3808 (株)オウケイウェイヴ の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3028,95029,40027,00029,40070294
2008-12-2929,65029,85028,70029,85053298.50
2008-12-2630,05030,35029,00030,35025303.50
2008-12-2529,80030,45029,00030,45064304.50
2008-12-2431,10032,00030,60032,00036320
2008-12-2231,55032,95031,50031,50037315
2008-12-1933,95033,95032,80033,00024330
2008-12-1833,50033,50031,95031,95024319.50
2008-12-1733,20033,65031,65033,65039336.50
2008-12-1632,20033,00032,20033,00012330
2008-12-1532,55033,00032,40033,00050330
2008-12-1232,50033,30032,50032,50065325
2008-12-1131,65032,50031,65032,50018325
2008-12-1031,25032,45030,40031,65032316.50
2008-12-0931,30032,30031,25031,2508312.50
2008-12-0831,60032,70031,60032,7004327
2008-12-0531,00033,00030,50033,0007330
2008-12-0432,80032,80031,00032,00058320
2008-12-0332,80035,90032,80034,00022340
2008-12-0234,00036,00034,00036,00019360
2008-12-0134,20034,20034,20034,2001342
2008-11-2834,50034,50033,30034,50025345
2008-11-2733,90035,40033,10033,50022335
2008-11-2633,30034,95033,30033,90010339
2008-11-2532,50034,90032,50034,9007349
2008-11-2133,00033,55031,10032,90032329
2008-11-2033,00033,40031,40033,40046334
2008-11-1933,00033,00031,20033,00022330
2008-11-1832,00033,95030,25033,95046339.50
2008-11-1731,90032,00031,00032,0008320
2008-11-1433,30033,30032,00032,75023327.50
2008-11-1332,00032,00031,00031,95045319.50
2008-11-1232,95033,00032,75033,00019330
2008-11-1132,35032,75031,50032,75074327.50
2008-11-1030,50033,00030,50031,95057319.50
2008-11-0731,95031,95029,50030,90075309
2008-11-0633,95033,95032,20032,55015325.50
2008-11-0535,30035,90035,00035,00019350
2008-11-0431,95034,10031,50034,10033341
2008-10-3131,60031,95030,00031,95065319.50
2008-10-3029,50032,00028,50031,90055319
2008-10-2932,00032,00029,20029,50015295
2008-10-2827,70029,50027,70029,50032295
2008-10-2730,60030,85028,30028,30045283
2008-10-2433,00033,00031,40031,4009314
2008-10-2333,90033,90033,00033,0002330
2008-10-2233,50033,50033,50033,5005335
2008-10-2130,20035,00030,20035,000107350
2008-10-2033,40033,80030,15031,00068310
2008-10-1731,55033,80031,00033,80079338
2008-10-1628,41031,30028,41031,30020313
2008-10-1532,45032,45029,70031,600135316
2008-10-1432,20032,90029,88032,050319320.50
2008-10-1028,40029,88028,30029,880378298.80
2008-10-0929,65032,80027,55032,300127323
2008-10-0830,05030,90030,05030,050194300.50
2008-10-0732,80034,05032,80034,050212340.50
2008-10-0640,80040,80036,80036,80045368
2008-10-0340,95042,00040,80040,800128408
2008-10-0246,30046,30043,00044,80047448
2008-10-0148,80048,80046,00046,50039465
2008-09-3045,85048,40045,80048,40099484
2008-09-2950,00051,00050,00051,0004510
2008-09-2648,80048,80048,00048,80010488
2008-09-2549,75049,75046,95048,80015488
2008-09-2448,50048,50048,50048,5004485
2008-09-2251,20051,20049,30049,30016493
2008-09-1948,60048,70048,50048,50010485
2008-09-1849,90051,00048,50048,50051485
2008-09-1747,00049,50046,40049,50027495
2008-09-1646,60049,80045,70048,60084486
2008-09-1249,00050,00048,10049,70012497
2008-09-1151,00051,00048,60048,60052486
2008-09-1049,50050,80049,50050,00013500
2008-09-0951,50052,00051,00052,0006520
2008-09-0848,50051,80047,80051,80049518
2008-09-0545,95047,80045,60047,80036478
2008-09-0447,50049,20047,35048,00057480
2008-09-0350,00050,50046,80046,80087468
2008-09-0253,30053,50050,80051,80064518
2008-09-0155,90055,90053,00055,80047558
2008-08-2957,90058,00056,20058,00018580
2008-08-2855,50058,00055,50058,00037580
2008-08-2755,40056,00053,10055,80049558
2008-08-2656,00056,00055,00055,8008558
2008-08-2555,50056,70055,50056,50028565
2008-08-2258,00058,00055,00055,50064555
2008-08-2162,50062,50060,00060,00056600
2008-08-2064,10065,00062,00062,50028625
2008-08-1968,50068,50064,10064,10084641
2008-08-1869,00071,00069,00070,50021705
2008-08-1566,70068,50066,60068,50065685
2008-08-1467,50067,50063,90065,20023652
2008-08-1366,00066,50065,90066,5009665
2008-08-1266,50066,50063,00065,50052655
2008-08-1171,10071,10065,50068,00047680
2008-08-0873,40073,40068,50068,50039685
2008-08-0766,50070,00066,50069,900127699
2008-08-0675,90077,90074,50076,50023765
2008-08-0577,70077,90073,50077,90033779
2008-08-0477,00079,00075,00075,70036757
2008-08-0179,00079,00076,00079,00043790
2008-07-3175,90078,90075,00078,90028789
2008-07-3080,00082,50076,20078,80072788
2008-07-2972,00081,00072,00080,60095806
2008-07-2865,50071,00065,50071,00051710
2008-07-2566,00066,00064,80066,00036660
2008-07-2467,60067,70065,00067,00028670
2008-07-2367,90068,00066,50067,00033670
2008-07-2267,10068,00067,00068,00017680
2008-07-1867,00069,00064,60069,00057690
2008-07-1771,10071,10069,00069,50072695
2008-07-1675,00075,00069,30073,00056730
2008-07-1577,50077,50075,40077,40015774
2008-07-1479,80079,80076,80079,50018795
2008-07-1178,80079,10078,10079,10020791
2008-07-1075,20079,00075,10079,00069790
2008-07-0979,10081,00077,00079,80043798
2008-07-0881,00081,00077,00079,40038794
2008-07-0781,50081,50079,00081,50018815
2008-07-0480,00080,50079,00080,50018805
2008-07-0381,70081,70077,80079,80072798
2008-07-0279,90081,80079,30080,80019808
2008-07-0181,00083,00080,50081,90023819
2008-06-3081,70083,50078,00083,50050835
2008-06-2783,30083,50081,00083,50052835
2008-06-2688,00088,00085,00086,30062863
2008-06-2586,50088,00083,00088,00055880
2008-06-2489,00090,00085,50089,000103890
2008-06-2379,90088,80079,00088,800110888
2008-06-2079,10081,70075,80081,70042817
2008-06-1979,80082,00078,00081,00054810
2008-06-1881,70081,80080,00081,80084818
2008-06-1780,60082,00079,00080,900109809
2008-06-1677,00078,70075,00078,70093787
2008-06-1378,00079,00076,60079,00014790
2008-06-1278,00079,60076,80079,60022796
2008-06-1177,00080,00076,50080,00025800
2008-06-1080,20081,50075,20079,00070790
2008-06-0981,40082,10080,00081,00027810
2008-06-0678,20083,00078,20083,000142830
2008-06-0579,50079,80075,00078,50060785
2008-06-0477,00077,00071,00075,50085755
2008-06-0379,80079,80077,00078,10028781
2008-06-0281,00081,00078,50080,00046800
2008-05-3079,20081,90079,20081,20050812
2008-05-2980,50080,60078,00079,90057799
2008-05-2875,00077,00075,00076,50068765
2008-05-2773,00074,70072,10074,70049747
2008-05-2671,00073,70070,80073,70022737
2008-05-2370,30073,50070,20073,50077735
2008-05-2272,00072,80070,10072,800102728
2008-05-2173,80075,00070,00072,900126729
2008-05-2076,00076,00071,50073,000161730
2008-05-1980,40080,40071,20076,000154760
2008-05-1681,00084,00079,80081,200110812
2008-05-1589,30089,90088,00088,00032880
2008-05-1488,10088,50086,30088,30034883
2008-05-1390,80090,80087,70090,00087900
2008-05-1290,00090,00087,50089,80047898
2008-05-0987,00093,00087,00091,900144919
2008-05-0882,00089,70081,30087,000139870
2008-05-0783,20084,90079,00084,00048840
2008-05-0283,90084,10081,00083,30071833
2008-05-0183,10084,50082,00083,90049839
2008-04-3082,10084,30078,00083,90081839
2008-04-2885,20087,00081,00081,100148811
2008-04-2584,00084,80081,50084,80097848
2008-04-2485,30086,30080,00085,90084859
2008-04-2391,00091,00083,30084,300416843
2008-04-2289,70094,40089,70093,300104933
2008-04-2191,00093,80089,50093,400219934
2008-04-1879,80086,50079,80085,000362850
2008-04-1799,80099,80089,80089,800435898
2008-04-16109,000113,00095,10099,800633998
2008-04-15103,000105,00096,000105,0009561,050
2008-04-1485,50094,50084,40094,500532945
2008-04-1179,50084,50078,00084,500550845
2008-04-1069,00074,50068,50074,500392745
2008-04-0967,50069,50065,10069,500204695
2008-04-0860,10065,00060,10065,000216650
2008-04-0759,50060,00057,00060,00049600
2008-04-0456,50059,80056,50059,00080590
2008-04-0357,00058,60055,50057,000282570
2008-04-0255,50062,80055,50059,800364598
2008-04-0163,00064,00059,00059,000229590
2008-03-3170,00070,70064,00064,000107640
2008-03-2869,40072,40068,00071,000340710
2008-03-2769,50071,00066,50069,900177699
2008-03-2665,70071,60065,20069,000342690
2008-03-2570,00070,00066,70066,700879667
2008-03-2465,00065,00065,00065,000460650
2008-03-2158,00060,00057,10060,000383600
2008-03-1950,00056,50046,50055,000657550
2008-03-1853,00053,00045,50051,5001,879515
2008-03-1445,00045,00045,00045,00072450
2008-03-1131,00033,00031,00033,000176330
2008-03-1031,80032,00030,00032,000216320
2008-03-0729,08031,50029,00031,000229310
2008-03-0628,50028,50027,90028,48056284.80
2008-03-0527,30028,00027,30028,00029280
2008-03-0426,70027,60026,70027,29096272.90
2008-03-0329,10029,60026,50026,650116266.50
2008-02-2929,55030,00028,70029,100108291
2008-02-2830,00030,50029,75029,75023297.50
2008-02-2730,15030,50029,65029,85066298.50
2008-02-2630,00031,00030,00030,15058301.50
2008-02-2531,50031,50029,50030,000155300
2008-02-2229,80031,00028,10030,000366300
2008-02-2130,40030,40029,90030,40092304
2008-02-2032,55032,55030,00030,000201300
2008-02-1933,30033,30032,10032,10094321
2008-02-1835,50036,50033,00033,100263331
2008-02-1530,90033,00030,00033,000175330
2008-02-1430,05032,00029,60031,550274315.50
2008-02-0843,60043,65040,30041,25067412.50
2008-02-0745,00045,05044,25044,2509442.50
2008-02-0646,00046,00045,50045,5508455.50
2008-02-0546,60046,60045,80045,8004458
2008-02-0446,00047,50046,00047,50012475
2008-02-0146,30047,50045,10046,00066460
2008-01-3146,50047,00044,90046,5009465
2008-01-3048,20048,20047,20047,20014472
2008-01-2947,70048,20047,70048,2008482
2008-01-2847,40048,70047,20047,40014474
2008-01-2549,50049,50047,60049,40039494
2008-01-2448,00049,20048,00049,20028492
2008-01-2347,10047,90046,30047,90063479
2008-01-2250,10050,10047,20048,00032480
2008-01-2148,40050,90048,00050,20085502
2008-01-1850,00051,60048,50051,10020511
2008-01-1751,00052,50050,00050,00037500
2008-01-1655,00055,00052,50053,00024530
2008-01-1555,00056,60055,00055,70024557
2008-01-1159,00059,10057,00057,00026570
2008-01-1059,50059,90059,50059,9004599
2008-01-0959,00060,00059,00059,00035590
2008-01-0861,50061,50059,00059,00018590
2008-01-0759,00059,50059,00059,00042590
2008-01-0459,40059,50058,00059,00010590

分割・併合履歴 : [2012-06-27]1株→100株