3143 オーウイル(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 799 | 806 | 798 | 805 | 7,200 | 805 |
| 2015-12-29 | 797 | 800 | 796 | 799 | 3,500 | 799 |
| 2015-12-28 | 796 | 802 | 796 | 800 | 7,000 | 800 |
| 2015-12-25 | 794 | 798 | 793 | 794 | 9,300 | 794 |
| 2015-12-24 | 800 | 800 | 795 | 795 | 4,700 | 795 |
| 2015-12-22 | 799 | 799 | 792 | 799 | 5,100 | 799 |
| 2015-12-21 | 797 | 799 | 794 | 797 | 6,500 | 797 |
| 2015-12-18 | 801 | 804 | 797 | 797 | 13,300 | 797 |
| 2015-12-17 | 802 | 805 | 801 | 803 | 6,100 | 803 |
| 2015-12-16 | 802 | 810 | 798 | 799 | 8,900 | 799 |
| 2015-12-15 | 796 | 802 | 795 | 802 | 21,400 | 802 |
| 2015-12-14 | 795 | 797 | 789 | 795 | 22,400 | 795 |
| 2015-12-11 | 796 | 797 | 794 | 795 | 7,400 | 795 |
| 2015-12-10 | 795 | 797 | 793 | 797 | 7,300 | 797 |
| 2015-12-09 | 795 | 796 | 793 | 795 | 3,500 | 795 |
| 2015-12-08 | 797 | 798 | 794 | 795 | 3,700 | 795 |
| 2015-12-07 | 800 | 800 | 795 | 797 | 7,700 | 797 |
| 2015-12-04 | 792 | 795 | 791 | 794 | 5,900 | 794 |
| 2015-12-03 | 793 | 794 | 792 | 793 | 4,600 | 793 |
| 2015-12-02 | 796 | 796 | 793 | 794 | 9,500 | 794 |
| 2015-12-01 | 793 | 796 | 793 | 794 | 5,200 | 794 |
| 2015-11-30 | 797 | 799 | 792 | 797 | 16,800 | 797 |
| 2015-11-27 | 796 | 797 | 794 | 796 | 6,700 | 796 |
| 2015-11-26 | 793 | 796 | 793 | 796 | 4,300 | 796 |
| 2015-11-25 | 793 | 794 | 791 | 792 | 11,200 | 792 |
| 2015-11-24 | 794 | 796 | 789 | 791 | 29,000 | 791 |
| 2015-11-20 | 795 | 799 | 794 | 794 | 98,400 | 794 |
| 2015-11-19 | 815 | 815 | 804 | 808 | 8,700 | 808 |
| 2015-11-18 | 808 | 817 | 805 | 813 | 4,200 | 813 |
| 2015-11-17 | 810 | 810 | 804 | 810 | 2,200 | 810 |
| 2015-11-16 | 800 | 810 | 798 | 810 | 6,400 | 810 |
| 2015-11-13 | 806 | 810 | 798 | 805 | 13,400 | 805 |
| 2015-11-12 | 813 | 821 | 810 | 821 | 4,700 | 821 |
| 2015-11-11 | 821 | 821 | 806 | 813 | 7,500 | 813 |
| 2015-11-10 | 820 | 832 | 815 | 821 | 29,500 | 821 |
| 2015-11-09 | 820 | 832 | 820 | 832 | 26,000 | 832 |
| 2015-11-06 | 807 | 808 | 801 | 803 | 7,400 | 803 |
| 2015-11-05 | 814 | 814 | 802 | 809 | 7,700 | 809 |
| 2015-11-04 | 803 | 813 | 798 | 810 | 17,200 | 810 |
| 2015-11-02 | 800 | 800 | 794 | 799 | 13,500 | 799 |
| 2015-10-30 | 789 | 793 | 789 | 793 | 3,600 | 793 |
| 2015-10-29 | 793 | 793 | 785 | 790 | 3,800 | 790 |
| 2015-10-28 | 792 | 794 | 790 | 790 | 2,200 | 790 |
| 2015-10-27 | 795 | 795 | 784 | 788 | 8,600 | 788 |
| 2015-10-26 | 792 | 795 | 789 | 793 | 9,200 | 793 |
| 2015-10-23 | 804 | 805 | 789 | 789 | 13,900 | 789 |
| 2015-10-22 | 797 | 804 | 794 | 798 | 10,800 | 798 |
| 2015-10-21 | 792 | 795 | 790 | 795 | 5,400 | 795 |
| 2015-10-20 | 789 | 791 | 789 | 790 | 4,300 | 790 |
| 2015-10-19 | 797 | 797 | 785 | 785 | 6,200 | 785 |
| 2015-10-16 | 775 | 780 | 771 | 780 | 2,700 | 780 |
| 2015-10-15 | 771 | 773 | 768 | 773 | 800 | 773 |
| 2015-10-14 | 771 | 771 | 768 | 769 | 4,900 | 769 |
| 2015-10-13 | 776 | 777 | 770 | 773 | 8,000 | 773 |
| 2015-10-09 | 776 | 776 | 768 | 776 | 1,200 | 776 |
| 2015-10-08 | 770 | 776 | 768 | 776 | 1,600 | 776 |
| 2015-10-07 | 770 | 770 | 765 | 770 | 700 | 770 |
| 2015-10-06 | 768 | 770 | 767 | 770 | 1,300 | 770 |
| 2015-10-05 | 763 | 768 | 755 | 768 | 1,800 | 768 |
| 2015-10-02 | 762 | 765 | 755 | 756 | 8,300 | 756 |
| 2015-10-01 | 765 | 765 | 757 | 763 | 1,000 | 763 |
| 2015-09-30 | 759 | 760 | 753 | 757 | 1,600 | 757 |
| 2015-09-29 | 771 | 776 | 745 | 748 | 8,600 | 748 |
| 2015-09-28 | 749 | 777 | 748 | 776 | 7,900 | 776 |
| 2015-09-25 | 757 | 761 | 743 | 749 | 3,800 | 749 |
| 2015-09-24 | 752 | 757 | 752 | 757 | 1,100 | 757 |
| 2015-09-18 | 762 | 762 | 751 | 753 | 4,000 | 753 |
| 2015-09-17 | 760 | 762 | 757 | 762 | 2,700 | 762 |
| 2015-09-16 | 768 | 768 | 755 | 755 | 3,600 | 755 |
| 2015-09-15 | 770 | 770 | 760 | 770 | 1,200 | 770 |
| 2015-09-14 | 757 | 770 | 757 | 770 | 4,100 | 770 |
| 2015-09-11 | 762 | 772 | 750 | 757 | 12,000 | 757 |
| 2015-09-10 | 769 | 769 | 754 | 754 | 800 | 754 |
| 2015-09-09 | 755 | 765 | 745 | 765 | 4,700 | 765 |
| 2015-09-08 | 744 | 754 | 739 | 742 | 9,400 | 742 |
| 2015-09-07 | 760 | 760 | 739 | 744 | 5,200 | 744 |
| 2015-09-04 | 775 | 775 | 750 | 760 | 4,400 | 760 |
| 2015-09-03 | 769 | 777 | 769 | 775 | 11,800 | 775 |
| 2015-09-02 | 750 | 766 | 750 | 756 | 5,600 | 756 |
| 2015-09-01 | 780 | 780 | 766 | 766 | 1,400 | 766 |
| 2015-08-31 | 771 | 780 | 762 | 780 | 3,900 | 780 |
| 2015-08-28 | 760 | 773 | 760 | 765 | 4,400 | 765 |
| 2015-08-27 | 748 | 767 | 748 | 760 | 11,400 | 760 |
| 2015-08-26 | 750 | 769 | 744 | 746 | 13,800 | 746 |
| 2015-08-25 | 717 | 758 | 710 | 723 | 13,900 | 723 |
| 2015-08-24 | 765 | 765 | 750 | 750 | 26,500 | 750 |
| 2015-08-21 | 786 | 786 | 780 | 780 | 7,700 | 780 |
| 2015-08-20 | 792 | 795 | 790 | 791 | 3,300 | 791 |
| 2015-08-19 | 795 | 798 | 795 | 795 | 1,100 | 795 |
| 2015-08-18 | 800 | 800 | 795 | 795 | 7,600 | 795 |
| 2015-08-17 | 800 | 800 | 793 | 799 | 4,600 | 799 |
| 2015-08-14 | 796 | 800 | 796 | 800 | 1,300 | 800 |
| 2015-08-13 | 797 | 798 | 796 | 798 | 2,100 | 798 |
| 2015-08-12 | 798 | 800 | 794 | 796 | 6,500 | 796 |
| 2015-08-11 | 803 | 807 | 800 | 801 | 24,900 | 801 |
| 2015-08-10 | 794 | 794 | 792 | 792 | 4,700 | 792 |
| 2015-08-07 | 797 | 797 | 794 | 794 | 1,900 | 794 |
| 2015-08-06 | 796 | 798 | 796 | 797 | 4,500 | 797 |
| 2015-08-05 | 795 | 797 | 793 | 795 | 2,300 | 795 |
| 2015-08-04 | 794 | 798 | 793 | 794 | 5,500 | 794 |
| 2015-08-03 | 793 | 796 | 793 | 794 | 2,700 | 794 |
| 2015-07-31 | 796 | 797 | 792 | 796 | 9,100 | 796 |
| 2015-07-30 | 797 | 799 | 796 | 797 | 1,700 | 797 |
| 2015-07-29 | 796 | 801 | 793 | 795 | 5,100 | 795 |
| 2015-07-28 | 795 | 798 | 793 | 798 | 4,100 | 798 |
| 2015-07-27 | 797 | 803 | 795 | 799 | 17,700 | 799 |
| 2015-07-24 | 795 | 799 | 793 | 796 | 13,500 | 796 |
| 2015-07-23 | 791 | 794 | 791 | 793 | 11,700 | 793 |
| 2015-07-22 | 788 | 795 | 787 | 793 | 75,100 | 793 |
| 2015-07-21 | 799 | 804 | 798 | 798 | 7,500 | 798 |
| 2015-07-17 | 802 | 804 | 798 | 800 | 8,500 | 800 |
| 2015-07-16 | 798 | 802 | 798 | 802 | 3,000 | 802 |
| 2015-07-15 | 801 | 801 | 790 | 800 | 2,100 | 800 |
| 2015-07-14 | 785 | 801 | 785 | 801 | 4,000 | 801 |
| 2015-07-13 | 777 | 786 | 777 | 782 | 1,000 | 782 |
| 2015-07-10 | 770 | 780 | 770 | 779 | 2,800 | 779 |
| 2015-07-09 | 781 | 781 | 768 | 780 | 9,400 | 780 |
| 2015-07-08 | 801 | 801 | 789 | 790 | 9,200 | 790 |
| 2015-07-07 | 791 | 801 | 791 | 801 | 2,000 | 801 |
| 2015-07-06 | 791 | 796 | 791 | 791 | 2,800 | 791 |
| 2015-07-03 | 797 | 797 | 791 | 793 | 6,400 | 793 |
| 2015-07-02 | 799 | 802 | 798 | 799 | 2,600 | 799 |
| 2015-07-01 | 798 | 801 | 796 | 801 | 2,100 | 801 |
| 2015-06-30 | 796 | 800 | 796 | 799 | 3,200 | 799 |
| 2015-06-29 | 798 | 800 | 795 | 796 | 5,600 | 796 |
| 2015-06-26 | 800 | 800 | 800 | 800 | 1,500 | 800 |
| 2015-06-25 | 799 | 801 | 798 | 801 | 2,600 | 801 |
| 2015-06-24 | 803 | 803 | 799 | 799 | 4,300 | 799 |
| 2015-06-23 | 800 | 801 | 800 | 801 | 1,700 | 801 |
| 2015-06-22 | 795 | 800 | 795 | 800 | 4,100 | 800 |
| 2015-06-19 | 803 | 803 | 799 | 799 | 1,100 | 799 |
| 2015-06-18 | 801 | 802 | 786 | 802 | 4,400 | 802 |
| 2015-06-17 | 800 | 804 | 795 | 804 | 1,600 | 804 |
| 2015-06-16 | 800 | 800 | 795 | 795 | 3,600 | 795 |
| 2015-06-15 | 799 | 800 | 795 | 799 | 6,800 | 799 |
| 2015-06-12 | 787 | 795 | 787 | 794 | 8,700 | 794 |
| 2015-06-11 | 781 | 782 | 781 | 781 | 700 | 781 |
| 2015-06-10 | 789 | 789 | 781 | 782 | 2,100 | 782 |
| 2015-06-09 | 788 | 788 | 781 | 781 | 1,800 | 781 |
| 2015-06-08 | 788 | 789 | 788 | 789 | 900 | 789 |
| 2015-06-05 | 788 | 789 | 788 | 788 | 1,300 | 788 |
| 2015-06-04 | 788 | 789 | 788 | 789 | 2,300 | 789 |
| 2015-06-03 | 780 | 784 | 780 | 784 | 600 | 784 |
| 2015-06-02 | 780 | 785 | 780 | 780 | 2,400 | 780 |
| 2015-06-01 | 783 | 783 | 782 | 782 | 900 | 782 |
| 2015-05-29 | 785 | 785 | 780 | 784 | 800 | 784 |
| 2015-05-28 | 781 | 785 | 778 | 783 | 3,300 | 783 |
| 2015-05-27 | 780 | 780 | 776 | 776 | 1,800 | 776 |
| 2015-05-26 | 780 | 780 | 779 | 780 | 2,600 | 780 |
| 2015-05-25 | 775 | 776 | 775 | 776 | 1,200 | 776 |
| 2015-05-22 | 776 | 776 | 773 | 775 | 800 | 775 |
| 2015-05-21 | 776 | 776 | 776 | 776 | 500 | 776 |
| 2015-05-20 | 783 | 784 | 776 | 776 | 2,300 | 776 |
| 2015-05-19 | 778 | 781 | 778 | 780 | 2,300 | 780 |
| 2015-05-18 | 778 | 779 | 772 | 772 | 1,400 | 772 |
| 2015-05-15 | 770 | 775 | 768 | 775 | 2,800 | 775 |
| 2015-05-14 | 770 | 770 | 767 | 768 | 1,900 | 768 |
| 2015-05-13 | 755 | 770 | 754 | 770 | 16,100 | 770 |
| 2015-05-12 | 754 | 754 | 750 | 752 | 2,100 | 752 |
| 2015-05-11 | 753 | 755 | 753 | 754 | 1,200 | 754 |
| 2015-05-08 | 755 | 757 | 752 | 752 | 400 | 752 |
| 2015-05-07 | 758 | 758 | 755 | 755 | 1,200 | 755 |
| 2015-05-01 | 770 | 770 | 758 | 758 | 3,700 | 758 |
| 2015-04-30 | 760 | 770 | 758 | 758 | 5,700 | 758 |
| 2015-04-28 | 746 | 774 | 742 | 756 | 10,100 | 756 |
| 2015-04-27 | 746 | 749 | 742 | 745 | 5,300 | 745 |
| 2015-04-24 | 746 | 747 | 745 | 747 | 6,700 | 747 |
| 2015-04-23 | 750 | 750 | 748 | 748 | 1,100 | 748 |
| 2015-04-22 | 754 | 754 | 748 | 749 | 3,500 | 749 |
| 2015-04-21 | 753 | 754 | 752 | 754 | 2,400 | 754 |
| 2015-04-20 | 753 | 753 | 750 | 751 | 1,500 | 751 |
| 2015-04-17 | 750 | 753 | 749 | 753 | 3,400 | 753 |
| 2015-04-16 | 749 | 750 | 746 | 750 | 1,800 | 750 |
| 2015-04-15 | 746 | 750 | 746 | 749 | 2,100 | 749 |
| 2015-04-14 | 747 | 750 | 745 | 746 | 1,400 | 746 |
| 2015-04-13 | 750 | 752 | 745 | 745 | 2,300 | 745 |
| 2015-04-10 | 749 | 750 | 743 | 750 | 4,200 | 750 |
| 2015-04-09 | 750 | 750 | 749 | 750 | 2,000 | 750 |
| 2015-04-08 | 750 | 751 | 749 | 750 | 2,700 | 750 |
| 2015-04-07 | 749 | 750 | 745 | 749 | 2,300 | 749 |
| 2015-04-06 | 753 | 753 | 742 | 750 | 7,100 | 750 |
| 2015-04-03 | 759 | 759 | 750 | 753 | 3,000 | 753 |
| 2015-04-02 | 760 | 760 | 749 | 755 | 1,000 | 755 |
| 2015-04-01 | 752 | 756 | 750 | 753 | 5,200 | 753 |
| 2015-03-31 | 761 | 762 | 753 | 758 | 6,800 | 758 |
| 2015-03-30 | 760 | 763 | 760 | 763 | 2,500 | 763 |
| 2015-03-27 | 757 | 770 | 757 | 760 | 16,600 | 760 |
| 2015-03-26 | 810 | 811 | 801 | 802 | 13,100 | 802 |
| 2015-03-25 | 813 | 813 | 810 | 812 | 4,200 | 812 |
| 2015-03-24 | 810 | 813 | 809 | 811 | 7,000 | 811 |
| 2015-03-23 | 809 | 810 | 809 | 809 | 3,200 | 809 |
| 2015-03-20 | 809 | 809 | 804 | 809 | 7,900 | 809 |
| 2015-03-19 | 810 | 810 | 804 | 809 | 9,600 | 809 |
| 2015-03-18 | 806 | 810 | 806 | 809 | 2,900 | 809 |
| 2015-03-17 | 808 | 812 | 808 | 811 | 3,900 | 811 |
| 2015-03-16 | 806 | 808 | 805 | 808 | 7,500 | 808 |
| 2015-03-13 | 809 | 810 | 806 | 806 | 7,300 | 806 |
| 2015-03-12 | 806 | 809 | 805 | 805 | 3,800 | 805 |
| 2015-03-11 | 807 | 809 | 806 | 808 | 4,300 | 808 |
| 2015-03-10 | 812 | 812 | 807 | 809 | 2,700 | 809 |
| 2015-03-09 | 809 | 815 | 802 | 807 | 7,000 | 807 |
| 2015-03-06 | 811 | 814 | 805 | 809 | 3,700 | 809 |
| 2015-03-05 | 809 | 811 | 809 | 811 | 3,700 | 811 |
| 2015-03-04 | 804 | 809 | 795 | 809 | 4,300 | 809 |
| 2015-03-03 | 803 | 805 | 801 | 805 | 4,400 | 805 |
| 2015-03-02 | 801 | 809 | 800 | 801 | 13,700 | 801 |
| 2015-02-27 | 798 | 798 | 794 | 796 | 2,100 | 796 |
| 2015-02-26 | 798 | 799 | 796 | 796 | 9,600 | 796 |
| 2015-02-25 | 790 | 798 | 790 | 798 | 6,100 | 798 |
| 2015-02-24 | 789 | 791 | 787 | 790 | 5,500 | 790 |
| 2015-02-23 | 788 | 789 | 785 | 789 | 4,200 | 789 |
| 2015-02-20 | 781 | 784 | 778 | 784 | 2,000 | 784 |
| 2015-02-19 | 775 | 780 | 775 | 780 | 6,500 | 780 |
| 2015-02-18 | 778 | 778 | 770 | 777 | 10,600 | 777 |
| 2015-02-17 | 779 | 779 | 775 | 776 | 6,600 | 776 |
| 2015-02-16 | 770 | 779 | 770 | 777 | 11,500 | 777 |
| 2015-02-13 | 765 | 767 | 764 | 766 | 3,100 | 766 |
| 2015-02-12 | 755 | 764 | 755 | 764 | 15,100 | 764 |
| 2015-02-10 | 752 | 760 | 750 | 754 | 7,100 | 754 |
| 2015-02-09 | 759 | 759 | 740 | 747 | 8,200 | 747 |
| 2015-02-06 | 756 | 760 | 753 | 753 | 7,400 | 753 |
| 2015-02-05 | 732 | 777 | 732 | 758 | 12,100 | 758 |
| 2015-02-04 | 720 | 731 | 720 | 728 | 16,400 | 728 |
| 2015-02-03 | 739 | 746 | 720 | 727 | 65,400 | 727 |
| 2015-02-02 | 790 | 790 | 743 | 752 | 77,100 | 752 |
| 2015-01-30 | 821 | 822 | 820 | 822 | 2,600 | 822 |
| 2015-01-29 | 820 | 823 | 820 | 820 | 2,800 | 820 |
| 2015-01-28 | 820 | 827 | 820 | 823 | 1,800 | 823 |
| 2015-01-27 | 827 | 829 | 821 | 827 | 3,500 | 827 |
| 2015-01-26 | 820 | 827 | 816 | 827 | 1,800 | 827 |
| 2015-01-23 | 824 | 826 | 820 | 820 | 2,600 | 820 |
| 2015-01-22 | 815 | 821 | 815 | 821 | 800 | 821 |
| 2015-01-21 | 818 | 821 | 817 | 820 | 900 | 820 |
| 2015-01-20 | 820 | 820 | 817 | 820 | 2,100 | 820 |
| 2015-01-19 | 820 | 821 | 820 | 820 | 600 | 820 |
| 2015-01-16 | 819 | 820 | 810 | 820 | 1,900 | 820 |
| 2015-01-15 | 810 | 818 | 810 | 818 | 3,000 | 818 |
| 2015-01-14 | 818 | 820 | 813 | 820 | 700 | 820 |
| 2015-01-13 | 815 | 818 | 811 | 818 | 3,600 | 818 |
| 2015-01-09 | 821 | 821 | 818 | 818 | 2,600 | 818 |
| 2015-01-08 | 820 | 820 | 812 | 820 | 4,600 | 820 |
| 2015-01-07 | 815 | 818 | 815 | 818 | 1,800 | 818 |
| 2015-01-06 | 819 | 819 | 817 | 817 | 2,100 | 817 |
| 2015-01-05 | 820 | 820 | 815 | 819 | 3,800 | 819 |
分割・併合履歴 ： なし
