3808 (株)オウケイウェイヴ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 124,000 | 126,000 | 124,000 | 126,000 | 180 | 1,260 |
| 2006-12-28 | 125,000 | 128,000 | 123,000 | 124,000 | 133 | 1,240 |
| 2006-12-27 | 120,000 | 125,000 | 120,000 | 125,000 | 157 | 1,250 |
| 2006-12-26 | 118,000 | 120,000 | 118,000 | 120,000 | 46 | 1,200 |
| 2006-12-25 | 119,000 | 119,000 | 118,000 | 118,000 | 72 | 1,180 |
| 2006-12-22 | 118,000 | 119,000 | 116,000 | 118,000 | 94 | 1,180 |
| 2006-12-21 | 119,000 | 119,000 | 117,000 | 118,000 | 37 | 1,180 |
| 2006-12-20 | 119,000 | 119,000 | 116,000 | 119,000 | 83 | 1,190 |
| 2006-12-19 | 119,000 | 120,000 | 117,000 | 119,000 | 151 | 1,190 |
| 2006-12-18 | 119,000 | 121,000 | 118,000 | 119,000 | 93 | 1,190 |
| 2006-12-15 | 115,000 | 118,000 | 114,000 | 118,000 | 181 | 1,180 |
| 2006-12-14 | 119,000 | 120,000 | 115,000 | 116,000 | 80 | 1,160 |
| 2006-12-13 | 123,000 | 126,000 | 118,000 | 120,000 | 99 | 1,200 |
| 2006-12-12 | 118,000 | 127,000 | 117,000 | 124,000 | 331 | 1,240 |
| 2006-12-11 | 118,000 | 119,000 | 116,000 | 118,000 | 147 | 1,180 |
| 2006-12-08 | 117,000 | 117,000 | 114,000 | 116,000 | 127 | 1,160 |
| 2006-12-07 | 113,000 | 117,000 | 112,000 | 117,000 | 154 | 1,170 |
| 2006-12-06 | 111,000 | 113,000 | 111,000 | 113,000 | 80 | 1,130 |
| 2006-12-05 | 110,000 | 113,000 | 110,000 | 113,000 | 59 | 1,130 |
| 2006-12-04 | 112,000 | 113,000 | 110,000 | 111,000 | 67 | 1,110 |
| 2006-12-01 | 114,000 | 114,000 | 111,000 | 113,000 | 58 | 1,130 |
| 2006-11-30 | 112,000 | 114,000 | 112,000 | 114,000 | 48 | 1,140 |
| 2006-11-29 | 111,000 | 114,000 | 110,000 | 113,000 | 24 | 1,130 |
| 2006-11-28 | 114,000 | 114,000 | 110,000 | 112,000 | 63 | 1,120 |
| 2006-11-27 | 114,000 | 116,000 | 112,000 | 112,000 | 70 | 1,120 |
| 2006-11-24 | 106,000 | 114,000 | 106,000 | 114,000 | 169 | 1,140 |
| 2006-11-22 | 104,000 | 110,000 | 103,000 | 107,000 | 80 | 1,070 |
| 2006-11-21 | 105,000 | 111,000 | 103,000 | 103,000 | 91 | 1,030 |
| 2006-11-20 | 114,000 | 114,000 | 101,000 | 103,000 | 180 | 1,030 |
| 2006-11-17 | 115,000 | 117,000 | 113,000 | 115,000 | 171 | 1,150 |
| 2006-11-16 | 117,000 | 122,000 | 117,000 | 121,000 | 272 | 1,210 |
| 2006-11-15 | 113,000 | 121,000 | 110,000 | 121,000 | 516 | 1,210 |
| 2006-11-14 | 100,000 | 116,000 | 100,000 | 115,000 | 324 | 1,150 |
| 2006-11-13 | 105,000 | 105,000 | 99,500 | 100,000 | 135 | 1,000 |
| 2006-11-10 | 104,000 | 107,000 | 99,200 | 107,000 | 497 | 1,070 |
| 2006-11-09 | 114,000 | 115,000 | 112,000 | 114,000 | 69 | 1,140 |
| 2006-11-08 | 116,000 | 116,000 | 113,000 | 114,000 | 64 | 1,140 |
| 2006-11-07 | 114,000 | 120,000 | 112,000 | 116,000 | 180 | 1,160 |
| 2006-11-06 | 114,000 | 116,000 | 111,000 | 116,000 | 90 | 1,160 |
| 2006-11-02 | 116,000 | 117,000 | 113,000 | 117,000 | 56 | 1,170 |
| 2006-11-01 | 118,000 | 120,000 | 110,000 | 116,000 | 101 | 1,160 |
| 2006-10-31 | 113,000 | 120,000 | 111,000 | 119,000 | 131 | 1,190 |
| 2006-10-30 | 117,000 | 117,000 | 110,000 | 114,000 | 113 | 1,140 |
| 2006-10-27 | 120,000 | 120,000 | 117,000 | 118,000 | 60 | 1,180 |
| 2006-10-26 | 124,000 | 124,000 | 120,000 | 121,000 | 180 | 1,210 |
| 2006-10-25 | 120,000 | 120,000 | 116,000 | 120,000 | 69 | 1,200 |
| 2006-10-24 | 119,000 | 122,000 | 117,000 | 120,000 | 141 | 1,200 |
| 2006-10-23 | 117,000 | 120,000 | 116,000 | 119,000 | 98 | 1,190 |
| 2006-10-20 | 123,000 | 125,000 | 118,000 | 119,000 | 175 | 1,190 |
| 2006-10-19 | 122,000 | 129,000 | 120,000 | 125,000 | 431 | 1,250 |
| 2006-10-18 | 114,000 | 121,000 | 113,000 | 120,000 | 196 | 1,200 |
| 2006-10-17 | 112,000 | 114,000 | 110,000 | 114,000 | 192 | 1,140 |
| 2006-10-16 | 109,000 | 113,000 | 108,000 | 112,000 | 117 | 1,120 |
| 2006-10-13 | 101,000 | 106,000 | 101,000 | 106,000 | 114 | 1,060 |
| 2006-10-12 | 99,000 | 100,000 | 98,000 | 100,000 | 206 | 1,000 |
| 2006-10-11 | 107,000 | 109,000 | 98,000 | 103,000 | 293 | 1,030 |
| 2006-10-10 | 109,000 | 114,000 | 107,000 | 109,000 | 142 | 1,090 |
| 2006-10-06 | 115,000 | 115,000 | 110,000 | 111,000 | 158 | 1,110 |
| 2006-10-05 | 110,000 | 117,000 | 109,000 | 116,000 | 242 | 1,160 |
| 2006-10-04 | 110,000 | 111,000 | 109,000 | 110,000 | 81 | 1,100 |
| 2006-10-03 | 113,000 | 113,000 | 109,000 | 110,000 | 117 | 1,100 |
| 2006-10-02 | 111,000 | 117,000 | 111,000 | 113,000 | 145 | 1,130 |
| 2006-09-29 | 110,000 | 112,000 | 109,000 | 110,000 | 136 | 1,100 |
| 2006-09-28 | 110,000 | 112,000 | 109,000 | 112,000 | 153 | 1,120 |
| 2006-09-27 | 108,000 | 111,000 | 105,000 | 108,000 | 251 | 1,080 |
| 2006-09-26 | 107,000 | 110,000 | 106,000 | 108,000 | 216 | 1,080 |
| 2006-09-25 | 121,000 | 121,000 | 109,000 | 110,000 | 351 | 1,100 |
| 2006-09-22 | 121,000 | 121,000 | 117,000 | 121,000 | 156 | 1,210 |
| 2006-09-21 | 120,000 | 124,000 | 118,000 | 123,000 | 247 | 1,230 |
| 2006-09-20 | 112,000 | 121,000 | 110,000 | 117,000 | 272 | 1,170 |
| 2006-09-19 | 120,000 | 120,000 | 115,000 | 116,000 | 203 | 1,160 |
| 2006-09-15 | 123,000 | 124,000 | 118,000 | 124,000 | 312 | 1,240 |
| 2006-09-14 | 128,000 | 134,000 | 120,000 | 121,000 | 568 | 1,210 |
| 2006-09-13 | 133,000 | 133,000 | 126,000 | 128,000 | 438 | 1,280 |
| 2006-09-12 | 137,000 | 138,000 | 128,000 | 128,000 | 806 | 1,280 |
| 2006-09-11 | 130,000 | 133,000 | 127,000 | 133,000 | 413 | 1,330 |
| 2006-09-08 | 134,000 | 136,000 | 129,000 | 131,000 | 903 | 1,310 |
| 2006-09-07 | 141,000 | 148,000 | 136,000 | 139,000 | 4,238 | 1,390 |
| 2006-09-06 | 126,000 | 129,000 | 125,000 | 128,000 | 327 | 1,280 |
| 2006-09-05 | 127,000 | 127,000 | 123,000 | 125,000 | 519 | 1,250 |
| 2006-09-04 | 118,000 | 130,000 | 118,000 | 123,000 | 545 | 1,230 |
| 2006-09-01 | 111,000 | 117,000 | 111,000 | 116,000 | 495 | 1,160 |
| 2006-08-31 | 121,000 | 123,000 | 112,000 | 117,000 | 1,076 | 1,170 |
| 2006-08-30 | 139,000 | 141,000 | 129,000 | 129,000 | 2,213 | 1,290 |
| 2006-08-29 | 125,000 | 138,000 | 123,000 | 135,000 | 1,864 | 1,350 |
| 2006-08-28 | 114,000 | 121,000 | 114,000 | 120,000 | 1,193 | 1,200 |
| 2006-08-25 | 113,000 | 114,000 | 109,000 | 114,000 | 259 | 1,140 |
| 2006-08-24 | 115,000 | 115,000 | 112,000 | 112,000 | 181 | 1,120 |
| 2006-08-23 | 113,000 | 115,000 | 111,000 | 115,000 | 223 | 1,150 |
| 2006-08-22 | 112,000 | 113,000 | 112,000 | 112,000 | 177 | 1,120 |
| 2006-08-21 | 116,000 | 116,000 | 112,000 | 113,000 | 141 | 1,130 |
| 2006-08-18 | 117,000 | 117,000 | 114,000 | 115,000 | 153 | 1,150 |
| 2006-08-17 | 117,000 | 118,000 | 115,000 | 117,000 | 284 | 1,170 |
| 2006-08-16 | 118,000 | 118,000 | 112,000 | 115,000 | 520 | 1,150 |
| 2006-08-15 | 120,000 | 121,000 | 110,000 | 115,000 | 469 | 1,150 |
| 2006-08-14 | 119,000 | 123,000 | 116,000 | 122,000 | 413 | 1,220 |
| 2006-08-11 | 117,000 | 122,000 | 114,000 | 119,000 | 344 | 1,190 |
| 2006-08-10 | 117,000 | 118,000 | 115,000 | 117,000 | 187 | 1,170 |
| 2006-08-09 | 119,000 | 119,000 | 111,000 | 119,000 | 215 | 1,190 |
| 2006-08-08 | 120,000 | 120,000 | 115,000 | 118,000 | 215 | 1,180 |
| 2006-08-07 | 126,000 | 129,000 | 115,000 | 115,000 | 1,141 | 1,150 |
| 2006-08-04 | 105,000 | 122,000 | 104,000 | 122,000 | 1,514 | 1,220 |
| 2006-08-03 | 102,000 | 107,000 | 101,000 | 104,000 | 421 | 1,040 |
| 2006-08-02 | 91,000 | 99,800 | 90,500 | 99,800 | 186 | 998 |
| 2006-08-01 | 93,000 | 93,500 | 91,600 | 91,600 | 86 | 916 |
| 2006-07-31 | 91,700 | 94,100 | 90,700 | 92,000 | 71 | 920 |
| 2006-07-28 | 89,300 | 92,000 | 88,000 | 90,500 | 85 | 905 |
| 2006-07-27 | 89,000 | 89,300 | 85,000 | 89,200 | 112 | 892 |
| 2006-07-26 | 93,000 | 94,500 | 88,500 | 89,000 | 148 | 890 |
| 2006-07-25 | 93,100 | 96,000 | 92,500 | 94,800 | 163 | 948 |
| 2006-07-24 | 92,900 | 92,900 | 90,800 | 92,500 | 94 | 925 |
| 2006-07-21 | 90,000 | 90,500 | 88,200 | 90,500 | 88 | 905 |
| 2006-07-20 | 88,600 | 93,500 | 85,300 | 91,100 | 221 | 911 |
| 2006-07-19 | 86,500 | 88,800 | 76,100 | 83,600 | 555 | 836 |
| 2006-07-18 | 94,200 | 94,700 | 84,000 | 85,500 | 531 | 855 |
| 2006-07-14 | 90,100 | 96,000 | 90,100 | 94,000 | 174 | 940 |
| 2006-07-13 | 92,800 | 95,000 | 90,200 | 93,300 | 220 | 933 |
| 2006-07-12 | 96,100 | 97,000 | 90,000 | 92,000 | 491 | 920 |
| 2006-07-11 | 105,000 | 105,000 | 95,600 | 95,600 | 713 | 956 |
| 2006-07-10 | 106,000 | 109,000 | 102,000 | 105,000 | 600 | 1,050 |
| 2006-07-07 | 117,000 | 117,000 | 109,000 | 110,000 | 683 | 1,100 |
| 2006-07-06 | 120,000 | 120,000 | 115,000 | 116,000 | 451 | 1,160 |
| 2006-07-05 | 119,000 | 121,000 | 117,000 | 119,000 | 504 | 1,190 |
| 2006-07-04 | 121,000 | 126,000 | 117,000 | 121,000 | 1,069 | 1,210 |
| 2006-07-03 | 119,000 | 121,000 | 115,000 | 121,000 | 586 | 1,210 |
| 2006-06-30 | 123,000 | 124,000 | 115,000 | 117,000 | 1,093 | 1,170 |
| 2006-06-29 | 129,000 | 129,000 | 120,000 | 121,000 | 2,143 | 1,210 |
| 2006-06-28 | 108,000 | 130,000 | 106,000 | 124,000 | 3,523 | 1,240 |
| 2006-06-27 | 110,000 | 112,000 | 105,000 | 110,000 | 1,493 | 1,100 |
| 2006-06-26 | 120,000 | 125,000 | 106,000 | 106,000 | 1,993 | 1,060 |
| 2006-06-23 | 128,000 | 129,000 | 116,000 | 118,000 | 2,353 | 1,180 |
| 2006-06-22 | 121,000 | 136,000 | 116,000 | 132,000 | 4,781 | 1,320 |
| 2006-06-21 | 157,000 | 160,000 | 133,000 | 133,000 | 6,046 | 1,330 |
| 2006-06-20 | 190,000 | 214,000 | 160,000 | 163,000 | 23,816 | 1,630 |
分割・併合履歴 ： [2012-06-27]1株→100株