3143 オーウイル(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,009	1,017	1,004	1,015	5,100	1,015
2020-12-29	1,002	1,014	1,001	1,006	6,200	1,006
2020-12-28	1,016	1,016	1,001	1,002	4,300	1,002
2020-12-25	1,010	1,011	1,005	1,005	4,500	1,005
2020-12-24	1,013	1,020	1,003	1,004	6,700	1,004
2020-12-23	1,025	1,031	996	1,013	35,800	1,013
2020-12-22	1,037	1,128	1,018	1,039	89,100	1,039
2020-12-21	1,028	1,035	1,024	1,034	2,000	1,034
2020-12-18	1,020	1,031	1,010	1,028	9,100	1,028
2020-12-17	1,031	1,032	1,019	1,019	4,000	1,019
2020-12-16	1,043	1,049	1,035	1,046	12,300	1,046
2020-12-15	1,027	1,031	1,023	1,030	1,900	1,030
2020-12-14	1,018	1,031	1,018	1,031	2,200	1,031
2020-12-11	1,043	1,043	1,020	1,022	3,100	1,022
2020-12-10	1,048	1,050	1,030	1,030	4,000	1,030
2020-12-09	1,040	1,040	1,037	1,038	2,300	1,038
2020-12-08	1,021	1,037	1,020	1,022	5,400	1,022
2020-12-07	1,026	1,039	1,021	1,037	3,700	1,037
2020-12-04	1,015	1,023	1,014	1,019	3,600	1,019
2020-12-03	1,021	1,026	1,010	1,014	5,000	1,014
2020-12-02	1,024	1,056	1,021	1,021	3,100	1,021
2020-12-01	1,037	1,065	1,008	1,025	8,600	1,025
2020-11-30	1,097	1,127	1,026	1,033	67,100	1,033
2020-11-27	998	1,000	996	996	2,900	996
2020-11-26	997	998	996	996	1,700	996
2020-11-25	1,000	1,000	995	997	2,400	997
2020-11-24	988	999	988	995	3,100	995
2020-11-20	992	993	985	985	2,400	985
2020-11-19	985	992	985	992	1,500	992
2020-11-18	993	993	989	989	6,900	989
2020-11-17	997	997	983	983	6,600	983
2020-11-16	990	997	986	987	12,400	987
2020-11-13	981	994	981	990	5,000	990
2020-11-12	1,002	1,002	995	996	1,000	996
2020-11-11	997	1,002	997	1,002	1,700	1,002
2020-11-10	991	997	983	996	2,700	996
2020-11-09	980	994	975	991	3,200	991
2020-11-06	988	990	988	988	1,000	988
2020-11-05	992	995	981	987	3,500	987
2020-11-04	990	998	990	997	600	997
2020-11-02	995	995	988	990	2,300	990
2020-10-30	1,000	1,000	992	995	2,300	995
2020-10-29	1,005	1,005	1,000	1,000	1,200	1,000
2020-10-28	1,011	1,012	1,005	1,005	2,000	1,005
2020-10-27	1,000	1,005	998	1,003	1,400	1,003
2020-10-26	1,000	1,000	998	998	1,600	998
2020-10-23	999	999	994	995	2,900	995
2020-10-22	992	998	991	998	800	998
2020-10-21	991	997	991	992	700	992
2020-10-20	991	999	991	993	1,600	993
2020-10-19	991	993	989	992	2,600	992
2020-10-16	993	1,000	990	992	10,100	992
2020-10-15	1,000	1,000	993	993	2,200	993
2020-10-14	1,000	1,000	995	995	2,900	995
2020-10-13	1,002	1,002	1,001	1,001	1,000	1,001
2020-10-12	1,004	1,005	1,001	1,001	900	1,001
2020-10-09	1,010	1,012	1,005	1,005	2,000	1,005
2020-10-08	1,008	1,011	1,004	1,010	4,200	1,010
2020-10-07	1,008	1,008	1,002	1,003	1,100	1,003
2020-10-06	1,005	1,010	1,001	1,003	4,600	1,003
2020-10-05	1,004	1,005	1,002	1,002	3,500	1,002
2020-10-02	1,014	1,016	1,001	1,001	2,500	1,001
2020-09-30	1,002	1,005	1,002	1,002	600	1,002
2020-09-29	1,000	1,011	1,000	1,005	2,300	1,005
2020-09-28	1,002	1,003	1,002	1,002	1,400	1,002
2020-09-25	1,004	1,007	1,000	1,001	3,800	1,001
2020-09-24	1,003	1,009	1,003	1,003	1,600	1,003
2020-09-23	990	1,015	990	1,014	6,800	1,014
2020-09-18	995	998	990	994	11,500	994
2020-09-17	991	996	991	991	25,000	991
2020-09-16	995	995	994	995	4,600	995
2020-09-15	997	999	987	999	3,300	999
2020-09-14	984	996	984	996	3,400	996
2020-09-11	980	984	980	984	4,500	984
2020-09-10	978	978	977	977	1,500	977
2020-09-09	976	980	976	976	1,600	976
2020-09-08	985	986	979	981	4,800	981
2020-09-07	985	987	985	987	300	987
2020-09-04	986	993	985	985	2,700	985
2020-09-03	988	999	982	989	5,000	989
2020-09-02	985	988	984	984	9,200	984
2020-09-01	992	992	983	987	4,800	987
2020-08-31	994	998	991	998	2,800	998
2020-08-28	999	1,001	984	984	7,200	984
2020-08-27	1,000	1,000	992	999	1,500	999
2020-08-26	997	997	997	997	100	997
2020-08-25	1,000	1,000	998	999	2,200	999
2020-08-24	993	995	987	991	3,800	991
2020-08-21	993	999	993	993	8,300	993
2020-08-20	996	1,000	993	993	2,900	993
2020-08-19	992	1,003	992	1,002	1,200	1,002
2020-08-18	1,000	1,002	993	995	2,300	995
2020-08-17	994	999	994	998	1,300	998
2020-08-14	1,000	1,000	995	998	8,600	998
2020-08-13	1,001	1,001	995	995	5,700	995
2020-08-12	994	1,008	986	1,001	10,200	1,001
2020-08-11	1,020	1,030	1,019	1,025	10,200	1,025
2020-08-07	1,005	1,030	995	1,001	5,900	1,001
2020-08-06	1,012	1,015	1,010	1,013	1,000	1,013
2020-08-05	1,017	1,017	1,017	1,017	200	1,017
2020-08-04	1,015	1,015	1,005	1,007	1,100	1,007
2020-08-03	994	1,014	994	1,000	1,500	1,000
2020-07-31	1,011	1,011	985	985	5,200	985
2020-07-30	1,022	1,022	1,005	1,010	1,700	1,010
2020-07-29	1,053	1,053	1,021	1,021	6,400	1,021
2020-07-28	1,046	1,048	1,042	1,047	2,000	1,047
2020-07-27	1,040	1,047	1,031	1,037	5,700	1,037
2020-07-22	1,039	1,039	1,026	1,038	15,700	1,038
2020-07-21	998	1,011	998	1,011	2,600	1,011
2020-07-20	998	1,000	995	997	3,700	997
2020-07-17	999	999	995	998	6,200	998
2020-07-16	1,004	1,004	998	999	1,000	999
2020-07-15	1,002	1,005	994	1,005	4,900	1,005
2020-07-14	1,000	1,000	997	997	1,100	997
2020-07-13	1,000	1,003	1,000	1,003	2,400	1,003
2020-07-10	1,000	1,000	997	1,000	5,900	1,000
2020-07-09	1,011	1,011	1,000	1,000	1,600	1,000
2020-07-08	1,014	1,014	1,000	1,000	2,800	1,000
2020-07-07	1,015	1,016	1,015	1,016	800	1,016
2020-07-06	1,003	1,013	1,000	1,003	1,800	1,003
2020-07-03	1,000	1,010	998	1,003	3,100	1,003
2020-07-02	1,017	1,017	1,002	1,008	2,400	1,008
2020-07-01	1,010	1,020	1,001	1,012	3,500	1,012
2020-06-30	1,017	1,024	1,002	1,024	1,600	1,024
2020-06-29	1,017	1,017	1,003	1,013	3,800	1,013
2020-06-26	1,010	1,035	1,010	1,017	13,100	1,017
2020-06-25	1,009	1,010	997	1,008	5,300	1,008
2020-06-24	1,005	1,009	1,001	1,003	1,100	1,003
2020-06-23	1,002	1,015	1,001	1,009	5,400	1,009
2020-06-22	1,005	1,009	1,000	1,003	4,200	1,003
2020-06-19	1,009	1,013	1,009	1,013	4,700	1,013
2020-06-18	1,011	1,011	1,001	1,009	2,000	1,009
2020-06-17	1,004	1,011	1,000	1,011	6,600	1,011
2020-06-16	991	1,004	991	1,004	2,800	1,004
2020-06-15	999	1,007	987	987	4,900	987
2020-06-12	984	1,011	983	999	16,500	999
2020-06-11	1,020	1,025	1,000	1,000	8,700	1,000
2020-06-10	1,018	1,030	1,018	1,022	2,900	1,022
2020-06-09	1,029	1,030	1,024	1,024	1,600	1,024
2020-06-08	1,031	1,032	1,021	1,025	5,800	1,025
2020-06-05	1,005	1,013	1,000	1,012	4,700	1,012
2020-06-04	1,020	1,022	1,001	1,002	6,500	1,002
2020-06-03	1,042	1,042	1,006	1,010	10,800	1,010
2020-06-02	1,040	1,040	1,035	1,036	2,400	1,036
2020-06-01	1,030	1,040	1,027	1,027	5,600	1,027
2020-05-29	1,043	1,044	1,025	1,031	3,800	1,031
2020-05-28	1,035	1,043	1,020	1,020	8,000	1,020
2020-05-27	1,038	1,038	1,025	1,032	11,600	1,032
2020-05-26	1,031	1,043	1,031	1,033	5,600	1,033
2020-05-25	1,020	1,028	1,007	1,028	9,600	1,028
2020-05-22	1,020	1,020	1,000	1,002	7,700	1,002
2020-05-21	1,029	1,035	1,018	1,020	7,600	1,020
2020-05-20	1,012	1,043	1,004	1,035	11,700	1,035
2020-05-19	1,003	1,014	992	1,014	6,700	1,014
2020-05-18	990	995	983	985	12,900	985
2020-05-15	1,004	1,004	982	985	7,200	985
2020-05-14	1,015	1,015	982	994	19,300	994
2020-05-13	1,018	1,028	1,009	1,021	10,800	1,021
2020-05-12	1,060	1,075	1,033	1,040	37,100	1,040
2020-05-11	1,105	1,155	1,105	1,150	14,400	1,150
2020-05-08	1,100	1,105	1,085	1,105	2,400	1,105
2020-05-07	1,065	1,097	1,065	1,097	4,300	1,097
2020-05-01	1,072	1,076	1,056	1,066	4,900	1,066
2020-04-30	1,045	1,108	1,044	1,072	12,500	1,072
2020-04-28	1,030	1,040	1,021	1,040	2,500	1,040
2020-04-27	1,028	1,028	1,008	1,023	8,000	1,023
2020-04-24	1,005	1,024	1,005	1,010	800	1,010
2020-04-23	1,006	1,019	1,000	1,004	2,100	1,004
2020-04-22	1,019	1,019	995	1,005	1,200	1,005
2020-04-21	1,050	1,050	1,000	1,021	8,800	1,021
2020-04-20	991	1,060	991	1,050	13,600	1,050
2020-04-17	981	988	977	984	2,800	984
2020-04-16	979	979	955	972	5,100	972
2020-04-15	975	978	964	977	3,100	977
2020-04-14	963	967	955	966	2,900	966
2020-04-13	977	987	962	967	3,200	967
2020-04-10	964	968	930	962	5,400	962
2020-04-09	979	979	942	943	4,700	943
2020-04-08	935	979	925	966	8,100	966
2020-04-07	902	930	902	920	4,200	920
2020-04-06	882	892	873	892	8,700	892
2020-04-03	902	913	882	891	6,000	891
2020-04-02	901	907	885	901	2,600	901
2020-04-01	950	950	908	908	7,300	908
2020-03-31	960	968	937	940	5,600	940
2020-03-30	959	972	939	957	14,500	957
2020-03-27	1,055	1,055	1,024	1,029	6,000	1,029
2020-03-26	1,050	1,050	1,001	1,020	7,900	1,020
2020-03-25	1,028	1,053	1,025	1,053	11,100	1,053
2020-03-24	994	1,014	994	999	4,800	999
2020-03-23	920	951	920	951	11,900	951
2020-03-19	975	995	941	951	12,900	951
2020-03-18	998	1,007	969	975	9,900	975
2020-03-17	880	1,020	872	968	16,800	968
2020-03-16	903	952	875	890	21,300	890
2020-03-13	851	900	850	870	24,900	870
2020-03-12	987	998	910	947	22,900	947
2020-03-11	1,081	1,081	973	990	33,400	990
2020-03-10	973	1,038	921	1,021	26,400	1,021
2020-03-09	1,070	1,094	1,011	1,022	17,900	1,022
2020-03-06	1,157	1,170	1,120	1,120	7,200	1,120
2020-03-05	1,197	1,218	1,187	1,187	7,600	1,187
2020-03-04	1,159	1,207	1,153	1,189	4,300	1,189
2020-03-03	1,215	1,216	1,155	1,165	7,700	1,165
2020-03-02	1,071	1,212	1,070	1,188	14,800	1,188
2020-02-28	1,103	1,136	1,072	1,075	25,100	1,075
2020-02-27	1,240	1,264	1,166	1,180	24,900	1,180
2020-02-26	1,261	1,275	1,235	1,238	9,500	1,238
2020-02-25	1,226	1,310	1,221	1,272	17,900	1,272
2020-02-21	1,373	1,376	1,365	1,369	3,000	1,369
2020-02-20	1,359	1,375	1,350	1,373	5,300	1,373
2020-02-19	1,302	1,358	1,302	1,350	5,500	1,350
2020-02-18	1,330	1,330	1,304	1,308	3,600	1,308
2020-02-17	1,302	1,345	1,283	1,345	13,200	1,345
2020-02-14	1,352	1,372	1,325	1,325	15,200	1,325
2020-02-13	1,408	1,410	1,371	1,381	13,900	1,381
2020-02-12	1,355	1,422	1,320	1,422	55,300	1,422
2020-02-10	1,271	1,332	1,258	1,325	22,500	1,325
2020-02-07	1,293	1,293	1,254	1,279	10,100	1,279
2020-02-06	1,285	1,293	1,273	1,285	7,900	1,285
2020-02-05	1,243	1,273	1,235	1,264	7,200	1,264
2020-02-04	1,196	1,241	1,188	1,239	8,000	1,239
2020-02-03	1,170	1,183	1,162	1,168	12,400	1,168
2020-01-31	1,170	1,193	1,170	1,190	8,100	1,190
2020-01-30	1,222	1,222	1,167	1,181	14,800	1,181
2020-01-29	1,230	1,238	1,213	1,215	3,400	1,215
2020-01-28	1,211	1,238	1,167	1,234	11,300	1,234
2020-01-27	1,230	1,231	1,207	1,223	10,900	1,223
2020-01-24	1,233	1,246	1,233	1,240	3,300	1,240
2020-01-23	1,238	1,246	1,235	1,246	1,600	1,246
2020-01-22	1,230	1,248	1,229	1,238	3,400	1,238
2020-01-21	1,239	1,246	1,228	1,228	10,200	1,228
2020-01-20	1,251	1,257	1,237	1,237	5,800	1,237
2020-01-17	1,238	1,250	1,238	1,250	4,000	1,250
2020-01-16	1,231	1,240	1,231	1,238	3,500	1,238
2020-01-15	1,242	1,242	1,220	1,229	8,600	1,229
2020-01-14	1,282	1,283	1,231	1,241	14,300	1,241
2020-01-10	1,263	1,274	1,262	1,271	3,700	1,271
2020-01-09	1,252	1,264	1,247	1,263	3,800	1,263
2020-01-08	1,260	1,260	1,222	1,233	9,900	1,233
2020-01-07	1,258	1,269	1,256	1,261	6,100	1,261
2020-01-06	1,279	1,279	1,246	1,257	10,500	1,257

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