3143 オーウイル(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,446 | 1,474 | 1,445 | 1,472 | 17,800 | 1,472 |
| 2017-12-28 | 1,425 | 1,474 | 1,417 | 1,455 | 20,100 | 1,455 |
| 2017-12-27 | 1,367 | 1,425 | 1,357 | 1,412 | 20,000 | 1,412 |
| 2017-12-26 | 1,365 | 1,385 | 1,350 | 1,367 | 27,600 | 1,367 |
| 2017-12-25 | 1,401 | 1,406 | 1,365 | 1,379 | 28,100 | 1,379 |
| 2017-12-22 | 1,441 | 1,447 | 1,427 | 1,431 | 14,200 | 1,431 |
| 2017-12-21 | 1,459 | 1,470 | 1,430 | 1,449 | 19,400 | 1,449 |
| 2017-12-20 | 1,489 | 1,489 | 1,430 | 1,453 | 32,400 | 1,453 |
| 2017-12-19 | 1,521 | 1,521 | 1,490 | 1,500 | 18,000 | 1,500 |
| 2017-12-18 | 1,505 | 1,517 | 1,471 | 1,514 | 28,500 | 1,514 |
| 2017-12-15 | 1,520 | 1,530 | 1,483 | 1,508 | 28,600 | 1,508 |
| 2017-12-14 | 1,469 | 1,520 | 1,459 | 1,520 | 57,300 | 1,520 |
| 2017-12-13 | 1,418 | 1,473 | 1,413 | 1,429 | 28,200 | 1,429 |
| 2017-12-12 | 1,385 | 1,428 | 1,385 | 1,418 | 17,000 | 1,418 |
| 2017-12-11 | 1,450 | 1,457 | 1,352 | 1,393 | 60,500 | 1,393 |
| 2017-12-08 | 1,507 | 1,538 | 1,424 | 1,451 | 88,800 | 1,451 |
| 2017-12-07 | 1,356 | 1,617 | 1,355 | 1,460 | 202,100 | 1,460 |
| 2017-12-06 | 1,306 | 1,346 | 1,300 | 1,333 | 72,800 | 1,333 |
| 2017-12-05 | 1,325 | 1,325 | 1,275 | 1,284 | 45,100 | 1,284 |
| 2017-12-04 | 1,224 | 1,280 | 1,224 | 1,275 | 42,400 | 1,275 |
| 2017-12-01 | 1,189 | 1,237 | 1,183 | 1,217 | 32,400 | 1,217 |
| 2017-11-30 | 1,180 | 1,185 | 1,160 | 1,175 | 16,900 | 1,175 |
| 2017-11-29 | 1,158 | 1,183 | 1,144 | 1,179 | 18,000 | 1,179 |
| 2017-11-28 | 1,157 | 1,168 | 1,153 | 1,158 | 10,400 | 1,158 |
| 2017-11-27 | 1,195 | 1,195 | 1,165 | 1,165 | 20,500 | 1,165 |
| 2017-11-24 | 1,178 | 1,197 | 1,169 | 1,185 | 24,400 | 1,185 |
| 2017-11-22 | 1,160 | 1,169 | 1,136 | 1,169 | 21,500 | 1,169 |
| 2017-11-21 | 1,175 | 1,185 | 1,151 | 1,157 | 17,200 | 1,157 |
| 2017-11-20 | 1,118 | 1,164 | 1,107 | 1,157 | 27,200 | 1,157 |
| 2017-11-17 | 1,090 | 1,116 | 1,067 | 1,110 | 25,900 | 1,110 |
| 2017-11-16 | 1,056 | 1,096 | 1,056 | 1,081 | 12,300 | 1,081 |
| 2017-11-15 | 1,115 | 1,120 | 1,053 | 1,073 | 38,900 | 1,073 |
| 2017-11-13 | 1,050 | 1,264 | 1,050 | 1,150 | 172,600 | 1,150 |
| 2017-11-10 | 1,008 | 1,059 | 1,008 | 1,058 | 19,500 | 1,058 |
| 2017-11-09 | 1,032 | 1,038 | 1,026 | 1,026 | 11,100 | 1,026 |
| 2017-11-08 | 1,050 | 1,050 | 1,033 | 1,043 | 5,100 | 1,043 |
| 2017-11-07 | 1,046 | 1,054 | 1,046 | 1,050 | 4,600 | 1,050 |
| 2017-11-06 | 1,040 | 1,050 | 1,039 | 1,047 | 10,000 | 1,047 |
| 2017-11-02 | 1,053 | 1,053 | 1,040 | 1,045 | 9,200 | 1,045 |
| 2017-11-01 | 1,064 | 1,064 | 1,051 | 1,055 | 7,100 | 1,055 |
| 2017-10-31 | 1,061 | 1,067 | 1,045 | 1,066 | 12,100 | 1,066 |
| 2017-10-30 | 1,044 | 1,067 | 1,044 | 1,067 | 11,100 | 1,067 |
| 2017-10-27 | 1,030 | 1,050 | 1,030 | 1,048 | 15,900 | 1,048 |
| 2017-10-26 | 1,033 | 1,033 | 1,018 | 1,030 | 7,600 | 1,030 |
| 2017-10-25 | 1,033 | 1,035 | 1,032 | 1,032 | 7,000 | 1,032 |
| 2017-10-24 | 1,027 | 1,030 | 1,015 | 1,023 | 7,800 | 1,023 |
| 2017-10-23 | 998 | 1,021 | 995 | 1,021 | 13,200 | 1,021 |
| 2017-10-20 | 1,004 | 1,005 | 974 | 995 | 24,100 | 995 |
| 2017-10-19 | 1,017 | 1,020 | 1,004 | 1,014 | 8,400 | 1,014 |
| 2017-10-18 | 1,020 | 1,030 | 1,002 | 1,007 | 18,000 | 1,007 |
| 2017-10-17 | 1,019 | 1,019 | 1,004 | 1,013 | 9,100 | 1,013 |
| 2017-10-16 | 1,023 | 1,024 | 1,014 | 1,019 | 4,100 | 1,019 |
| 2017-10-13 | 1,033 | 1,033 | 1,012 | 1,024 | 5,100 | 1,024 |
| 2017-10-12 | 1,019 | 1,032 | 1,019 | 1,026 | 9,400 | 1,026 |
| 2017-10-11 | 1,007 | 1,024 | 1,007 | 1,007 | 17,500 | 1,007 |
| 2017-10-10 | 1,006 | 1,021 | 1,006 | 1,011 | 14,200 | 1,011 |
| 2017-10-06 | 1,026 | 1,030 | 1,021 | 1,021 | 8,600 | 1,021 |
| 2017-10-05 | 1,045 | 1,057 | 1,016 | 1,020 | 25,800 | 1,020 |
| 2017-10-04 | 1,076 | 1,076 | 1,045 | 1,047 | 19,600 | 1,047 |
| 2017-10-03 | 1,059 | 1,076 | 1,056 | 1,072 | 24,500 | 1,072 |
| 2017-10-02 | 1,020 | 1,060 | 1,020 | 1,060 | 34,000 | 1,060 |
| 2017-09-29 | 1,019 | 1,020 | 1,014 | 1,016 | 13,600 | 1,016 |
| 2017-09-28 | 1,024 | 1,026 | 1,013 | 1,019 | 12,500 | 1,019 |
| 2017-09-27 | 986 | 1,007 | 986 | 1,003 | 7,900 | 1,003 |
| 2017-09-26 | 990 | 994 | 978 | 988 | 7,300 | 988 |
| 2017-09-25 | 996 | 996 | 973 | 975 | 8,400 | 975 |
| 2017-09-22 | 1,000 | 1,008 | 967 | 984 | 17,300 | 984 |
| 2017-09-21 | 1,000 | 1,020 | 992 | 999 | 18,100 | 999 |
| 2017-09-20 | 1,005 | 1,005 | 984 | 989 | 21,100 | 989 |
| 2017-09-19 | 967 | 1,031 | 967 | 1,000 | 54,300 | 1,000 |
| 2017-09-15 | 930 | 935 | 919 | 931 | 13,600 | 931 |
| 2017-09-14 | 929 | 935 | 905 | 915 | 8,500 | 915 |
| 2017-09-13 | 938 | 940 | 922 | 924 | 9,300 | 924 |
| 2017-09-12 | 908 | 935 | 908 | 933 | 17,900 | 933 |
| 2017-09-11 | 897 | 910 | 897 | 906 | 8,800 | 906 |
| 2017-09-08 | 874 | 894 | 874 | 894 | 6,300 | 894 |
| 2017-09-07 | 895 | 896 | 880 | 880 | 4,300 | 880 |
| 2017-09-06 | 860 | 896 | 850 | 896 | 15,100 | 896 |
| 2017-09-05 | 904 | 904 | 863 | 872 | 20,700 | 872 |
| 2017-09-04 | 912 | 918 | 890 | 910 | 15,700 | 910 |
| 2017-09-01 | 896 | 914 | 885 | 914 | 10,000 | 914 |
| 2017-08-31 | 907 | 907 | 893 | 900 | 8,700 | 900 |
| 2017-08-30 | 912 | 919 | 905 | 910 | 10,600 | 910 |
| 2017-08-29 | 918 | 919 | 909 | 913 | 10,900 | 913 |
| 2017-08-28 | 918 | 919 | 902 | 918 | 14,000 | 918 |
| 2017-08-25 | 903 | 923 | 900 | 915 | 48,900 | 915 |
| 2017-08-24 | 898 | 900 | 883 | 898 | 47,600 | 898 |
| 2017-08-23 | 860 | 860 | 841 | 845 | 4,100 | 845 |
| 2017-08-22 | 858 | 864 | 853 | 857 | 4,500 | 857 |
| 2017-08-21 | 855 | 859 | 841 | 857 | 7,800 | 857 |
| 2017-08-18 | 862 | 863 | 847 | 854 | 6,100 | 854 |
| 2017-08-17 | 865 | 870 | 865 | 866 | 5,600 | 866 |
| 2017-08-16 | 862 | 877 | 860 | 870 | 11,300 | 870 |
| 2017-08-15 | 863 | 873 | 851 | 865 | 7,300 | 865 |
| 2017-08-14 | 840 | 873 | 839 | 864 | 24,200 | 864 |
| 2017-08-10 | 829 | 856 | 825 | 848 | 26,200 | 848 |
| 2017-08-09 | 831 | 835 | 820 | 827 | 8,300 | 827 |
| 2017-08-08 | 825 | 830 | 823 | 828 | 3,700 | 828 |
| 2017-08-07 | 820 | 823 | 820 | 823 | 5,200 | 823 |
| 2017-08-04 | 822 | 822 | 811 | 815 | 6,800 | 815 |
| 2017-08-03 | 824 | 824 | 821 | 821 | 1,900 | 821 |
| 2017-08-02 | 825 | 826 | 823 | 823 | 3,000 | 823 |
| 2017-08-01 | 825 | 827 | 825 | 825 | 3,500 | 825 |
| 2017-07-31 | 827 | 827 | 821 | 824 | 4,200 | 824 |
| 2017-07-28 | 828 | 829 | 823 | 825 | 2,600 | 825 |
| 2017-07-27 | 829 | 829 | 825 | 827 | 2,500 | 827 |
| 2017-07-26 | 828 | 835 | 824 | 827 | 8,800 | 827 |
| 2017-07-25 | 820 | 831 | 818 | 828 | 19,600 | 828 |
| 2017-07-24 | 815 | 818 | 813 | 818 | 5,300 | 818 |
| 2017-07-21 | 806 | 813 | 806 | 812 | 9,900 | 812 |
| 2017-07-20 | 807 | 809 | 805 | 808 | 4,600 | 808 |
| 2017-07-19 | 807 | 809 | 805 | 805 | 4,500 | 805 |
| 2017-07-18 | 805 | 809 | 803 | 807 | 7,500 | 807 |
| 2017-07-14 | 802 | 808 | 802 | 803 | 19,300 | 803 |
| 2017-07-13 | 796 | 803 | 795 | 800 | 109,800 | 800 |
| 2017-07-12 | 812 | 813 | 810 | 811 | 1,900 | 811 |
| 2017-07-11 | 813 | 813 | 809 | 810 | 4,400 | 810 |
| 2017-07-10 | 806 | 816 | 806 | 813 | 6,300 | 813 |
| 2017-07-07 | 818 | 818 | 807 | 807 | 6,200 | 807 |
| 2017-07-06 | 812 | 817 | 812 | 817 | 400 | 817 |
| 2017-07-05 | 812 | 818 | 810 | 817 | 3,300 | 817 |
| 2017-07-04 | 818 | 819 | 815 | 815 | 1,000 | 815 |
| 2017-07-03 | 812 | 818 | 812 | 815 | 2,300 | 815 |
| 2017-06-30 | 810 | 819 | 810 | 812 | 900 | 812 |
| 2017-06-29 | 816 | 820 | 811 | 820 | 2,200 | 820 |
| 2017-06-28 | 810 | 819 | 805 | 819 | 7,900 | 819 |
| 2017-06-27 | 820 | 820 | 817 | 818 | 1,300 | 818 |
| 2017-06-26 | 821 | 830 | 820 | 820 | 3,900 | 820 |
| 2017-06-23 | 828 | 830 | 818 | 821 | 3,600 | 821 |
| 2017-06-22 | 826 | 826 | 824 | 824 | 300 | 824 |
| 2017-06-21 | 825 | 827 | 825 | 826 | 600 | 826 |
| 2017-06-20 | 830 | 830 | 825 | 825 | 1,300 | 825 |
| 2017-06-19 | 827 | 829 | 825 | 829 | 4,100 | 829 |
| 2017-06-16 | 825 | 828 | 825 | 825 | 1,300 | 825 |
| 2017-06-15 | 825 | 825 | 820 | 825 | 2,700 | 825 |
| 2017-06-14 | 820 | 822 | 820 | 822 | 500 | 822 |
| 2017-06-13 | 820 | 824 | 813 | 819 | 4,200 | 819 |
| 2017-06-12 | 819 | 822 | 819 | 822 | 1,300 | 822 |
| 2017-06-09 | 822 | 822 | 819 | 819 | 600 | 819 |
| 2017-06-08 | 821 | 824 | 820 | 824 | 800 | 824 |
| 2017-06-07 | 823 | 824 | 821 | 821 | 1,200 | 821 |
| 2017-06-06 | 819 | 821 | 819 | 821 | 400 | 821 |
| 2017-06-05 | 819 | 825 | 819 | 824 | 2,100 | 824 |
| 2017-06-02 | 830 | 830 | 816 | 820 | 5,600 | 820 |
| 2017-06-01 | 821 | 830 | 821 | 823 | 3,800 | 823 |
| 2017-05-31 | 823 | 825 | 816 | 824 | 3,600 | 824 |
| 2017-05-30 | 817 | 824 | 817 | 817 | 1,200 | 817 |
| 2017-05-29 | 815 | 823 | 815 | 821 | 3,300 | 821 |
| 2017-05-26 | 819 | 820 | 815 | 815 | 1,500 | 815 |
| 2017-05-25 | 826 | 826 | 819 | 820 | 4,000 | 820 |
| 2017-05-24 | 822 | 823 | 820 | 823 | 900 | 823 |
| 2017-05-23 | 822 | 823 | 821 | 821 | 1,500 | 821 |
| 2017-05-22 | 828 | 828 | 811 | 823 | 2,800 | 823 |
| 2017-05-19 | 809 | 827 | 805 | 826 | 2,600 | 826 |
| 2017-05-18 | 803 | 809 | 803 | 808 | 2,100 | 808 |
| 2017-05-17 | 802 | 810 | 802 | 810 | 500 | 810 |
| 2017-05-16 | 808 | 808 | 797 | 805 | 4,200 | 805 |
| 2017-05-15 | 819 | 819 | 802 | 810 | 4,900 | 810 |
| 2017-05-12 | 817 | 825 | 817 | 822 | 4,700 | 822 |
| 2017-05-11 | 818 | 822 | 816 | 819 | 2,200 | 819 |
| 2017-05-10 | 811 | 818 | 811 | 818 | 2,500 | 818 |
| 2017-05-09 | 815 | 816 | 813 | 815 | 2,500 | 815 |
| 2017-05-08 | 814 | 815 | 812 | 815 | 2,700 | 815 |
| 2017-05-02 | 811 | 815 | 811 | 813 | 2,300 | 813 |
| 2017-05-01 | 818 | 818 | 806 | 813 | 1,200 | 813 |
| 2017-04-28 | 800 | 806 | 800 | 805 | 4,100 | 805 |
| 2017-04-27 | 798 | 798 | 794 | 795 | 1,500 | 795 |
| 2017-04-26 | 797 | 797 | 789 | 793 | 1,300 | 793 |
| 2017-04-25 | 790 | 791 | 786 | 791 | 6,600 | 791 |
| 2017-04-24 | 795 | 797 | 790 | 790 | 2,700 | 790 |
| 2017-04-21 | 787 | 789 | 781 | 787 | 2,300 | 787 |
| 2017-04-19 | 780 | 787 | 780 | 787 | 1,100 | 787 |
| 2017-04-18 | 779 | 785 | 778 | 778 | 1,800 | 778 |
| 2017-04-17 | 768 | 778 | 768 | 775 | 3,500 | 775 |
| 2017-04-14 | 770 | 772 | 767 | 767 | 2,800 | 767 |
| 2017-04-13 | 780 | 787 | 770 | 773 | 5,500 | 773 |
| 2017-04-12 | 783 | 787 | 778 | 780 | 10,300 | 780 |
| 2017-04-11 | 785 | 788 | 785 | 787 | 1,700 | 787 |
| 2017-04-10 | 798 | 799 | 784 | 785 | 9,000 | 785 |
| 2017-04-07 | 798 | 798 | 794 | 797 | 5,200 | 797 |
| 2017-04-06 | 806 | 807 | 795 | 798 | 8,400 | 798 |
| 2017-04-05 | 805 | 807 | 803 | 807 | 4,900 | 807 |
| 2017-04-04 | 807 | 809 | 806 | 807 | 5,200 | 807 |
| 2017-04-03 | 808 | 808 | 804 | 807 | 3,500 | 807 |
| 2017-03-31 | 808 | 812 | 805 | 808 | 13,000 | 808 |
| 2017-03-30 | 820 | 820 | 814 | 818 | 6,800 | 818 |
| 2017-03-29 | 819 | 838 | 814 | 818 | 25,800 | 818 |
| 2017-03-28 | 871 | 878 | 865 | 867 | 10,500 | 867 |
| 2017-03-27 | 874 | 880 | 870 | 880 | 22,200 | 880 |
| 2017-03-24 | 851 | 865 | 851 | 859 | 18,600 | 859 |
| 2017-03-23 | 847 | 860 | 847 | 850 | 10,100 | 850 |
| 2017-03-22 | 847 | 849 | 843 | 849 | 6,700 | 849 |
| 2017-03-21 | 848 | 851 | 846 | 848 | 5,800 | 848 |
| 2017-03-17 | 844 | 850 | 844 | 848 | 3,500 | 848 |
| 2017-03-16 | 843 | 848 | 842 | 843 | 2,900 | 843 |
| 2017-03-15 | 850 | 852 | 842 | 842 | 11,500 | 842 |
| 2017-03-14 | 846 | 851 | 846 | 850 | 5,300 | 850 |
| 2017-03-13 | 853 | 853 | 846 | 848 | 6,600 | 848 |
| 2017-03-10 | 853 | 854 | 847 | 853 | 5,500 | 853 |
| 2017-03-09 | 851 | 853 | 845 | 853 | 9,900 | 853 |
| 2017-03-08 | 855 | 856 | 850 | 855 | 8,700 | 855 |
| 2017-03-07 | 856 | 856 | 853 | 855 | 7,200 | 855 |
| 2017-03-06 | 857 | 857 | 851 | 856 | 15,900 | 856 |
| 2017-03-03 | 857 | 860 | 854 | 856 | 5,100 | 856 |
| 2017-03-02 | 852 | 855 | 844 | 852 | 16,300 | 852 |
| 2017-03-01 | 846 | 849 | 843 | 849 | 4,900 | 849 |
| 2017-02-28 | 845 | 849 | 842 | 846 | 8,200 | 846 |
| 2017-02-27 | 850 | 850 | 837 | 844 | 14,400 | 844 |
| 2017-02-24 | 838 | 844 | 837 | 840 | 8,400 | 840 |
| 2017-02-23 | 849 | 849 | 824 | 828 | 11,900 | 828 |
| 2017-02-22 | 846 | 847 | 842 | 847 | 2,800 | 847 |
| 2017-02-21 | 848 | 849 | 838 | 849 | 7,300 | 849 |
| 2017-02-20 | 847 | 849 | 835 | 841 | 10,900 | 841 |
| 2017-02-17 | 814 | 840 | 813 | 831 | 22,800 | 831 |
| 2017-02-16 | 810 | 813 | 803 | 813 | 7,300 | 813 |
| 2017-02-15 | 807 | 809 | 802 | 809 | 2,800 | 809 |
| 2017-02-14 | 810 | 810 | 796 | 796 | 14,200 | 796 |
| 2017-02-13 | 788 | 804 | 788 | 798 | 17,700 | 798 |
| 2017-02-10 | 786 | 789 | 786 | 787 | 17,700 | 787 |
| 2017-02-09 | 788 | 790 | 787 | 787 | 2,000 | 787 |
| 2017-02-08 | 792 | 792 | 786 | 786 | 1,900 | 786 |
| 2017-02-07 | 793 | 793 | 790 | 790 | 2,200 | 790 |
| 2017-02-06 | 791 | 793 | 790 | 793 | 3,200 | 793 |
| 2017-02-03 | 786 | 788 | 784 | 787 | 2,100 | 787 |
| 2017-02-02 | 785 | 790 | 785 | 788 | 6,300 | 788 |
| 2017-02-01 | 784 | 787 | 779 | 787 | 6,000 | 787 |
| 2017-01-31 | 787 | 787 | 778 | 784 | 6,100 | 784 |
| 2017-01-30 | 786 | 787 | 785 | 785 | 1,500 | 785 |
| 2017-01-27 | 781 | 785 | 778 | 779 | 3,300 | 779 |
| 2017-01-26 | 782 | 782 | 778 | 778 | 5,100 | 778 |
| 2017-01-25 | 781 | 781 | 774 | 780 | 1,800 | 780 |
| 2017-01-24 | 780 | 780 | 779 | 779 | 1,600 | 779 |
| 2017-01-23 | 779 | 781 | 779 | 781 | 2,700 | 781 |
| 2017-01-20 | 775 | 775 | 770 | 775 | 700 | 775 |
| 2017-01-19 | 777 | 777 | 772 | 772 | 1,000 | 772 |
| 2017-01-18 | 769 | 777 | 767 | 777 | 3,700 | 777 |
| 2017-01-17 | 774 | 780 | 773 | 773 | 6,600 | 773 |
| 2017-01-16 | 776 | 781 | 776 | 781 | 2,200 | 781 |
| 2017-01-13 | 770 | 780 | 770 | 776 | 5,700 | 776 |
| 2017-01-12 | 774 | 778 | 771 | 775 | 3,700 | 775 |
| 2017-01-11 | 777 | 779 | 772 | 779 | 2,900 | 779 |
| 2017-01-10 | 776 | 779 | 770 | 777 | 22,200 | 777 |
| 2017-01-06 | 776 | 779 | 775 | 775 | 5,000 | 775 |
| 2017-01-05 | 775 | 776 | 772 | 776 | 3,000 | 776 |
| 2017-01-04 | 770 | 775 | 770 | 775 | 4,700 | 775 |
分割・併合履歴 ： なし
