3143 オーウイル(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,280	1,291	1,270	1,291	3,800	1,291
2019-12-27	1,277	1,283	1,273	1,281	10,300	1,281
2019-12-26	1,239	1,259	1,235	1,259	12,100	1,259
2019-12-25	1,232	1,239	1,218	1,239	11,700	1,239
2019-12-24	1,235	1,243	1,221	1,228	9,800	1,228
2019-12-23	1,249	1,249	1,237	1,239	8,200	1,239
2019-12-20	1,238	1,254	1,237	1,245	7,600	1,245
2019-12-19	1,259	1,260	1,237	1,238	9,900	1,238
2019-12-18	1,290	1,290	1,261	1,261	6,400	1,261
2019-12-17	1,290	1,290	1,281	1,285	3,600	1,285
2019-12-16	1,284	1,305	1,284	1,297	8,300	1,297
2019-12-13	1,315	1,339	1,235	1,278	67,000	1,278
2019-12-12	1,307	1,315	1,306	1,312	4,400	1,312
2019-12-11	1,340	1,342	1,305	1,312	18,600	1,312
2019-12-10	1,358	1,367	1,332	1,344	10,200	1,344
2019-12-09	1,360	1,368	1,352	1,363	11,100	1,363
2019-12-06	1,339	1,359	1,339	1,356	8,400	1,356
2019-12-05	1,336	1,356	1,335	1,338	20,900	1,338
2019-12-04	1,316	1,339	1,310	1,336	7,000	1,336
2019-12-03	1,320	1,330	1,317	1,328	5,300	1,328
2019-12-02	1,309	1,348	1,288	1,327	23,300	1,327
2019-11-29	1,345	1,345	1,320	1,321	9,900	1,321
2019-11-28	1,357	1,357	1,340	1,351	13,600	1,351
2019-11-27	1,340	1,357	1,312	1,356	24,300	1,356
2019-11-26	1,390	1,393	1,323	1,336	35,900	1,336
2019-11-25	1,390	1,395	1,379	1,395	26,500	1,395
2019-11-22	1,350	1,381	1,350	1,370	26,600	1,370
2019-11-21	1,350	1,361	1,280	1,349	39,800	1,349
2019-11-20	1,309	1,330	1,306	1,320	20,400	1,320
2019-11-19	1,284	1,307	1,280	1,302	19,600	1,302
2019-11-18	1,280	1,290	1,275	1,282	13,800	1,282
2019-11-15	1,206	1,261	1,206	1,261	18,200	1,261
2019-11-14	1,171	1,229	1,171	1,229	18,300	1,229
2019-11-13	1,171	1,191	1,163	1,178	19,100	1,178
2019-11-12	1,127	1,195	1,127	1,195	43,100	1,195
2019-11-11	1,095	1,127	1,095	1,115	17,800	1,115
2019-11-08	1,099	1,145	1,066	1,094	15,500	1,094
2019-11-07	1,100	1,101	1,082	1,093	2,900	1,093
2019-11-06	1,082	1,098	1,079	1,098	3,000	1,098
2019-11-05	1,071	1,080	1,064	1,078	7,700	1,078
2019-11-01	1,070	1,070	1,060	1,060	3,200	1,060
2019-10-31	1,075	1,075	1,068	1,070	4,700	1,070
2019-10-30	1,075	1,081	1,072	1,081	6,000	1,081
2019-10-29	1,050	1,080	1,050	1,080	7,700	1,080
2019-10-28	1,038	1,045	1,037	1,045	1,700	1,045
2019-10-25	1,036	1,036	1,030	1,032	6,300	1,032
2019-10-24	1,029	1,031	1,025	1,025	1,200	1,025
2019-10-23	1,025	1,025	1,020	1,020	800	1,020
2019-10-21	1,017	1,019	1,014	1,017	1,200	1,017
2019-10-18	1,016	1,018	1,015	1,018	1,600	1,018
2019-10-17	1,020	1,020	1,016	1,016	500	1,016
2019-10-16	1,030	1,040	1,011	1,014	7,400	1,014
2019-10-15	1,022	1,032	1,022	1,032	5,400	1,032
2019-10-11	1,021	1,021	1,011	1,015	1,900	1,015
2019-10-10	1,029	1,029	1,020	1,020	1,200	1,020
2019-10-09	1,010	1,029	1,010	1,029	2,400	1,029
2019-10-08	1,017	1,020	1,016	1,019	1,900	1,019
2019-10-07	1,010	1,015	1,010	1,015	1,400	1,015
2019-10-04	1,005	1,010	1,005	1,008	800	1,008
2019-10-03	1,004	1,013	1,002	1,004	3,300	1,004
2019-10-02	1,015	1,015	1,013	1,013	700	1,013
2019-10-01	-	-	-	1,016	-	1,016
2019-09-30	1,012	1,024	1,012	1,016	1,100	1,016
2019-09-27	1,009	1,016	1,005	1,014	1,600	1,014
2019-09-26	1,012	1,014	1,006	1,013	3,200	1,013
2019-09-25	1,015	1,019	1,009	1,016	2,500	1,016
2019-09-24	1,018	1,020	1,007	1,011	11,500	1,011
2019-09-20	1,000	1,018	998	1,018	3,300	1,018
2019-09-19	996	1,002	993	994	6,200	994
2019-09-18	1,028	1,028	991	991	4,900	991
2019-09-17	998	1,021	998	1,021	1,400	1,021
2019-09-13	995	997	990	997	3,500	997
2019-09-12	1,028	1,028	991	994	7,800	994
2019-09-11	990	998	990	990	2,600	990
2019-09-10	984	989	980	988	2,600	988
2019-09-09	975	979	962	974	5,100	974
2019-09-06	970	974	960	960	4,500	960
2019-09-05	965	974	958	958	12,100	958
2019-09-04	966	967	960	962	2,800	962
2019-09-03	962	968	962	968	1,900	968
2019-09-02	963	968	958	958	11,600	958
2019-08-30	968	974	960	968	9,000	968
2019-08-29	981	981	958	967	4,600	967
2019-08-28	965	982	965	976	1,800	976
2019-08-27	981	989	961	961	5,600	961
2019-08-26	981	981	980	980	3,500	980
2019-08-23	992	995	980	990	2,300	990
2019-08-22	986	992	980	980	3,700	980
2019-08-21	982	993	980	981	7,800	981
2019-08-20	992	992	978	984	1,400	984
2019-08-19	985	995	977	977	7,800	977
2019-08-16	986	989	976	978	8,300	978
2019-08-15	995	1,000	982	986	11,000	986
2019-08-14	1,031	1,037	996	1,007	14,000	1,007
2019-08-13	1,056	1,065	1,024	1,024	5,600	1,024
2019-08-09	1,064	1,074	1,063	1,063	4,900	1,063
2019-08-08	1,085	1,085	1,064	1,067	4,200	1,067
2019-08-07	1,094	1,094	1,081	1,081	700	1,081
2019-08-06	1,063	1,069	1,058	1,065	7,200	1,065
2019-08-05	1,079	1,087	1,066	1,067	5,800	1,067
2019-08-02	1,097	1,105	1,080	1,089	5,500	1,089
2019-08-01	1,101	1,118	1,101	1,110	2,500	1,110
2019-07-31	1,098	1,104	1,098	1,103	1,500	1,103
2019-07-30	1,100	1,119	1,097	1,098	3,300	1,098
2019-07-29	1,101	1,117	1,099	1,105	1,800	1,105
2019-07-26	1,101	1,108	1,097	1,097	1,800	1,097
2019-07-25	1,139	1,139	1,105	1,125	3,600	1,125
2019-07-24	1,110	1,124	1,110	1,124	3,100	1,124
2019-07-23	1,091	1,108	1,091	1,103	3,700	1,103
2019-07-22	1,084	1,106	1,084	1,090	1,600	1,090
2019-07-19	1,083	1,098	1,083	1,084	3,900	1,084
2019-07-18	1,091	1,093	1,085	1,088	5,500	1,088
2019-07-17	1,108	1,108	1,088	1,090	6,700	1,090
2019-07-16	1,127	1,128	1,114	1,117	7,000	1,117
2019-07-12	1,164	1,165	1,142	1,148	4,400	1,148
2019-07-11	1,165	1,165	1,160	1,165	3,200	1,165
2019-07-10	1,164	1,170	1,162	1,165	1,900	1,165
2019-07-09	1,171	1,173	1,165	1,170	1,500	1,170
2019-07-08	1,163	1,175	1,160	1,173	2,800	1,173
2019-07-05	1,165	1,165	1,157	1,164	1,800	1,164
2019-07-04	1,159	1,170	1,156	1,165	4,300	1,165
2019-07-03	1,131	1,150	1,129	1,150	3,900	1,150
2019-07-02	1,140	1,145	1,127	1,127	3,200	1,127
2019-07-01	1,120	1,136	1,120	1,136	2,200	1,136
2019-06-28	1,127	1,130	1,100	1,119	4,000	1,119
2019-06-27	1,120	1,125	1,120	1,125	200	1,125
2019-06-26	1,133	1,133	1,102	1,124	5,100	1,124
2019-06-25	1,132	1,133	1,115	1,127	1,600	1,127
2019-06-24	1,114	1,137	1,114	1,133	2,200	1,133
2019-06-21	1,112	1,128	1,110	1,114	3,700	1,114
2019-06-20	1,109	1,118	1,105	1,115	3,800	1,115
2019-06-19	1,105	1,109	1,101	1,109	1,700	1,109
2019-06-18	1,105	1,105	1,095	1,100	3,500	1,100
2019-06-17	1,086	1,097	1,083	1,097	1,200	1,097
2019-06-14	1,122	1,122	1,091	1,091	1,900	1,091
2019-06-13	1,102	1,108	1,098	1,098	2,600	1,098
2019-06-12	1,112	1,117	1,101	1,105	1,100	1,105
2019-06-11	1,122	1,130	1,097	1,106	1,700	1,106
2019-06-10	1,110	1,122	1,110	1,122	2,000	1,122
2019-06-07	1,090	1,110	1,086	1,100	4,800	1,100
2019-06-06	1,099	1,103	1,080	1,088	3,600	1,088
2019-06-05	1,068	1,087	1,068	1,087	3,600	1,087
2019-06-04	1,053	1,060	1,051	1,053	2,500	1,053
2019-06-03	1,055	1,067	1,052	1,053	3,100	1,053
2019-05-31	1,069	1,099	1,069	1,070	1,700	1,070
2019-05-30	1,100	1,100	1,066	1,070	2,500	1,070
2019-05-29	1,120	1,122	1,082	1,100	8,300	1,100
2019-05-28	1,096	1,126	1,096	1,124	4,000	1,124
2019-05-27	1,064	1,106	1,052	1,089	4,100	1,089
2019-05-24	1,067	1,067	1,051	1,052	9,100	1,052
2019-05-23	1,070	1,070	1,056	1,056	2,500	1,056
2019-05-22	1,070	1,074	1,062	1,062	1,100	1,062
2019-05-21	1,065	1,067	1,055	1,055	2,600	1,055
2019-05-20	1,077	1,080	1,066	1,066	4,800	1,066
2019-05-17	1,051	1,077	1,050	1,062	7,400	1,062
2019-05-16	1,060	1,084	1,045	1,045	13,500	1,045
2019-05-15	1,074	1,075	1,046	1,048	13,000	1,048
2019-05-14	1,060	1,080	1,050	1,071	5,100	1,071
2019-05-13	1,059	1,112	1,059	1,086	12,400	1,086
2019-05-10	1,115	1,134	1,114	1,119	6,800	1,119
2019-05-09	1,139	1,139	1,115	1,115	3,700	1,115
2019-05-08	1,112	1,140	1,093	1,140	3,800	1,140
2019-05-07	1,120	1,123	1,110	1,115	4,600	1,115
2019-04-26	1,117	1,120	1,115	1,116	1,900	1,116
2019-04-25	1,122	1,127	1,115	1,118	5,300	1,118
2019-04-24	1,137	1,137	1,121	1,122	1,400	1,122
2019-04-23	1,129	1,130	1,122	1,122	1,800	1,122
2019-04-22	1,147	1,147	1,128	1,128	3,600	1,128
2019-04-19	1,132	1,135	1,132	1,133	1,800	1,133
2019-04-18	1,155	1,156	1,132	1,132	7,600	1,132
2019-04-17	1,132	1,146	1,128	1,146	1,900	1,146
2019-04-16	1,135	1,135	1,126	1,128	3,800	1,128
2019-04-15	1,137	1,140	1,130	1,131	6,000	1,131
2019-04-12	1,140	1,141	1,135	1,135	1,200	1,135
2019-04-11	1,140	1,142	1,131	1,132	3,300	1,132
2019-04-10	1,185	1,185	1,127	1,142	40,100	1,142
2019-04-09	1,203	1,205	1,190	1,192	2,900	1,192
2019-04-08	1,247	1,247	1,201	1,202	6,900	1,202
2019-04-05	1,142	1,169	1,142	1,160	3,700	1,160
2019-04-04	1,129	1,154	1,129	1,140	3,200	1,140
2019-04-03	1,130	1,135	1,127	1,128	1,900	1,128
2019-04-02	1,140	1,140	1,128	1,128	3,200	1,128
2019-04-01	1,119	1,148	1,119	1,129	6,300	1,129
2019-03-29	1,152	1,170	1,133	1,138	4,600	1,138
2019-03-28	1,172	1,172	1,168	1,170	2,600	1,170
2019-03-27	1,140	1,190	1,140	1,190	3,500	1,190
2019-03-26	1,193	1,225	1,191	1,210	9,900	1,210
2019-03-25	1,180	1,192	1,175	1,192	10,700	1,192
2019-03-22	1,179	1,190	1,174	1,190	12,600	1,190
2019-03-20	1,200	1,200	1,175	1,175	8,800	1,175
2019-03-19	1,204	1,204	1,182	1,182	5,100	1,182
2019-03-18	1,179	1,192	1,179	1,187	4,100	1,187
2019-03-15	1,178	1,207	1,173	1,173	6,400	1,173
2019-03-14	1,184	1,209	1,178	1,178	3,000	1,178
2019-03-13	1,175	1,207	1,175	1,183	2,300	1,183
2019-03-12	1,199	1,212	1,168	1,180	5,700	1,180
2019-03-11	1,191	1,198	1,178	1,198	1,800	1,198
2019-03-08	1,172	1,189	1,155	1,170	7,200	1,170
2019-03-07	1,214	1,214	1,178	1,202	11,000	1,202
2019-03-06	1,220	1,220	1,209	1,214	3,200	1,214
2019-03-05	1,219	1,223	1,214	1,214	2,900	1,214
2019-03-04	1,220	1,244	1,220	1,228	5,500	1,228
2019-03-01	1,211	1,238	1,211	1,219	2,900	1,219
2019-02-28	1,249	1,249	1,220	1,235	6,100	1,235
2019-02-27	1,272	1,272	1,245	1,250	2,400	1,250
2019-02-26	1,284	1,284	1,238	1,259	3,000	1,259
2019-02-25	1,275	1,282	1,274	1,276	4,800	1,276
2019-02-22	1,293	1,293	1,255	1,272	3,200	1,272
2019-02-21	1,266	1,293	1,266	1,288	3,800	1,288
2019-02-20	1,250	1,277	1,250	1,274	5,600	1,274
2019-02-19	1,274	1,282	1,250	1,250	2,500	1,250
2019-02-18	1,211	1,255	1,211	1,254	3,500	1,254
2019-02-15	1,230	1,231	1,209	1,210	5,000	1,210
2019-02-14	1,274	1,279	1,219	1,230	6,700	1,230
2019-02-13	1,300	1,314	1,252	1,274	10,600	1,274
2019-02-12	1,281	1,324	1,251	1,290	21,400	1,290
2019-02-08	1,263	1,263	1,207	1,221	5,600	1,221
2019-02-07	1,288	1,288	1,263	1,283	5,600	1,283
2019-02-06	1,290	1,294	1,265	1,288	3,100	1,288
2019-02-05	1,255	1,290	1,255	1,275	10,200	1,275
2019-02-04	1,202	1,246	1,187	1,244	7,100	1,244
2019-02-01	1,229	1,229	1,176	1,208	4,600	1,208
2019-01-31	1,233	1,233	1,156	1,224	11,100	1,224
2019-01-30	1,292	1,292	1,208	1,233	6,300	1,233
2019-01-29	1,250	1,265	1,217	1,262	8,200	1,262
2019-01-28	1,285	1,292	1,254	1,255	7,800	1,255
2019-01-25	1,300	1,310	1,290	1,300	4,600	1,300
2019-01-24	1,324	1,324	1,289	1,309	6,000	1,309
2019-01-23	1,310	1,327	1,293	1,324	13,300	1,324
2019-01-22	1,251	1,306	1,249	1,300	7,100	1,300
2019-01-21	1,372	1,372	1,212	1,262	21,900	1,262
2019-01-18	1,295	1,360	1,280	1,353	17,200	1,353
2019-01-17	1,235	1,288	1,230	1,275	10,200	1,275
2019-01-16	1,237	1,249	1,222	1,224	9,900	1,224
2019-01-15	1,181	1,218	1,181	1,210	12,000	1,210
2019-01-11	1,180	1,180	1,160	1,180	10,700	1,180
2019-01-10	1,126	1,162	1,126	1,162	10,200	1,162
2019-01-09	1,111	1,134	1,103	1,125	9,200	1,125
2019-01-08	1,079	1,096	1,051	1,096	10,900	1,096
2019-01-07	1,060	1,079	1,046	1,060	5,700	1,060
2019-01-04	989	1,042	952	1,038	6,600	1,038

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