3143 オーウイル(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	519	519	519	519	600	519
2011-12-29	510	519	510	519	1,000	519
2011-12-28	500	519	500	510	2,800	510
2011-12-27	518	520	518	520	1,300	520
2011-12-26	515	519	515	519	1,400	519
2011-12-22	520	520	515	515	1,300	515
2011-12-21	519	519	515	515	500	515
2011-12-20	519	519	519	519	300	519
2011-12-19	515	519	515	519	300	519
2011-12-14	504	519	504	519	500	519
2011-12-13	520	520	520	520	200	520
2011-12-12	525	525	525	525	100	525
2011-12-09	525	528	525	525	5,200	525
2011-12-08	503	510	503	503	2,300	503
2011-12-07	504	508	500	502	2,400	502
2011-12-06	499	505	499	505	1,800	505
2011-12-05	498	501	493	500	1,200	500
2011-12-02	494	495	494	495	400	495
2011-12-01	491	498	491	495	900	495
2011-11-30	490	495	490	495	300	495
2011-11-29	494	495	493	495	700	495
2011-11-28	485	495	485	495	900	495
2011-11-25	490	491	485	485	1,400	485
2011-11-24	489	490	488	490	1,000	490
2011-11-22	483	490	483	490	400	490
2011-11-21	482	492	457	491	17,000	491
2011-11-18	491	496	491	496	400	496
2011-11-17	499	499	499	499	500	499
2011-11-16	495	495	495	495	100	495
2011-11-15	495	497	495	497	800	497
2011-11-14	497	497	482	482	1,100	482
2011-11-11	482	482	482	482	1,000	482
2011-11-10	490	490	483	483	1,000	483
2011-11-09	498	498	490	490	1,000	490
2011-11-08	500	500	500	500	300	500
2011-11-07	490	500	490	500	1,700	500
2011-11-04	500	500	495	495	200	495
2011-11-02	499	500	499	500	2,400	500
2011-11-01	500	500	498	498	8,500	498
2011-10-31	485	498	485	498	700	498
2011-10-28	486	489	485	485	2,300	485
2011-10-27	483	483	483	483	1,000	483
2011-10-26	483	485	482	482	1,500	482
2011-10-25	488	488	485	485	1,400	485
2011-10-24	489	489	488	488	400	488
2011-10-21	482	482	482	482	200	482
2011-10-20	487	487	487	487	300	487
2011-10-19	481	488	481	487	800	487
2011-10-18	486	486	486	486	100	486
2011-10-17	485	485	481	481	900	481
2011-10-14	481	485	481	485	200	485
2011-10-13	480	480	480	480	300	480
2011-10-12	481	482	481	482	300	482
2011-10-11	480	481	480	481	1,200	481
2011-10-07	482	482	481	481	400	481
2011-10-06	480	480	480	480	200	480
2011-10-05	481	481	481	481	200	481
2011-09-30	482	483	482	483	500	483
2011-09-29	480	480	477	477	500	477
2011-09-28	480	480	480	480	2,000	480
2011-09-27	477	480	477	480	600	480
2011-09-26	485	485	455	463	3,700	463
2011-09-22	490	491	485	485	4,600	485
2011-09-21	476	485	472	485	1,500	485
2011-09-20	474	475	474	475	1,000	475
2011-09-16	470	478	467	472	3,900	472
2011-09-15	484	485	484	485	1,700	485
2011-09-14	480	480	480	480	100	480
2011-09-13	480	485	478	479	1,700	479
2011-09-12	480	480	480	480	700	480
2011-09-09	482	483	482	483	700	483
2011-09-08	487	487	487	487	400	487
2011-09-06	478	478	470	478	1,300	478
2011-09-05	477	484	477	484	800	484
2011-09-02	493	493	481	481	1,700	481
2011-09-01	487	487	487	487	200	487
2011-08-31	485	486	480	480	1,300	480
2011-08-30	483	485	483	485	800	485
2011-08-29	474	482	474	479	2,500	479
2011-08-26	481	485	481	482	1,500	482
2011-08-25	494	498	490	497	3,500	497
2011-08-24	486	490	486	490	1,000	490
2011-08-23	484	490	481	481	900	481
2011-08-22	480	480	478	480	1,400	480
2011-08-19	486	486	480	480	1,700	480
2011-08-18	485	485	481	481	400	481
2011-08-17	485	485	480	480	3,600	480
2011-08-16	489	492	488	492	1,000	492
2011-08-15	486	486	483	483	1,600	483
2011-08-12	490	490	486	486	700	486
2011-08-11	485	488	485	488	1,700	488
2011-08-10	482	490	482	490	3,000	490
2011-08-09	490	491	467	475	4,400	475
2011-08-08	495	495	490	490	1,600	490
2011-08-05	495	495	494	494	1,200	494
2011-08-04	497	510	497	508	3,700	508
2011-08-03	498	498	498	498	500	498
2011-08-01	507	507	507	507	100	507
2011-07-29	501	501	498	498	1,700	498
2011-07-28	500	501	500	501	1,100	501
2011-07-27	510	510	510	510	200	510
2011-07-26	510	515	510	515	3,100	515
2011-07-25	512	512	507	507	9,700	507
2011-07-22	504	505	502	504	2,600	504
2011-07-21	505	505	501	501	2,900	501
2011-07-20	504	504	500	501	2,000	501
2011-07-19	500	501	500	500	1,900	500
2011-07-15	502	502	501	502	400	502
2011-07-14	503	503	503	503	1,500	503
2011-07-13	487	503	487	503	1,800	503
2011-07-12	485	485	485	485	2,600	485
2011-07-11	492	492	488	488	3,000	488
2011-07-08	496	496	492	492	1,800	492
2011-07-07	495	502	494	494	1,200	494
2011-07-06	499	501	488	488	2,600	488
2011-07-05	495	496	494	495	1,200	495
2011-07-04	493	498	488	495	1,200	495
2011-07-01	495	496	481	487	4,000	487
2011-06-30	490	490	476	479	4,700	479
2011-06-29	477	480	475	480	1,100	480
2011-06-28	476	476	471	475	1,600	475
2011-06-27	484	484	456	475	8,300	475
2011-06-24	481	482	472	482	4,200	482
2011-06-23	477	477	474	477	900	477
2011-06-22	468	477	466	477	900	477
2011-06-21	470	470	464	464	4,000	464
2011-06-20	465	470	465	466	1,300	466
2011-06-17	471	475	471	474	800	474
2011-06-16	471	471	470	470	700	470
2011-06-15	479	481	469	469	3,600	469
2011-06-14	471	471	471	471	1,300	471
2011-06-13	461	472	461	472	3,700	472
2011-06-10	471	471	465	465	800	465
2011-06-09	472	472	464	464	1,300	464
2011-06-08	463	472	459	472	1,900	472
2011-06-07	465	465	457	457	1,500	457
2011-06-06	472	472	465	465	200	465
2011-06-03	470	470	470	470	1,400	470
2011-06-02	468	468	468	468	100	468
2011-06-01	463	463	463	463	100	463
2011-05-31	466	466	461	461	500	461
2011-05-30	470	470	466	466	1,100	466
2011-05-25	465	470	465	470	3,700	470
2011-05-24	461	464	450	464	1,600	464
2011-05-23	457	460	457	460	500	460
2011-05-20	456	456	456	456	100	456
2011-05-19	456	456	456	456	200	456
2011-05-18	455	455	455	455	300	455
2011-05-17	462	462	450	450	2,700	450
2011-05-16	461	468	459	460	3,000	460
2011-05-13	461	461	460	460	500	460
2011-05-12	461	461	461	461	1,600	461
2011-05-11	456	462	456	461	3,400	461
2011-05-10	472	472	469	469	1,000	469
2011-05-06	462	470	462	470	2,300	470
2011-05-02	461	466	460	466	1,500	466
2011-04-28	461	461	460	460	800	460
2011-04-27	462	462	462	462	100	462
2011-04-26	474	475	459	459	2,600	459
2011-04-25	473	474	473	473	2,400	473
2011-04-22	472	473	472	473	2,300	473
2011-04-21	474	474	472	472	1,800	472
2011-04-20	467	475	467	475	300	475
2011-04-18	474	475	474	475	1,400	475
2011-04-15	468	470	468	470	1,200	470
2011-04-14	460	468	460	468	300	468
2011-04-13	457	473	457	473	4,300	473
2011-04-12	460	469	457	469	3,600	469
2011-04-11	453	465	452	465	1,200	465
2011-04-08	443	464	442	464	2,000	464
2011-04-07	451	452	448	448	1,600	448
2011-04-06	450	453	437	452	3,300	452
2011-04-05	469	469	433	436	4,600	436
2011-04-04	481	481	463	463	2,100	463
2011-04-01	464	480	464	480	2,500	480
2011-03-31	470	475	465	475	2,600	475
2011-03-30	470	470	460	468	3,700	468
2011-03-29	471	476	465	469	5,000	469
2011-03-28	520	529	503	508	17,000	508
2011-03-25	520	520	516	520	11,400	520
2011-03-24	502	518	502	514	15,700	514
2011-03-23	500	504	497	502	7,400	502
2011-03-22	494	500	492	499	18,000	499
2011-03-18	457	494	457	494	7,800	494
2011-03-17	435	465	435	465	10,400	465
2011-03-16	420	500	420	465	10,600	465
2011-03-15	467	469	403	430	29,700	430
2011-03-14	474	506	474	483	16,300	483
2011-03-11	526	530	521	530	3,800	530
2011-03-10	527	530	527	528	900	528
2011-03-09	530	533	530	530	1,100	530
2011-03-08	533	533	529	529	4,600	529
2011-03-07	532	535	532	532	4,200	532
2011-03-04	535	538	532	532	5,400	532
2011-03-03	532	533	525	529	1,200	529
2011-03-02	536	537	517	531	12,400	531
2011-03-01	536	540	534	536	5,400	536
2011-02-28	528	535	528	535	4,100	535
2011-02-25	530	530	525	525	2,900	525
2011-02-24	518	527	518	527	2,100	527
2011-02-23	532	533	514	521	5,200	521
2011-02-22	528	533	524	533	4,800	533
2011-02-21	523	532	520	532	4,200	532
2011-02-18	515	525	515	520	3,400	520
2011-02-17	514	520	513	515	4,900	515
2011-02-16	517	517	510	515	3,800	515
2011-02-15	518	518	515	518	1,600	518
2011-02-14	518	519	511	516	4,300	516
2011-02-10	513	520	508	515	7,200	515
2011-02-09	512	517	512	516	2,900	516
2011-02-08	509	510	508	510	4,700	510
2011-02-07	515	517	506	508	4,600	508
2011-02-04	517	517	514	515	800	515
2011-02-03	516	516	513	514	800	514
2011-02-02	517	517	512	517	1,500	517
2011-02-01	516	517	510	517	1,800	517
2011-01-31	510	515	506	514	2,600	514
2011-01-28	506	515	506	509	5,200	509
2011-01-27	507	509	505	509	2,000	509
2011-01-26	510	510	510	510	100	510
2011-01-25	510	511	510	510	1,700	510
2011-01-24	505	510	502	510	3,500	510
2011-01-21	510	510	505	505	4,400	505
2011-01-20	510	510	505	505	2,600	505
2011-01-19	510	512	510	511	3,100	511
2011-01-18	509	512	505	512	8,000	512
2011-01-17	510	510	506	510	3,900	510
2011-01-14	509	509	505	508	1,500	508
2011-01-13	505	509	503	504	2,700	504
2011-01-12	510	510	503	509	8,700	509
2011-01-11	503	509	503	506	2,600	506
2011-01-07	508	510	501	508	6,700	508
2011-01-06	508	508	507	507	1,700	507
2011-01-05	502	507	500	506	1,000	506
2011-01-04	500	508	500	500	2,800	500

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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