3143 オーウイル(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	494	498	494	498	3,600	498
2010-12-29	494	494	494	494	500	494
2010-12-28	495	498	490	498	6,300	498
2010-12-27	490	493	490	490	3,000	490
2010-12-24	490	498	482	482	3,700	482
2010-12-22	488	488	482	486	2,500	486
2010-12-21	488	489	484	488	4,800	488
2010-12-20	489	490	485	490	4,100	490
2010-12-17	485	490	476	490	2,500	490
2010-12-16	484	485	472	485	8,100	485
2010-12-15	480	485	476	480	3,600	480
2010-12-14	477	483	477	483	8,900	483
2010-12-13	485	485	476	476	3,100	476
2010-12-10	484	484	484	484	2,900	484
2010-12-09	481	485	481	481	1,500	481
2010-12-08	480	485	480	480	1,300	480
2010-12-07	482	482	478	479	3,200	479
2010-12-06	475	479	475	479	400	479
2010-12-03	471	477	470	475	1,800	475
2010-12-02	469	470	469	470	500	470
2010-12-01	473	473	468	468	600	468
2010-11-30	473	473	473	473	300	473
2010-11-29	470	473	470	473	2,800	473
2010-11-26	470	470	466	466	2,900	466
2010-11-25	470	470	465	470	4,700	470
2010-11-24	465	470	465	470	1,600	470
2010-11-22	468	470	464	468	2,100	468
2010-11-19	462	462	462	462	900	462
2010-11-18	465	465	463	463	1,400	463
2010-11-17	459	460	459	460	600	460
2010-11-16	461	461	460	460	1,100	460
2010-11-15	461	463	461	463	1,200	463
2010-11-12	461	466	460	466	500	466
2010-11-11	467	467	466	466	300	466
2010-11-10	461	468	457	457	3,200	457
2010-11-09	462	462	462	462	200	462
2010-11-08	468	468	468	468	100	468
2010-11-05	464	469	464	469	1,200	469
2010-11-04	469	469	469	469	500	469
2010-11-02	462	469	462	469	1,100	469
2010-11-01	467	467	467	467	100	467
2010-10-29	460	462	460	462	3,400	462
2010-10-28	461	461	461	461	2,200	461
2010-10-27	469	469	469	469	700	469
2010-10-26	467	467	461	461	400	461
2010-10-25	470	470	470	470	2,000	470
2010-10-22	462	465	462	465	1,400	465
2010-10-21	462	462	459	462	1,400	462
2010-10-20	462	463	459	459	800	459
2010-10-19	463	463	461	461	800	461
2010-10-18	463	463	463	463	700	463
2010-10-14	469	469	463	463	1,600	463
2010-10-13	465	467	463	463	2,800	463
2010-10-12	461	469	460	465	600	465
2010-10-08	465	465	460	465	1,000	465
2010-10-07	460	469	459	469	1,500	469
2010-10-06	461	461	459	459	900	459
2010-10-05	467	467	459	460	2,100	460
2010-10-04	469	469	469	469	700	469
2010-09-30	469	470	464	464	5,300	464
2010-09-29	468	469	458	469	1,100	469
2010-09-28	469	470	465	470	1,400	470
2010-09-27	463	469	463	469	200	469
2010-09-24	471	471	468	468	3,000	468
2010-09-22	470	470	462	465	1,400	465
2010-09-21	470	470	470	470	500	470
2010-09-17	470	470	470	470	300	470
2010-09-16	455	461	453	458	7,300	458
2010-09-15	464	471	464	471	2,600	471
2010-09-14	462	464	462	464	1,200	464
2010-09-13	456	459	456	458	1,300	458
2010-09-10	452	463	452	463	2,400	463
2010-09-09	458	462	452	452	6,300	452
2010-09-08	454	455	454	455	500	455
2010-09-07	450	458	450	458	6,300	458
2010-09-06	449	449	449	449	1,000	449
2010-09-03	452	452	450	450	200	450
2010-09-02	453	453	450	450	1,100	450
2010-09-01	450	453	449	453	3,800	453
2010-08-31	452	452	448	450	4,700	450
2010-08-30	451	453	451	452	2,000	452
2010-08-27	450	454	449	449	11,500	449
2010-08-26	454	466	454	466	2,400	466
2010-08-25	469	469	469	469	1,300	469
2010-08-24	460	460	450	459	1,300	459
2010-08-23	456	460	453	460	2,500	460
2010-08-20	455	456	455	455	1,400	455
2010-08-19	455	456	455	455	3,200	455
2010-08-18	469	469	469	469	1,100	469
2010-08-17	450	460	450	460	2,200	460
2010-08-16	465	465	465	465	500	465
2010-08-13	465	466	465	466	700	466
2010-08-12	465	465	444	455	5,600	455
2010-08-11	480	480	448	460	1,900	460
2010-08-10	480	480	470	473	3,600	473
2010-08-09	485	485	477	480	3,000	480
2010-08-06	482	482	482	482	200	482
2010-08-05	482	482	482	482	100	482
2010-08-04	485	485	483	483	1,300	483
2010-08-03	490	490	488	488	600	488
2010-08-02	491	491	486	486	600	486
2010-07-30	491	491	490	491	2,600	491
2010-07-29	485	494	482	490	2,000	490
2010-07-27	481	487	481	487	1,400	487
2010-07-26	485	487	485	485	700	485
2010-07-23	498	498	493	493	11,100	493
2010-07-22	475	475	470	475	3,000	475
2010-07-21	480	480	473	473	600	473
2010-07-20	477	480	477	480	400	480
2010-07-16	480	480	475	477	1,100	477
2010-07-15	480	480	480	480	100	480
2010-07-14	473	480	473	480	800	480
2010-07-13	473	473	472	472	300	472
2010-07-12	479	480	472	479	1,300	479
2010-07-09	469	471	469	470	1,400	470
2010-07-08	470	480	470	471	4,100	471
2010-07-07	478	478	471	475	1,600	475
2010-07-06	470	475	470	475	400	475
2010-07-05	472	480	467	480	4,200	480
2010-07-01	462	472	462	472	600	472
2010-06-30	467	467	467	467	1,300	467
2010-06-29	477	480	473	473	2,600	473
2010-06-28	478	478	478	478	500	478
2010-06-25	479	479	467	467	1,800	467
2010-06-24	477	477	471	473	700	473
2010-06-23	475	475	475	475	100	475
2010-06-22	473	473	473	473	100	473
2010-06-21	475	478	475	476	800	476
2010-06-18	476	476	472	472	400	472
2010-06-17	466	475	466	473	600	473
2010-06-16	476	481	476	476	900	476
2010-06-15	486	486	485	485	2,300	485
2010-06-14	473	473	470	470	200	470
2010-06-11	470	471	455	455	1,800	455
2010-06-10	476	476	458	471	4,500	471
2010-06-09	468	473	456	456	3,200	456
2010-06-08	466	468	466	466	900	466
2010-06-07	470	473	465	469	700	469
2010-06-04	476	476	471	471	300	471
2010-06-03	470	470	470	470	100	470
2010-06-02	470	470	470	470	200	470
2010-06-01	480	480	477	477	500	477
2010-05-31	480	480	480	480	500	480
2010-05-28	470	477	470	477	600	477
2010-05-26	455	466	455	464	1,600	464
2010-05-25	469	469	458	460	2,600	460
2010-05-24	465	470	463	469	1,400	469
2010-05-21	455	467	455	467	2,000	467
2010-05-20	468	470	468	470	200	470
2010-05-19	475	475	450	470	10,500	470
2010-05-18	475	475	475	475	100	475
2010-05-17	482	487	471	480	6,900	480
2010-05-14	500	500	482	482	10,600	482
2010-05-13	479	500	475	500	7,500	500
2010-05-12	479	479	473	479	2,200	479
2010-05-11	468	473	468	469	1,500	469
2010-05-10	467	469	463	467	2,900	467
2010-05-07	470	470	454	463	12,900	463
2010-05-06	477	477	472	472	5,800	472
2010-04-30	478	479	471	479	4,200	479
2010-04-28	473	477	470	473	7,300	473
2010-04-27	478	480	475	475	3,000	475
2010-04-26	478	478	475	475	6,700	475
2010-04-23	485	485	477	478	1,800	478
2010-04-22	475	476	473	475	2,100	475
2010-04-21	475	475	470	472	3,700	472
2010-04-20	475	475	473	474	5,600	474
2010-04-19	475	477	473	475	4,300	475
2010-04-16	480	480	476	476	8,200	476
2010-04-15	478	480	478	479	7,200	479
2010-04-14	475	477	472	475	3,600	475
2010-04-13	480	480	475	475	3,000	475
2010-04-12	477	479	477	479	4,900	479
2010-04-09	475	477	475	477	3,600	477
2010-04-08	471	475	471	475	700	475
2010-04-07	480	480	471	471	10,300	471
2010-04-06	481	481	472	472	4,000	472
2010-04-05	477	480	475	476	5,400	476
2010-04-02	475	485	474	475	2,300	475
2010-04-01	480	485	475	475	1,600	475
2010-03-31	470	485	470	481	4,200	481
2010-03-30	478	480	478	480	8,100	480
2010-03-29	483	483	474	478	13,000	478
2010-03-26	515	518	515	515	19,100	515
2010-03-25	516	517	511	515	11,300	515
2010-03-24	520	520	511	514	4,200	514
2010-03-23	511	520	510	515	12,100	515
2010-03-19	514	515	507	514	11,100	514
2010-03-18	510	514	509	509	1,000	509
2010-03-17	506	516	505	514	2,800	514
2010-03-16	505	510	504	510	7,500	510
2010-03-15	498	515	498	510	7,300	510
2010-03-12	495	499	494	498	1,400	498
2010-03-11	492	499	488	498	15,500	498
2010-03-10	491	495	490	495	7,900	495
2010-03-09	488	490	488	490	3,500	490
2010-03-08	482	488	482	487	5,800	487
2010-03-05	483	490	482	482	4,100	482
2010-03-04	485	489	473	482	3,500	482
2010-03-03	488	490	481	490	6,600	490
2010-03-02	479	498	477	498	3,800	498
2010-03-01	479	480	475	480	6,300	480
2010-02-26	480	480	476	480	900	480
2010-02-25	485	486	474	474	6,000	474
2010-02-24	484	484	482	483	1,700	483
2010-02-23	485	486	478	482	2,800	482
2010-02-22	477	487	477	486	3,300	486
2010-02-19	484	487	482	487	3,600	487
2010-02-18	481	484	480	483	1,700	483
2010-02-17	480	487	479	487	3,300	487
2010-02-16	476	490	476	490	6,200	490
2010-02-15	479	480	478	478	3,900	478
2010-02-12	478	482	478	480	600	480
2010-02-10	471	486	471	476	2,600	476
2010-02-09	473	474	461	474	7,400	474
2010-02-08	485	495	473	475	24,600	475
2010-02-05	517	518	512	513	2,400	513
2010-02-04	530	530	525	525	1,100	525
2010-02-03	529	529	511	525	1,600	525
2010-02-02	530	530	525	525	300	525
2010-02-01	532	532	526	526	2,200	526
2010-01-29	530	534	528	528	2,200	528
2010-01-28	531	531	526	526	2,500	526
2010-01-27	530	536	529	536	1,700	536
2010-01-26	533	538	528	536	2,900	536
2010-01-25	530	536	528	530	3,700	530
2010-01-22	525	529	523	525	2,700	525
2010-01-21	523	524	523	524	3,300	524
2010-01-20	520	524	512	524	1,300	524
2010-01-19	521	524	514	524	1,300	524
2010-01-18	519	519	510	510	2,000	510
2010-01-15	506	519	506	519	1,400	519
2010-01-14	505	510	504	505	800	505
2010-01-13	515	515	505	505	1,300	505
2010-01-12	511	515	505	505	8,600	505
2010-01-08	505	509	502	509	1,500	509
2010-01-07	504	508	504	508	600	508
2010-01-06	501	503	500	502	3,100	502
2010-01-05	507	511	507	511	2,200	511
2010-01-04	510	510	501	502	2,300	502

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31