920	925	899	905	700,800	905
2023-02-15	921	925	911	915	149,800	915
2023-02-14	915	922	908	919	142,300	919
2023-02-13	915	916	899	906	352,100	906
2023-02-10	889	909	889	908	205,400	908
2023-02-09	890	893	885	890	295,700	890
2023-02-08	892	899	891	892	158,900	892
2023-02-07	902	905	893	897	192,100	897
2023-02-06	908	911	894	901	238,300	901
2023-02-03	914	916	897	904	345,600	904
2023-02-02	922	928	911	911	303,800	911
2023-02-01	921	926	918	925	219,000	925
2023-01-31	922	927	917	918	186,900	918
2023-01-30	913	922	911	916	228,800	916
2023-01-27	928	928	910	914	267,300	914
2023-01-26	927	927	919	921	108,400	921
2023-01-25	929	929	919	923	54,700	923
2023-01-24	917	932	908	929	116,300	929
2023-01-23	888	908	888	905	99,200	905
2023-01-20	877	888	874	883	410,000	883
2023-01-19	875	881	870	875	57,200	875
2023-01-18	866	883	864	880	60,900	880
2023-01-17	866	867	860	866	36,700	866
2023-01-16	856	866	854	862	70,200	862
2023-01-13	879	885	862	862	233,400	862
2023-01-12	878	886	871	883	50,500	883
2023-01-11	868	884	868	882	38,700	882
2023-01-10	870	873	859	865	96,100	865
2023-01-06	868	873	861	872	127,200	872
2023-01-05	872	875	860	869	43,700	869
2023-01-04	890	890	866	873	49,700	873

分割・併合履歴： [1993-08-17]1株→1.1株 [1993-02-16]1株→1.2株 [1991-08-15]1株→1.1株 [1990-02-15]1株→1.1株 [1989-02-15]1株→1.1株 [1988-02-16]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8217 (株)オークワ の時系列データ [2023年度]

8217 (株)オークワの時系列データ [2023年度]