3143 オーウイル(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 501 | 506 | 500 | 506 | 300 | 506 |
| 2009-12-29 | 500 | 500 | 496 | 496 | 1,300 | 496 |
| 2009-12-28 | 490 | 499 | 490 | 499 | 3,800 | 499 |
| 2009-12-25 | 489 | 489 | 488 | 489 | 2,200 | 489 |
| 2009-12-24 | 485 | 485 | 478 | 481 | 3,400 | 481 |
| 2009-12-22 | 478 | 487 | 478 | 481 | 4,400 | 481 |
| 2009-12-21 | 480 | 480 | 478 | 478 | 400 | 478 |
| 2009-12-18 | 480 | 480 | 472 | 480 | 3,800 | 480 |
| 2009-12-17 | 486 | 486 | 480 | 480 | 1,200 | 480 |
| 2009-12-16 | 476 | 476 | 476 | 476 | 500 | 476 |
| 2009-12-15 | 481 | 481 | 470 | 475 | 12,900 | 475 |
| 2009-12-14 | 480 | 487 | 480 | 481 | 3,300 | 481 |
| 2009-12-11 | 483 | 483 | 475 | 476 | 2,300 | 476 |
| 2009-12-10 | 482 | 484 | 475 | 484 | 5,500 | 484 |
| 2009-12-09 | 479 | 481 | 477 | 477 | 1,900 | 477 |
| 2009-12-08 | 481 | 489 | 480 | 481 | 4,200 | 481 |
| 2009-12-07 | 481 | 490 | 481 | 487 | 6,600 | 487 |
| 2009-12-04 | 489 | 489 | 480 | 480 | 3,800 | 480 |
| 2009-12-03 | 480 | 489 | 477 | 477 | 4,400 | 477 |
| 2009-12-02 | 471 | 480 | 471 | 476 | 5,600 | 476 |
| 2009-12-01 | 470 | 480 | 470 | 480 | 9,400 | 480 |
| 2009-11-30 | 465 | 470 | 464 | 470 | 2,600 | 470 |
| 2009-11-27 | 470 | 470 | 455 | 455 | 3,900 | 455 |
| 2009-11-26 | 480 | 480 | 470 | 470 | 3,100 | 470 |
| 2009-11-25 | 485 | 485 | 480 | 480 | 3,500 | 480 |
| 2009-11-24 | 480 | 485 | 470 | 470 | 1,000 | 470 |
| 2009-11-20 | 468 | 470 | 445 | 470 | 15,600 | 470 |
| 2009-11-19 | 477 | 477 | 465 | 470 | 7,700 | 470 |
| 2009-11-18 | 487 | 487 | 475 | 475 | 6,200 | 475 |
| 2009-11-17 | 500 | 500 | 485 | 487 | 8,100 | 487 |
| 2009-11-16 | 485 | 499 | 485 | 498 | 3,200 | 498 |
| 2009-11-13 | 480 | 485 | 479 | 485 | 2,300 | 485 |
| 2009-11-12 | 492 | 499 | 489 | 489 | 14,600 | 489 |
| 2009-11-11 | 490 | 495 | 489 | 489 | 4,300 | 489 |
| 2009-11-10 | 490 | 499 | 486 | 486 | 8,600 | 486 |
| 2009-11-09 | 489 | 490 | 466 | 486 | 10,200 | 486 |
| 2009-11-06 | 495 | 501 | 495 | 495 | 3,000 | 495 |
| 2009-11-05 | 502 | 502 | 490 | 495 | 2,500 | 495 |
| 2009-11-04 | 510 | 513 | 499 | 499 | 3,800 | 499 |
| 2009-11-02 | 486 | 505 | 485 | 504 | 4,000 | 504 |
| 2009-10-30 | 493 | 501 | 493 | 501 | 2,000 | 501 |
| 2009-10-29 | 495 | 500 | 485 | 487 | 9,700 | 487 |
| 2009-10-28 | 503 | 505 | 491 | 500 | 12,400 | 500 |
| 2009-10-27 | 514 | 526 | 511 | 511 | 3,500 | 511 |
| 2009-10-26 | 520 | 520 | 514 | 514 | 600 | 514 |
| 2009-10-23 | 519 | 519 | 519 | 519 | 1,100 | 519 |
| 2009-10-22 | 511 | 519 | 509 | 509 | 1,500 | 509 |
| 2009-10-21 | 515 | 520 | 510 | 510 | 6,800 | 510 |
| 2009-10-20 | 515 | 520 | 515 | 520 | 1,500 | 520 |
| 2009-10-19 | 510 | 510 | 508 | 509 | 2,100 | 509 |
| 2009-10-16 | 520 | 520 | 515 | 516 | 2,200 | 516 |
| 2009-10-15 | 520 | 520 | 520 | 520 | 600 | 520 |
| 2009-10-14 | 517 | 517 | 514 | 517 | 700 | 517 |
| 2009-10-13 | 525 | 525 | 509 | 514 | 3,600 | 514 |
| 2009-10-09 | 527 | 528 | 506 | 519 | 3,100 | 519 |
| 2009-10-08 | 523 | 527 | 520 | 527 | 1,800 | 527 |
| 2009-10-07 | 513 | 523 | 513 | 523 | 400 | 523 |
| 2009-10-06 | 515 | 515 | 508 | 513 | 1,300 | 513 |
| 2009-10-05 | 499 | 520 | 498 | 520 | 1,100 | 520 |
| 2009-10-02 | 521 | 521 | 485 | 496 | 9,200 | 496 |
| 2009-10-01 | 526 | 526 | 525 | 526 | 2,600 | 526 |
| 2009-09-30 | 520 | 530 | 520 | 525 | 2,900 | 525 |
| 2009-09-29 | 527 | 533 | 523 | 524 | 2,900 | 524 |
| 2009-09-28 | 531 | 531 | 520 | 527 | 6,200 | 527 |
| 2009-09-25 | 535 | 537 | 530 | 537 | 3,500 | 537 |
| 2009-09-24 | 530 | 540 | 530 | 535 | 4,800 | 535 |
| 2009-09-18 | 535 | 535 | 529 | 530 | 5,500 | 530 |
| 2009-09-17 | 534 | 534 | 528 | 528 | 21,500 | 528 |
| 2009-09-16 | 532 | 534 | 531 | 534 | 11,100 | 534 |
| 2009-09-15 | 534 | 534 | 524 | 532 | 3,900 | 532 |
| 2009-09-14 | 523 | 536 | 523 | 535 | 14,600 | 535 |
| 2009-09-11 | 521 | 523 | 521 | 523 | 200 | 523 |
| 2009-09-10 | 528 | 528 | 518 | 528 | 8,300 | 528 |
| 2009-09-09 | 530 | 530 | 528 | 528 | 4,400 | 528 |
| 2009-09-08 | 532 | 532 | 529 | 532 | 2,000 | 532 |
| 2009-09-07 | 526 | 533 | 526 | 533 | 1,700 | 533 |
| 2009-09-04 | 527 | 532 | 520 | 532 | 2,500 | 532 |
| 2009-09-03 | 535 | 535 | 526 | 526 | 3,600 | 526 |
| 2009-09-02 | 535 | 535 | 527 | 535 | 5,600 | 535 |
| 2009-09-01 | 533 | 535 | 530 | 535 | 6,000 | 535 |
| 2009-08-31 | 532 | 533 | 532 | 533 | 2,000 | 533 |
| 2009-08-28 | 530 | 530 | 527 | 530 | 7,000 | 530 |
| 2009-08-27 | 523 | 530 | 522 | 529 | 7,200 | 529 |
| 2009-08-26 | 533 | 533 | 520 | 520 | 6,800 | 520 |
| 2009-08-25 | 518 | 524 | 516 | 524 | 25,300 | 524 |
| 2009-08-24 | 522 | 528 | 517 | 517 | 6,700 | 517 |
| 2009-08-21 | 516 | 525 | 515 | 519 | 2,300 | 519 |
| 2009-08-20 | 512 | 518 | 510 | 516 | 2,400 | 516 |
| 2009-08-19 | 515 | 520 | 513 | 513 | 7,000 | 513 |
| 2009-08-18 | 515 | 516 | 513 | 514 | 2,500 | 514 |
| 2009-08-17 | 523 | 523 | 515 | 515 | 3,800 | 515 |
| 2009-08-14 | 515 | 519 | 511 | 516 | 3,500 | 516 |
| 2009-08-13 | 518 | 521 | 513 | 515 | 10,400 | 515 |
| 2009-08-12 | 503 | 518 | 503 | 518 | 5,100 | 518 |
| 2009-08-11 | 499 | 500 | 499 | 499 | 1,700 | 499 |
| 2009-08-10 | 500 | 507 | 480 | 498 | 11,500 | 498 |
| 2009-08-07 | 510 | 510 | 500 | 502 | 5,200 | 502 |
| 2009-08-06 | 513 | 525 | 510 | 522 | 13,300 | 522 |
| 2009-08-05 | 520 | 542 | 511 | 542 | 12,500 | 542 |
| 2009-08-04 | 535 | 536 | 525 | 525 | 11,100 | 525 |
| 2009-08-03 | 538 | 546 | 535 | 546 | 6,600 | 546 |
| 2009-07-31 | 545 | 545 | 526 | 533 | 12,800 | 533 |
| 2009-07-30 | 547 | 547 | 537 | 540 | 5,000 | 540 |
| 2009-07-29 | 543 | 555 | 543 | 546 | 4,800 | 546 |
| 2009-07-28 | 545 | 550 | 541 | 550 | 9,700 | 550 |
| 2009-07-27 | 565 | 565 | 545 | 545 | 12,200 | 545 |
| 2009-07-24 | 570 | 570 | 538 | 538 | 12,600 | 538 |
| 2009-07-23 | 538 | 540 | 531 | 531 | 9,300 | 531 |
| 2009-07-22 | 542 | 545 | 535 | 535 | 8,200 | 535 |
| 2009-07-21 | 530 | 543 | 530 | 541 | 19,000 | 541 |
| 2009-07-17 | 523 | 536 | 515 | 525 | 3,500 | 525 |
| 2009-07-16 | 510 | 538 | 510 | 533 | 18,800 | 533 |
| 2009-07-15 | 505 | 514 | 501 | 508 | 4,900 | 508 |
| 2009-07-14 | 515 | 515 | 505 | 505 | 6,100 | 505 |
| 2009-07-13 | 512 | 513 | 490 | 504 | 20,600 | 504 |
| 2009-07-10 | 508 | 513 | 501 | 512 | 18,400 | 512 |
| 2009-07-09 | 509 | 515 | 503 | 509 | 19,300 | 509 |
| 2009-07-08 | 515 | 517 | 509 | 509 | 18,600 | 509 |
| 2009-07-07 | 511 | 517 | 508 | 517 | 15,000 | 517 |
| 2009-07-06 | 510 | 526 | 502 | 514 | 24,300 | 514 |
| 2009-07-03 | 495 | 510 | 490 | 506 | 19,400 | 506 |
| 2009-07-02 | 519 | 520 | 494 | 494 | 32,000 | 494 |
| 2009-07-01 | 519 | 520 | 510 | 515 | 8,200 | 515 |
| 2009-06-30 | 518 | 530 | 507 | 509 | 13,000 | 509 |
| 2009-06-29 | 504 | 517 | 502 | 509 | 11,300 | 509 |
| 2009-06-26 | 510 | 515 | 505 | 510 | 10,900 | 510 |
| 2009-06-25 | 512 | 512 | 501 | 503 | 3,400 | 503 |
| 2009-06-24 | 507 | 515 | 496 | 515 | 10,100 | 515 |
| 2009-06-23 | 496 | 519 | 495 | 508 | 8,500 | 508 |
| 2009-06-22 | 530 | 530 | 491 | 515 | 30,400 | 515 |
| 2009-06-19 | 546 | 560 | 514 | 514 | 43,900 | 514 |
| 2009-06-18 | 461 | 539 | 459 | 539 | 57,700 | 539 |
| 2009-06-17 | 452 | 459 | 447 | 459 | 8,600 | 459 |
| 2009-06-16 | 460 | 460 | 444 | 444 | 8,700 | 444 |
| 2009-06-15 | 461 | 461 | 452 | 452 | 15,300 | 452 |
| 2009-06-12 | 449 | 460 | 442 | 451 | 25,100 | 451 |
| 2009-06-11 | 445 | 450 | 445 | 445 | 8,600 | 445 |
| 2009-06-10 | 442 | 445 | 441 | 441 | 3,300 | 441 |
| 2009-06-09 | 442 | 442 | 425 | 437 | 7,000 | 437 |
| 2009-06-08 | 439 | 450 | 437 | 441 | 5,200 | 441 |
| 2009-06-05 | 428 | 440 | 419 | 433 | 20,000 | 433 |
| 2009-06-04 | 440 | 440 | 428 | 430 | 12,900 | 430 |
| 2009-06-03 | 445 | 445 | 430 | 430 | 6,500 | 430 |
| 2009-06-02 | 455 | 455 | 435 | 436 | 12,000 | 436 |
| 2009-06-01 | 437 | 450 | 427 | 450 | 11,100 | 450 |
| 2009-05-29 | 424 | 434 | 410 | 434 | 18,900 | 434 |
| 2009-05-28 | 423 | 425 | 415 | 421 | 7,000 | 421 |
| 2009-05-27 | 425 | 425 | 425 | 425 | 200 | 425 |
| 2009-05-26 | 410 | 420 | 410 | 410 | 10,300 | 410 |
| 2009-05-25 | 408 | 410 | 405 | 410 | 4,600 | 410 |
| 2009-05-22 | 410 | 413 | 385 | 413 | 18,900 | 413 |
| 2009-05-21 | 409 | 413 | 400 | 405 | 3,200 | 405 |
| 2009-05-20 | 411 | 413 | 395 | 395 | 3,500 | 395 |
| 2009-05-19 | 420 | 420 | 411 | 411 | 2,800 | 411 |
| 2009-05-18 | 415 | 423 | 414 | 415 | 4,200 | 415 |
| 2009-05-15 | 424 | 430 | 401 | 421 | 13,900 | 421 |
| 2009-05-14 | 410 | 420 | 402 | 420 | 15,300 | 420 |
| 2009-05-13 | 381 | 385 | 381 | 385 | 1,600 | 385 |
| 2009-05-12 | 379 | 380 | 379 | 380 | 1,100 | 380 |
| 2009-05-11 | 371 | 380 | 371 | 380 | 900 | 380 |
| 2009-05-08 | 380 | 380 | 370 | 370 | 3,700 | 370 |
| 2009-05-07 | 380 | 386 | 380 | 380 | 800 | 380 |
| 2009-04-27 | 384 | 384 | 384 | 384 | 100 | 384 |
| 2009-04-24 | 360 | 385 | 360 | 385 | 3,700 | 385 |
| 2009-04-23 | 362 | 365 | 362 | 365 | 300 | 365 |
| 2009-04-22 | 367 | 367 | 363 | 363 | 700 | 363 |
| 2009-04-20 | 370 | 370 | 365 | 365 | 1,600 | 365 |
| 2009-04-17 | 366 | 372 | 366 | 368 | 4,000 | 368 |
| 2009-04-16 | 372 | 372 | 371 | 371 | 400 | 371 |
| 2009-04-13 | 379 | 379 | 364 | 364 | 1,700 | 364 |
| 2009-04-10 | 365 | 366 | 360 | 365 | 2,200 | 365 |
| 2009-04-09 | 378 | 378 | 365 | 365 | 2,100 | 365 |
| 2009-04-08 | 380 | 380 | 373 | 373 | 4,000 | 373 |
| 2009-04-07 | 383 | 383 | 381 | 381 | 700 | 381 |
| 2009-04-06 | 385 | 385 | 383 | 384 | 2,200 | 384 |
| 2009-04-03 | 400 | 410 | 384 | 410 | 6,000 | 410 |
| 2009-04-02 | 400 | 400 | 400 | 400 | 4,600 | 400 |
| 2009-04-01 | 409 | 409 | 391 | 391 | 500 | 391 |
| 2009-03-31 | 380 | 415 | 380 | 415 | 7,800 | 415 |
| 2009-03-30 | 398 | 398 | 380 | 380 | 3,000 | 380 |
| 2009-03-27 | 395 | 395 | 392 | 393 | 1,300 | 393 |
| 2009-03-26 | 400 | 400 | 380 | 395 | 4,100 | 395 |
| 2009-03-25 | 418 | 420 | 411 | 420 | 6,500 | 420 |
| 2009-03-24 | 420 | 420 | 410 | 410 | 5,500 | 410 |
| 2009-03-23 | 410 | 420 | 406 | 410 | 6,100 | 410 |
| 2009-03-19 | 398 | 413 | 391 | 413 | 2,100 | 413 |
| 2009-03-18 | 402 | 410 | 400 | 410 | 800 | 410 |
| 2009-03-17 | 390 | 400 | 390 | 400 | 3,500 | 400 |
| 2009-03-16 | 387 | 387 | 387 | 387 | 100 | 387 |
| 2009-03-13 | 380 | 382 | 380 | 382 | 1,700 | 382 |
| 2009-03-12 | 387 | 387 | 385 | 385 | 500 | 385 |
| 2009-03-11 | 387 | 387 | 385 | 386 | 1,900 | 386 |
| 2009-03-10 | 385 | 390 | 385 | 390 | 400 | 390 |
| 2009-03-09 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2009-03-06 | 395 | 395 | 395 | 395 | 200 | 395 |
| 2009-03-05 | 390 | 394 | 383 | 383 | 2,800 | 383 |
| 2009-03-04 | 386 | 395 | 386 | 395 | 700 | 395 |
| 2009-03-03 | 390 | 395 | 375 | 395 | 5,900 | 395 |
| 2009-02-27 | 380 | 395 | 380 | 395 | 3,400 | 395 |
| 2009-02-26 | 385 | 385 | 385 | 385 | 200 | 385 |
| 2009-02-25 | 396 | 400 | 395 | 400 | 4,600 | 400 |
| 2009-02-24 | 381 | 387 | 380 | 387 | 2,300 | 387 |
| 2009-02-23 | 387 | 389 | 385 | 385 | 2,000 | 385 |
| 2009-02-20 | 392 | 392 | 386 | 386 | 600 | 386 |
| 2009-02-19 | 392 | 392 | 392 | 392 | 200 | 392 |
| 2009-02-18 | 385 | 385 | 383 | 385 | 500 | 385 |
| 2009-02-17 | 387 | 390 | 385 | 386 | 1,500 | 386 |
| 2009-02-16 | 386 | 386 | 380 | 386 | 1,000 | 386 |
| 2009-02-13 | 380 | 386 | 380 | 385 | 1,400 | 385 |
| 2009-02-12 | 380 | 390 | 380 | 385 | 1,100 | 385 |
| 2009-02-10 | 354 | 380 | 354 | 380 | 2,800 | 380 |
| 2009-02-09 | 378 | 385 | 360 | 363 | 6,300 | 363 |
| 2009-02-06 | 390 | 390 | 372 | 373 | 14,200 | 373 |
| 2009-02-05 | 404 | 416 | 404 | 415 | 1,900 | 415 |
| 2009-02-04 | 400 | 406 | 400 | 406 | 600 | 406 |
| 2009-02-03 | 393 | 401 | 393 | 400 | 1,300 | 400 |
| 2009-02-02 | 400 | 400 | 388 | 388 | 1,100 | 388 |
| 2009-01-30 | 404 | 409 | 400 | 409 | 1,500 | 409 |
| 2009-01-29 | 392 | 402 | 392 | 400 | 1,100 | 400 |
| 2009-01-28 | 405 | 405 | 390 | 391 | 2,400 | 391 |
| 2009-01-27 | 400 | 400 | 390 | 390 | 1,600 | 390 |
| 2009-01-26 | 390 | 391 | 390 | 391 | 500 | 391 |
| 2009-01-23 | 400 | 403 | 390 | 391 | 11,700 | 391 |
| 2009-01-22 | 400 | 400 | 395 | 398 | 3,800 | 398 |
| 2009-01-21 | 398 | 404 | 395 | 403 | 10,200 | 403 |
| 2009-01-20 | 421 | 430 | 404 | 408 | 9,100 | 408 |
| 2009-01-19 | 439 | 445 | 420 | 420 | 8,100 | 420 |
| 2009-01-16 | 433 | 450 | 432 | 450 | 5,000 | 450 |
| 2009-01-15 | 442 | 456 | 438 | 438 | 7,500 | 438 |
| 2009-01-14 | 458 | 458 | 450 | 454 | 1,500 | 454 |
| 2009-01-13 | 444 | 454 | 438 | 453 | 4,300 | 453 |
| 2009-01-09 | 445 | 449 | 443 | 449 | 3,800 | 449 |
| 2009-01-08 | 446 | 459 | 435 | 459 | 8,000 | 459 |
| 2009-01-07 | 445 | 452 | 427 | 450 | 14,200 | 450 |
| 2009-01-06 | 462 | 485 | 435 | 435 | 33,400 | 435 |
| 2009-01-05 | 485 | 485 | 456 | 462 | 17,700 | 462 |
分割・併合履歴 ： なし
