3143 オーウイル(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 430 | 480 | 430 | 475 | 24,100 | 475 |
| 2008-12-29 | 418 | 435 | 418 | 432 | 9,900 | 432 |
| 2008-12-26 | 424 | 425 | 401 | 410 | 6,500 | 410 |
| 2008-12-25 | 430 | 434 | 401 | 415 | 11,700 | 415 |
| 2008-12-24 | 403 | 403 | 381 | 390 | 6,900 | 390 |
| 2008-12-22 | 397 | 405 | 385 | 402 | 9,800 | 402 |
| 2008-12-19 | 398 | 398 | 385 | 392 | 2,100 | 392 |
| 2008-12-18 | 391 | 403 | 375 | 400 | 4,700 | 400 |
| 2008-12-17 | 405 | 405 | 373 | 385 | 9,100 | 385 |
| 2008-12-16 | 380 | 405 | 380 | 400 | 5,700 | 400 |
| 2008-12-15 | 363 | 379 | 352 | 378 | 13,300 | 378 |
| 2008-12-12 | 360 | 375 | 350 | 357 | 9,200 | 357 |
| 2008-12-11 | 373 | 378 | 360 | 360 | 5,500 | 360 |
| 2008-12-10 | 385 | 385 | 363 | 378 | 6,300 | 378 |
| 2008-12-09 | 360 | 362 | 345 | 360 | 3,500 | 360 |
| 2008-12-08 | 360 | 365 | 355 | 365 | 1,800 | 365 |
| 2008-12-05 | 365 | 365 | 350 | 360 | 2,800 | 360 |
| 2008-12-04 | 360 | 360 | 360 | 360 | 200 | 360 |
| 2008-12-03 | 350 | 360 | 350 | 360 | 3,200 | 360 |
| 2008-12-02 | 360 | 360 | 350 | 350 | 5,500 | 350 |
| 2008-12-01 | 365 | 366 | 360 | 360 | 3,400 | 360 |
| 2008-11-27 | 371 | 371 | 365 | 368 | 2,400 | 368 |
| 2008-11-26 | 385 | 385 | 370 | 370 | 4,900 | 370 |
| 2008-11-25 | 395 | 395 | 369 | 370 | 8,900 | 370 |
| 2008-11-21 | 350 | 350 | 330 | 345 | 6,600 | 345 |
| 2008-11-20 | 361 | 361 | 341 | 350 | 8,400 | 350 |
| 2008-11-19 | 365 | 367 | 365 | 365 | 2,400 | 365 |
| 2008-11-18 | 381 | 381 | 363 | 363 | 10,300 | 363 |
| 2008-11-17 | 410 | 410 | 386 | 386 | 11,500 | 386 |
| 2008-11-14 | 423 | 423 | 411 | 411 | 10,500 | 411 |
| 2008-11-13 | 420 | 421 | 418 | 419 | 9,400 | 419 |
| 2008-11-12 | 420 | 425 | 420 | 420 | 13,800 | 420 |
| 2008-11-11 | 430 | 430 | 420 | 421 | 15,700 | 421 |
| 2008-11-10 | 433 | 454 | 420 | 440 | 38,000 | 440 |
| 2008-11-07 | 418 | 435 | 404 | 432 | 260,400 | 432 |
分割・併合履歴 ： なし
