7670 オーウエル(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 527 | 529 | 513 | 524 | 35,300 | 524 |
| 2022-12-29 | 522 | 528 | 518 | 527 | 10,200 | 527 |
| 2022-12-28 | 518 | 529 | 518 | 523 | 23,300 | 523 |
| 2022-12-27 | 521 | 526 | 519 | 521 | 14,400 | 521 |
| 2022-12-26 | 517 | 525 | 515 | 518 | 13,400 | 518 |
| 2022-12-23 | 517 | 523 | 516 | 518 | 5,200 | 518 |
| 2022-12-22 | 521 | 521 | 516 | 520 | 3,900 | 520 |
| 2022-12-21 | 518 | 521 | 517 | 518 | 5,600 | 518 |
| 2022-12-20 | 533 | 533 | 517 | 517 | 75,200 | 517 |
| 2022-12-19 | 532 | 537 | 529 | 530 | 20,200 | 530 |
| 2022-12-16 | 532 | 540 | 530 | 534 | 28,000 | 534 |
| 2022-12-15 | 533 | 538 | 531 | 533 | 18,800 | 533 |
| 2022-12-14 | 530 | 534 | 529 | 530 | 15,700 | 530 |
| 2022-12-13 | 528 | 533 | 527 | 528 | 11,800 | 528 |
| 2022-12-12 | 528 | 533 | 522 | 528 | 39,800 | 528 |
| 2022-12-09 | 534 | 535 | 528 | 534 | 38,000 | 534 |
| 2022-12-08 | 533 | 533 | 528 | 528 | 11,700 | 528 |
| 2022-12-07 | 530 | 539 | 530 | 534 | 21,700 | 534 |
| 2022-12-06 | 531 | 533 | 525 | 530 | 17,800 | 530 |
| 2022-12-05 | 538 | 542 | 530 | 530 | 15,000 | 530 |
| 2022-12-02 | 533 | 549 | 528 | 536 | 44,500 | 536 |
| 2022-12-01 | 536 | 539 | 531 | 531 | 40,200 | 531 |
| 2022-11-30 | 529 | 546 | 526 | 530 | 101,100 | 530 |
| 2022-11-29 | 522 | 537 | 519 | 532 | 45,800 | 532 |
| 2022-11-28 | 519 | 527 | 516 | 526 | 8,900 | 526 |
| 2022-11-25 | 519 | 526 | 517 | 523 | 15,500 | 523 |
| 2022-11-24 | 522 | 525 | 516 | 525 | 17,600 | 525 |
| 2022-11-22 | 523 | 527 | 517 | 525 | 10,800 | 525 |
| 2022-11-21 | 523 | 526 | 516 | 524 | 10,900 | 524 |
| 2022-11-18 | 516 | 528 | 511 | 525 | 31,800 | 525 |
| 2022-11-17 | 518 | 519 | 512 | 519 | 7,500 | 519 |
| 2022-11-16 | 525 | 525 | 511 | 518 | 12,200 | 518 |
| 2022-11-15 | 522 | 528 | 522 | 528 | 4,000 | 528 |
| 2022-11-14 | 524 | 528 | 509 | 522 | 13,800 | 522 |
| 2022-11-11 | 532 | 532 | 527 | 529 | 6,500 | 529 |
| 2022-11-10 | 527 | 527 | 522 | 523 | 1,300 | 523 |
| 2022-11-09 | 522 | 528 | 518 | 528 | 6,900 | 528 |
| 2022-11-08 | 523 | 528 | 518 | 521 | 9,200 | 521 |
| 2022-11-07 | 507 | 523 | 505 | 522 | 16,600 | 522 |
| 2022-11-04 | 509 | 510 | 507 | 508 | 2,500 | 508 |
| 2022-11-02 | 516 | 516 | 506 | 510 | 11,400 | 510 |
| 2022-11-01 | 513 | 525 | 509 | 512 | 16,900 | 512 |
| 2022-10-31 | 515 | 515 | 508 | 515 | 10,800 | 515 |
| 2022-10-28 | 516 | 519 | 506 | 515 | 19,500 | 515 |
| 2022-10-27 | 527 | 533 | 510 | 517 | 12,500 | 517 |
| 2022-10-26 | 511 | 554 | 510 | 527 | 22,600 | 527 |
| 2022-10-25 | 510 | 510 | 508 | 509 | 4,100 | 509 |
| 2022-10-24 | 511 | 512 | 507 | 509 | 6,800 | 509 |
| 2022-10-21 | 528 | 545 | 506 | 510 | 28,800 | 510 |
| 2022-10-20 | 528 | 528 | 521 | 528 | 16,400 | 528 |
| 2022-10-19 | 510 | 523 | 502 | 521 | 34,500 | 521 |
| 2022-10-18 | 502 | 508 | 502 | 507 | 5,300 | 507 |
| 2022-10-17 | 510 | 510 | 495 | 500 | 41,800 | 500 |
| 2022-10-14 | 511 | 522 | 511 | 512 | 7,600 | 512 |
| 2022-10-13 | 512 | 513 | 507 | 509 | 12,500 | 509 |
| 2022-10-12 | 515 | 515 | 512 | 512 | 6,400 | 512 |
| 2022-10-11 | 518 | 520 | 513 | 514 | 12,700 | 514 |
| 2022-10-07 | 520 | 523 | 518 | 519 | 30,600 | 519 |
| 2022-10-06 | 521 | 620 | 521 | 522 | 241,000 | 522 |
| 2022-10-05 | 520 | 521 | 519 | 520 | 3,400 | 520 |
| 2022-10-04 | 520 | 522 | 517 | 519 | 5,600 | 519 |
| 2022-10-03 | 516 | 517 | 516 | 517 | 3,400 | 517 |
| 2022-09-30 | 520 | 520 | 516 | 518 | 5,400 | 518 |
| 2022-09-29 | 521 | 522 | 520 | 520 | 5,800 | 520 |
| 2022-09-28 | 530 | 530 | 522 | 523 | 12,300 | 523 |
| 2022-09-27 | 533 | 534 | 530 | 530 | 2,100 | 530 |
| 2022-09-26 | 534 | 539 | 530 | 533 | 7,000 | 533 |
| 2022-09-22 | 537 | 540 | 537 | 539 | 800 | 539 |
| 2022-09-21 | 540 | 541 | 535 | 540 | 2,300 | 540 |
| 2022-09-20 | 545 | 545 | 540 | 540 | 17,800 | 540 |
| 2022-09-16 | 542 | 543 | 538 | 542 | 5,800 | 542 |
| 2022-09-15 | 543 | 544 | 541 | 542 | 2,400 | 542 |
| 2022-09-14 | 542 | 544 | 541 | 542 | 3,800 | 542 |
| 2022-09-13 | 542 | 542 | 542 | 542 | 200 | 542 |
| 2022-09-12 | 541 | 543 | 540 | 543 | 400 | 543 |
| 2022-09-09 | 539 | 541 | 534 | 540 | 4,900 | 540 |
| 2022-09-08 | 537 | 539 | 537 | 538 | 600 | 538 |
| 2022-09-07 | 536 | 540 | 535 | 536 | 5,600 | 536 |
| 2022-09-06 | 536 | 538 | 536 | 537 | 700 | 537 |
| 2022-09-05 | 544 | 545 | 537 | 537 | 6,500 | 537 |
| 2022-09-02 | 541 | 542 | 541 | 541 | 2,600 | 541 |
| 2022-09-01 | 542 | 542 | 535 | 539 | 8,500 | 539 |
| 2022-08-31 | 550 | 550 | 541 | 545 | 4,200 | 545 |
| 2022-08-30 | 547 | 551 | 547 | 549 | 2,200 | 549 |
| 2022-08-29 | 550 | 550 | 547 | 547 | 2,300 | 547 |
| 2022-08-26 | 560 | 560 | 547 | 552 | 6,000 | 552 |
| 2022-08-25 | 544 | 552 | 544 | 552 | 6,900 | 552 |
| 2022-08-24 | 544 | 544 | 542 | 544 | 1,900 | 544 |
| 2022-08-23 | 540 | 542 | 540 | 542 | 1,700 | 542 |
| 2022-08-22 | 541 | 542 | 541 | 542 | 2,600 | 542 |
| 2022-08-19 | 545 | 547 | 542 | 543 | 18,700 | 543 |
| 2022-08-18 | 543 | 548 | 543 | 548 | 2,100 | 548 |
| 2022-08-17 | 546 | 546 | 541 | 544 | 10,600 | 544 |
| 2022-08-16 | 545 | 548 | 542 | 544 | 10,700 | 544 |
| 2022-08-15 | 546 | 548 | 542 | 544 | 12,000 | 544 |
| 2022-08-12 | 575 | 575 | 541 | 545 | 16,600 | 545 |
| 2022-08-10 | 551 | 606 | 541 | 545 | 78,800 | 545 |
| 2022-08-09 | 544 | 545 | 542 | 544 | 2,200 | 544 |
| 2022-08-08 | 542 | 545 | 541 | 544 | 3,000 | 544 |
| 2022-08-05 | 537 | 537 | 537 | 537 | 400 | 537 |
| 2022-08-04 | 540 | 540 | 538 | 538 | 1,200 | 538 |
| 2022-08-03 | 540 | 540 | 538 | 540 | 300 | 540 |
| 2022-08-02 | 539 | 540 | 537 | 539 | 1,500 | 539 |
| 2022-08-01 | 539 | 539 | 538 | 538 | 700 | 538 |
| 2022-07-29 | 540 | 540 | 538 | 539 | 800 | 539 |
| 2022-07-28 | 539 | 539 | 539 | 539 | 100 | 539 |
| 2022-07-27 | 538 | 538 | 538 | 538 | 100 | 538 |
| 2022-07-26 | 539 | 540 | 539 | 540 | 400 | 540 |
| 2022-07-25 | 539 | 540 | 537 | 537 | 1,700 | 537 |
| 2022-07-22 | 539 | 540 | 538 | 540 | 1,100 | 540 |
| 2022-07-21 | 536 | 540 | 536 | 538 | 2,000 | 538 |
| 2022-07-20 | 554 | 554 | 536 | 537 | 44,900 | 537 |
| 2022-07-19 | 544 | 545 | 537 | 541 | 12,500 | 541 |
| 2022-07-15 | 535 | 536 | 530 | 536 | 3,200 | 536 |
| 2022-07-14 | 545 | 550 | 526 | 535 | 18,300 | 535 |
| 2022-07-13 | 550 | 553 | 534 | 545 | 23,100 | 545 |
| 2022-07-12 | 540 | 550 | 535 | 548 | 11,100 | 548 |
| 2022-07-11 | 536 | 540 | 530 | 540 | 7,100 | 540 |
| 2022-07-08 | 536 | 540 | 526 | 539 | 6,900 | 539 |
| 2022-07-07 | 538 | 540 | 532 | 540 | 3,000 | 540 |
| 2022-07-06 | 537 | 537 | 535 | 537 | 1,700 | 537 |
| 2022-07-05 | - | - | - | 537 | - | 537 |
| 2022-07-04 | 537 | 539 | 537 | 537 | 2,100 | 537 |
| 2022-07-01 | 537 | 537 | 537 | 537 | 300 | 537 |
| 2022-06-30 | 538 | 538 | 537 | 538 | 21,800 | 538 |
| 2022-06-29 | 536 | 539 | 534 | 539 | 8,700 | 539 |
| 2022-06-28 | 535 | 543 | 534 | 538 | 8,700 | 538 |
| 2022-06-27 | 535 | 537 | 533 | 535 | 7,700 | 535 |
| 2022-06-24 | 527 | 534 | 527 | 534 | 2,800 | 534 |
| 2022-06-23 | 524 | 527 | 524 | 527 | 1,200 | 527 |
| 2022-06-22 | 526 | 526 | 524 | 524 | 11,100 | 524 |
| 2022-06-21 | 524 | 526 | 524 | 526 | 1,200 | 526 |
| 2022-06-20 | 529 | 529 | 524 | 524 | 17,700 | 524 |
| 2022-06-17 | 526 | 532 | 526 | 530 | 6,400 | 530 |
| 2022-06-16 | 526 | 527 | 525 | 526 | 2,900 | 526 |
| 2022-06-15 | 526 | 529 | 525 | 526 | 3,300 | 526 |
| 2022-06-14 | 526 | 527 | 524 | 524 | 5,000 | 524 |
| 2022-06-13 | 529 | 530 | 526 | 528 | 7,300 | 528 |
| 2022-06-10 | 524 | 527 | 524 | 525 | 3,500 | 525 |
| 2022-06-09 | 528 | 529 | 523 | 524 | 5,200 | 524 |
| 2022-06-08 | 522 | 528 | 522 | 528 | 32,800 | 528 |
| 2022-06-07 | 531 | 532 | 525 | 525 | 40,100 | 525 |
| 2022-06-06 | 528 | 530 | 526 | 529 | 4,600 | 529 |
| 2022-06-03 | 542 | 542 | 519 | 524 | 39,500 | 524 |
| 2022-06-02 | 540 | 541 | 540 | 540 | 900 | 540 |
| 2022-06-01 | 541 | 541 | 539 | 539 | 1,200 | 539 |
| 2022-05-31 | 540 | 540 | 539 | 540 | 2,600 | 540 |
| 2022-05-30 | 541 | 543 | 540 | 541 | 1,700 | 541 |
| 2022-05-27 | 540 | 541 | 539 | 539 | 3,200 | 539 |
| 2022-05-26 | 539 | 540 | 538 | 538 | 1,200 | 538 |
| 2022-05-25 | - | - | - | 537 | - | 537 |
| 2022-05-24 | 538 | 540 | 537 | 537 | 6,900 | 537 |
| 2022-05-23 | 538 | 539 | 537 | 537 | 2,300 | 537 |
| 2022-05-20 | 558 | 558 | 538 | 538 | 15,300 | 538 |
| 2022-05-19 | 540 | 540 | 538 | 539 | 2,500 | 539 |
| 2022-05-18 | - | - | - | 539 | - | 539 |
| 2022-05-17 | 536 | 540 | 536 | 539 | 1,600 | 539 |
| 2022-05-16 | 535 | 535 | 534 | 534 | 700 | 534 |
| 2022-05-13 | 536 | 539 | 530 | 536 | 8,200 | 536 |
| 2022-05-12 | 532 | 532 | 529 | 529 | 4,000 | 529 |
| 2022-05-11 | 536 | 536 | 536 | 536 | 2,600 | 536 |
| 2022-05-10 | 536 | 536 | 536 | 536 | 900 | 536 |
| 2022-05-09 | 538 | 538 | 538 | 538 | 700 | 538 |
| 2022-05-06 | 540 | 541 | 539 | 540 | 1,700 | 540 |
| 2022-05-02 | 540 | 541 | 540 | 540 | 300 | 540 |
| 2022-04-28 | 541 | 541 | 541 | 541 | 300 | 541 |
| 2022-04-27 | 542 | 542 | 540 | 540 | 600 | 540 |
| 2022-04-26 | - | - | - | 543 | - | 543 |
| 2022-04-25 | 544 | 544 | 543 | 543 | 300 | 543 |
| 2022-04-22 | 546 | 546 | 544 | 544 | 400 | 544 |
| 2022-04-21 | 548 | 548 | 546 | 546 | 300 | 546 |
| 2022-04-20 | 548 | 548 | 548 | 548 | 11,300 | 548 |
| 2022-04-19 | 549 | 552 | 545 | 548 | 4,500 | 548 |
| 2022-04-18 | 541 | 547 | 541 | 547 | 1,200 | 547 |
| 2022-04-15 | 538 | 541 | 538 | 541 | 600 | 541 |
| 2022-04-14 | 540 | 543 | 535 | 537 | 3,000 | 537 |
| 2022-04-13 | 538 | 539 | 538 | 539 | 800 | 539 |
| 2022-04-12 | 536 | 537 | 536 | 536 | 700 | 536 |
| 2022-04-11 | - | - | - | 534 | - | 534 |
| 2022-04-08 | 531 | 534 | 531 | 534 | 800 | 534 |
| 2022-04-07 | - | - | - | 531 | - | 531 |
| 2022-04-06 | 531 | 531 | 531 | 531 | 100 | 531 |
| 2022-04-05 | 538 | 538 | 531 | 532 | 7,900 | 532 |
| 2022-04-04 | 538 | 541 | 538 | 541 | 600 | 541 |
| 2022-04-01 | 539 | 539 | 538 | 538 | 1,100 | 538 |
| 2022-03-31 | 536 | 536 | 533 | 533 | 900 | 533 |
| 2022-03-30 | 534 | 535 | 533 | 533 | 2,400 | 533 |
| 2022-03-29 | 546 | 548 | 546 | 548 | 3,000 | 548 |
| 2022-03-28 | 547 | 550 | 545 | 549 | 2,000 | 549 |
| 2022-03-25 | 550 | 550 | 545 | 548 | 2,600 | 548 |
| 2022-03-24 | 545 | 547 | 545 | 547 | 800 | 547 |
| 2022-03-23 | 546 | 546 | 545 | 545 | 1,500 | 545 |
| 2022-03-22 | 548 | 549 | 545 | 545 | 1,100 | 545 |
| 2022-03-18 | 548 | 549 | 548 | 548 | 11,500 | 548 |
| 2022-03-17 | 541 | 550 | 541 | 550 | 3,600 | 550 |
| 2022-03-16 | 540 | 542 | 539 | 539 | 1,400 | 539 |
| 2022-03-15 | 533 | 543 | 533 | 540 | 3,200 | 540 |
| 2022-03-14 | 531 | 533 | 531 | 533 | 800 | 533 |
| 2022-03-11 | 530 | 530 | 529 | 529 | 1,100 | 529 |
| 2022-03-10 | 531 | 531 | 531 | 531 | 300 | 531 |
| 2022-03-09 | 534 | 536 | 531 | 531 | 1,100 | 531 |
| 2022-03-08 | 531 | 534 | 530 | 534 | 300 | 534 |
| 2022-03-07 | 539 | 539 | 533 | 533 | 2,300 | 533 |
| 2022-03-04 | 532 | 538 | 532 | 538 | 1,300 | 538 |
| 2022-03-03 | 535 | 535 | 533 | 533 | 2,100 | 533 |
| 2022-03-02 | 534 | 535 | 534 | 535 | 1,100 | 535 |
| 2022-03-01 | 537 | 539 | 533 | 537 | 1,800 | 537 |
| 2022-02-28 | 528 | 535 | 528 | 533 | 2,100 | 533 |
| 2022-02-25 | 522 | 527 | 522 | 524 | 1,700 | 524 |
| 2022-02-24 | 526 | 528 | 520 | 522 | 7,200 | 522 |
| 2022-02-22 | 543 | 543 | 533 | 539 | 3,900 | 539 |
| 2022-02-21 | 552 | 552 | 542 | 547 | 4,100 | 547 |
| 2022-02-18 | 556 | 557 | 551 | 557 | 12,800 | 557 |
| 2022-02-17 | 559 | 561 | 559 | 561 | 2,100 | 561 |
| 2022-02-16 | 560 | 560 | 556 | 556 | 4,400 | 556 |
| 2022-02-15 | 558 | 561 | 558 | 558 | 3,300 | 558 |
| 2022-02-14 | 554 | 556 | 554 | 556 | 400 | 556 |
| 2022-02-10 | 551 | 557 | 551 | 557 | 3,100 | 557 |
| 2022-02-09 | 548 | 550 | 547 | 550 | 900 | 550 |
| 2022-02-08 | 550 | 551 | 548 | 548 | 800 | 548 |
| 2022-02-07 | 543 | 549 | 543 | 547 | 1,600 | 547 |
| 2022-02-04 | 541 | 541 | 541 | 541 | 200 | 541 |
| 2022-02-03 | 543 | 543 | 541 | 541 | 700 | 541 |
| 2022-02-02 | 542 | 542 | 537 | 541 | 6,800 | 541 |
| 2022-02-01 | 538 | 542 | 538 | 542 | 1,100 | 542 |
| 2022-01-31 | 540 | 545 | 539 | 539 | 2,400 | 539 |
| 2022-01-28 | 538 | 540 | 538 | 538 | 1,600 | 538 |
| 2022-01-27 | 544 | 544 | 538 | 538 | 2,500 | 538 |
| 2022-01-26 | 543 | 544 | 543 | 544 | 200 | 544 |
| 2022-01-25 | 551 | 551 | 543 | 543 | 2,200 | 543 |
| 2022-01-24 | 550 | 551 | 550 | 551 | 400 | 551 |
| 2022-01-21 | 559 | 559 | 551 | 551 | 2,800 | 551 |
| 2022-01-20 | 570 | 570 | 559 | 559 | 12,400 | 559 |
| 2022-01-19 | 565 | 565 | 563 | 565 | 3,000 | 565 |
| 2022-01-18 | 561 | 565 | 561 | 563 | 2,900 | 563 |
| 2022-01-17 | 558 | 562 | 558 | 560 | 2,400 | 560 |
| 2022-01-14 | 557 | 557 | 553 | 556 | 1,400 | 556 |
| 2022-01-13 | 557 | 560 | 557 | 558 | 1,500 | 558 |
| 2022-01-12 | 554 | 557 | 554 | 557 | 700 | 557 |
| 2022-01-11 | 552 | 554 | 552 | 554 | 600 | 554 |
| 2022-01-07 | 554 | 554 | 550 | 550 | 600 | 550 |
| 2022-01-06 | 550 | 553 | 548 | 553 | 2,800 | 553 |
| 2022-01-05 | 551 | 553 | 551 | 553 | 1,200 | 553 |
| 2022-01-04 | 541 | 549 | 541 | 549 | 2,400 | 549 |
分割・併合履歴 ： なし
