3808 (株)オウケイウェイヴ の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 29,500 | 30,700 | 29,500 | 30,700 | 4 | 307 |
| 2011-12-29 | 29,150 | 29,150 | 29,100 | 29,100 | 2 | 291 |
| 2011-12-27 | 29,790 | 29,790 | 29,040 | 29,040 | 14 | 290.40 |
| 2011-12-26 | 29,800 | 29,800 | 28,910 | 28,910 | 36 | 289.10 |
| 2011-12-22 | 29,800 | 29,980 | 29,200 | 29,200 | 17 | 292 |
| 2011-12-21 | 29,300 | 29,310 | 29,200 | 29,300 | 8 | 293 |
| 2011-12-20 | 29,500 | 29,500 | 29,300 | 29,300 | 2 | 293 |
| 2011-12-19 | 29,510 | 30,000 | 29,000 | 30,000 | 17 | 300 |
| 2011-12-16 | 29,500 | 29,800 | 29,500 | 29,560 | 8 | 295.60 |
| 2011-12-15 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 300 |
| 2011-12-14 | 29,910 | 30,000 | 29,810 | 30,000 | 24 | 300 |
| 2011-12-13 | 30,000 | 31,200 | 30,000 | 30,000 | 11 | 300 |
| 2011-12-12 | 30,000 | 30,700 | 30,000 | 30,000 | 64 | 300 |
| 2011-12-09 | 29,800 | 30,000 | 29,800 | 30,000 | 2 | 300 |
| 2011-12-08 | 30,000 | 30,200 | 29,500 | 29,950 | 25 | 299.50 |
| 2011-12-07 | 29,810 | 31,000 | 29,600 | 30,100 | 7 | 301 |
| 2011-12-06 | 30,000 | 31,200 | 30,000 | 30,600 | 12 | 306 |
| 2011-12-05 | 29,710 | 30,000 | 29,710 | 30,000 | 21 | 300 |
| 2011-12-01 | 29,800 | 29,800 | 29,800 | 29,800 | 1 | 298 |
| 2011-11-30 | 29,100 | 29,800 | 29,100 | 29,800 | 14 | 298 |
| 2011-11-29 | 30,700 | 30,700 | 30,300 | 30,300 | 3 | 303 |
| 2011-11-28 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 300 |
| 2011-11-25 | 29,980 | 30,500 | 29,980 | 30,500 | 4 | 305 |
| 2011-11-24 | 29,100 | 29,150 | 29,100 | 29,150 | 18 | 291.50 |
| 2011-11-22 | 30,000 | 30,000 | 30,000 | 30,000 | 5 | 300 |
| 2011-11-21 | 29,300 | 29,800 | 29,000 | 29,800 | 31 | 298 |
| 2011-11-18 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 300 |
| 2011-11-17 | 30,000 | 30,000 | 30,000 | 30,000 | 5 | 300 |
| 2011-11-16 | 30,000 | 30,500 | 29,600 | 30,500 | 110 | 305 |
| 2011-11-15 | 30,300 | 30,300 | 30,000 | 30,000 | 30 | 300 |
| 2011-11-14 | 30,800 | 30,800 | 30,200 | 30,700 | 37 | 307 |
| 2011-11-11 | 31,050 | 31,300 | 30,350 | 31,300 | 39 | 313 |
| 2011-11-10 | 31,900 | 31,900 | 30,350 | 30,350 | 19 | 303.50 |
| 2011-11-09 | 31,600 | 31,900 | 31,500 | 31,900 | 6 | 319 |
| 2011-11-08 | 31,300 | 32,000 | 31,300 | 32,000 | 14 | 320 |
| 2011-11-07 | 32,000 | 32,000 | 31,400 | 31,950 | 8 | 319.50 |
| 2011-11-04 | 32,000 | 32,700 | 31,500 | 32,000 | 21 | 320 |
| 2011-11-02 | 31,600 | 32,500 | 31,600 | 32,500 | 9 | 325 |
| 2011-11-01 | 32,150 | 32,500 | 32,050 | 32,500 | 11 | 325 |
| 2011-10-31 | 32,100 | 32,500 | 32,100 | 32,500 | 2 | 325 |
| 2011-10-28 | 32,100 | 32,400 | 32,100 | 32,400 | 4 | 324 |
| 2011-10-27 | 32,250 | 32,900 | 31,700 | 32,250 | 10 | 322.50 |
| 2011-10-26 | 32,800 | 32,950 | 32,100 | 32,950 | 4 | 329.50 |
| 2011-10-25 | 32,300 | 32,300 | 32,300 | 32,300 | 1 | 323 |
| 2011-10-24 | 32,350 | 32,800 | 32,000 | 32,800 | 13 | 328 |
| 2011-10-21 | 32,550 | 33,400 | 32,450 | 33,400 | 3 | 334 |
| 2011-10-20 | 32,950 | 33,950 | 32,100 | 33,950 | 11 | 339.50 |
| 2011-10-18 | 33,300 | 35,350 | 33,000 | 34,400 | 13 | 344 |
| 2011-10-17 | 32,300 | 33,200 | 32,300 | 33,200 | 10 | 332 |
| 2011-10-14 | 32,000 | 32,300 | 31,850 | 32,300 | 8 | 323 |
| 2011-10-13 | 32,250 | 32,300 | 32,000 | 32,000 | 3 | 320 |
| 2011-10-12 | 32,050 | 32,300 | 32,000 | 32,300 | 5 | 323 |
| 2011-10-11 | 32,450 | 32,450 | 32,150 | 32,150 | 55 | 321.50 |
| 2011-10-07 | 33,000 | 33,000 | 32,300 | 32,300 | 10 | 323 |
| 2011-10-06 | 34,000 | 34,000 | 34,000 | 34,000 | 1 | 340 |
| 2011-10-05 | 32,000 | 34,000 | 32,000 | 34,000 | 11 | 340 |
| 2011-10-04 | 33,000 | 33,000 | 33,000 | 33,000 | 1 | 330 |
| 2011-10-03 | 33,000 | 33,950 | 33,000 | 33,950 | 36 | 339.50 |
| 2011-09-30 | 33,150 | 33,700 | 32,100 | 33,450 | 37 | 334.50 |
| 2011-09-29 | 33,150 | 33,850 | 33,150 | 33,850 | 2 | 338.50 |
| 2011-09-28 | 33,100 | 34,000 | 33,100 | 34,000 | 3 | 340 |
| 2011-09-22 | 33,800 | 34,500 | 33,800 | 34,500 | 4 | 345 |
| 2011-09-21 | 33,500 | 34,500 | 33,150 | 34,200 | 7 | 342 |
| 2011-09-20 | 34,000 | 34,700 | 33,550 | 34,700 | 6 | 347 |
| 2011-09-16 | 34,000 | 34,700 | 34,000 | 34,250 | 3 | 342.50 |
| 2011-09-15 | 34,400 | 35,100 | 34,100 | 34,800 | 16 | 348 |
| 2011-09-13 | 34,500 | 36,500 | 34,500 | 36,500 | 5 | 365 |
| 2011-09-12 | 35,400 | 35,400 | 34,000 | 35,000 | 37 | 350 |
| 2011-09-09 | 36,100 | 36,100 | 34,000 | 35,400 | 18 | 354 |
| 2011-09-08 | 34,100 | 34,700 | 34,000 | 34,700 | 26 | 347 |
| 2011-09-07 | 34,500 | 34,750 | 34,100 | 34,750 | 4 | 347.50 |
| 2011-09-06 | 34,500 | 34,800 | 34,500 | 34,800 | 2 | 348 |
| 2011-09-02 | 34,750 | 36,450 | 34,700 | 35,250 | 23 | 352.50 |
| 2011-09-01 | 35,700 | 35,700 | 35,700 | 35,700 | 2 | 357 |
| 2011-08-31 | 35,000 | 35,800 | 34,700 | 35,400 | 18 | 354 |
| 2011-08-30 | 35,500 | 36,000 | 35,500 | 36,000 | 5 | 360 |
| 2011-08-29 | 35,500 | 36,500 | 35,100 | 36,500 | 8 | 365 |
| 2011-08-26 | 35,600 | 36,000 | 35,500 | 36,000 | 9 | 360 |
| 2011-08-25 | 36,900 | 36,900 | 35,500 | 36,850 | 5 | 368.50 |
| 2011-08-24 | 36,950 | 36,950 | 36,950 | 36,950 | 1 | 369.50 |
| 2011-08-23 | 35,350 | 37,000 | 35,350 | 37,000 | 2 | 370 |
| 2011-08-19 | 36,600 | 36,800 | 35,400 | 36,750 | 11 | 367.50 |
| 2011-08-18 | 36,600 | 36,800 | 36,600 | 36,800 | 8 | 368 |
| 2011-08-16 | 35,550 | 36,950 | 35,550 | 36,950 | 15 | 369.50 |
| 2011-08-15 | 37,500 | 37,500 | 35,300 | 37,000 | 52 | 370 |
| 2011-08-12 | 39,000 | 39,000 | 37,400 | 38,900 | 9 | 389 |
| 2011-08-11 | 38,950 | 38,950 | 36,850 | 38,850 | 39 | 388.50 |
| 2011-08-10 | 38,700 | 39,300 | 38,700 | 39,300 | 2 | 393 |
| 2011-08-09 | 34,500 | 38,300 | 34,500 | 38,300 | 16 | 383 |
| 2011-08-08 | 39,550 | 39,550 | 39,550 | 39,550 | 1 | 395.50 |
| 2011-08-05 | 39,400 | 39,450 | 36,000 | 38,850 | 26 | 388.50 |
| 2011-08-04 | 35,500 | 39,900 | 35,500 | 39,700 | 37 | 397 |
| 2011-08-03 | 34,500 | 36,000 | 34,500 | 35,700 | 13 | 357 |
| 2011-08-02 | 33,100 | 34,950 | 33,100 | 34,700 | 24 | 347 |
| 2011-08-01 | 32,600 | 33,100 | 32,600 | 33,100 | 13 | 331 |
| 2011-07-29 | 33,100 | 33,300 | 32,300 | 33,300 | 15 | 333 |
| 2011-07-28 | 32,950 | 33,700 | 32,950 | 33,500 | 9 | 335 |
| 2011-07-27 | 33,050 | 33,400 | 33,000 | 33,400 | 11 | 334 |
| 2011-07-26 | 33,500 | 34,200 | 33,000 | 33,300 | 17 | 333 |
| 2011-07-25 | 33,100 | 34,100 | 33,100 | 34,100 | 9 | 341 |
| 2011-07-22 | 33,900 | 33,900 | 32,750 | 33,800 | 25 | 338 |
| 2011-07-21 | 33,850 | 34,600 | 33,100 | 34,600 | 23 | 346 |
| 2011-07-20 | 33,350 | 35,000 | 33,350 | 34,700 | 6 | 347 |
| 2011-07-19 | 34,750 | 34,750 | 34,700 | 34,750 | 12 | 347.50 |
| 2011-07-14 | 34,700 | 34,700 | 34,700 | 34,700 | 2 | 347 |
| 2011-07-13 | 34,000 | 34,600 | 34,000 | 34,600 | 4 | 346 |
| 2011-07-12 | 34,800 | 34,800 | 33,800 | 33,800 | 44 | 338 |
| 2011-07-11 | 35,000 | 35,000 | 34,900 | 34,900 | 34 | 349 |
| 2011-07-08 | 34,050 | 35,100 | 34,050 | 35,000 | 7 | 350 |
| 2011-07-07 | 34,500 | 35,350 | 34,500 | 35,350 | 6 | 353.50 |
| 2011-07-06 | 32,250 | 35,000 | 32,050 | 34,000 | 16 | 340 |
| 2011-07-04 | 34,950 | 34,950 | 34,950 | 34,950 | 3 | 349.50 |
| 2011-07-01 | 34,500 | 36,000 | 34,000 | 35,000 | 10 | 350 |
| 2011-06-30 | 34,000 | 34,000 | 34,000 | 34,000 | 1 | 340 |
| 2011-06-29 | 34,700 | 34,700 | 34,500 | 34,500 | 13 | 345 |
| 2011-06-27 | 34,000 | 34,000 | 34,000 | 34,000 | 7 | 340 |
| 2011-06-24 | 34,000 | 34,000 | 34,000 | 34,000 | 12 | 340 |
| 2011-06-23 | 34,000 | 34,500 | 34,000 | 34,000 | 40 | 340 |
| 2011-06-22 | 32,850 | 34,300 | 32,850 | 34,000 | 66 | 340 |
| 2011-06-21 | 32,800 | 32,800 | 32,200 | 32,200 | 3 | 322 |
| 2011-06-20 | 32,200 | 32,900 | 32,200 | 32,800 | 8 | 328 |
| 2011-06-17 | 32,800 | 32,900 | 32,800 | 32,900 | 4 | 329 |
| 2011-06-16 | 32,150 | 33,500 | 32,150 | 33,300 | 44 | 333 |
| 2011-06-15 | 32,200 | 33,000 | 32,000 | 33,000 | 9 | 330 |
| 2011-06-14 | 31,600 | 32,100 | 30,950 | 32,000 | 85 | 320 |
| 2011-06-13 | 33,000 | 33,000 | 33,000 | 33,000 | 41 | 330 |
| 2011-06-10 | 33,300 | 33,300 | 33,000 | 33,000 | 5 | 330 |
| 2011-06-09 | 32,800 | 32,900 | 32,750 | 32,750 | 8 | 327.50 |
| 2011-06-08 | 32,700 | 33,500 | 32,700 | 33,500 | 104 | 335 |
| 2011-06-07 | 32,700 | 32,700 | 32,700 | 32,700 | 15 | 327 |
| 2011-06-06 | 33,800 | 33,800 | 33,800 | 33,800 | 2 | 338 |
| 2011-06-02 | 33,700 | 34,700 | 33,700 | 33,800 | 9 | 338 |
| 2011-06-01 | 33,100 | 33,100 | 32,550 | 32,900 | 6 | 329 |
| 2011-05-31 | 32,900 | 32,900 | 32,900 | 32,900 | 2 | 329 |
| 2011-05-30 | 33,000 | 33,500 | 32,700 | 32,900 | 11 | 329 |
| 2011-05-27 | 33,300 | 33,300 | 32,600 | 32,700 | 15 | 327 |
| 2011-05-26 | 33,200 | 33,800 | 33,100 | 33,800 | 7 | 338 |
| 2011-05-25 | 33,550 | 33,800 | 33,300 | 33,800 | 7 | 338 |
| 2011-05-24 | 33,500 | 33,500 | 33,500 | 33,500 | 1 | 335 |
| 2011-05-23 | 33,500 | 33,500 | 33,500 | 33,500 | 2 | 335 |
| 2011-05-20 | 34,700 | 34,700 | 34,000 | 34,000 | 4 | 340 |
| 2011-05-19 | 34,100 | 34,100 | 34,000 | 34,000 | 5 | 340 |
| 2011-05-18 | 35,100 | 35,800 | 35,000 | 35,500 | 15 | 355 |
| 2011-05-17 | 33,500 | 35,000 | 33,500 | 34,400 | 27 | 344 |
| 2011-05-16 | 33,500 | 33,500 | 33,150 | 33,200 | 38 | 332 |
| 2011-05-13 | 33,150 | 33,750 | 33,000 | 33,000 | 117 | 330 |
| 2011-05-12 | 34,000 | 34,000 | 33,000 | 33,000 | 9 | 330 |
| 2011-05-11 | 35,000 | 35,200 | 33,500 | 34,000 | 174 | 340 |
| 2011-05-10 | 34,100 | 35,650 | 34,100 | 34,250 | 9 | 342.50 |
| 2011-05-09 | 35,000 | 35,000 | 34,000 | 34,000 | 5 | 340 |
| 2011-05-06 | 36,450 | 36,450 | 35,000 | 36,400 | 9 | 364 |
| 2011-05-02 | 34,000 | 36,100 | 34,000 | 36,000 | 19 | 360 |
| 2011-04-28 | 33,500 | 33,500 | 31,600 | 33,100 | 32 | 331 |
| 2011-04-27 | 32,600 | 33,100 | 32,600 | 33,100 | 11 | 331 |
| 2011-04-26 | 31,800 | 31,800 | 31,800 | 31,800 | 1 | 318 |
| 2011-04-25 | 33,100 | 33,100 | 31,000 | 31,500 | 16 | 315 |
| 2011-04-22 | 36,000 | 36,000 | 32,200 | 32,400 | 36 | 324 |
| 2011-04-21 | 31,600 | 34,200 | 31,500 | 34,200 | 11 | 342 |
| 2011-04-20 | 30,700 | 32,950 | 30,700 | 32,000 | 11 | 320 |
| 2011-04-14 | 31,100 | 32,800 | 31,100 | 32,800 | 4 | 328 |
| 2011-04-11 | 32,000 | 33,000 | 31,700 | 33,000 | 36 | 330 |
| 2011-04-08 | 30,950 | 32,000 | 30,950 | 32,000 | 3 | 320 |
| 2011-04-07 | 32,000 | 32,000 | 32,000 | 32,000 | 7 | 320 |
| 2011-04-06 | 30,050 | 31,900 | 30,050 | 31,900 | 42 | 319 |
| 2011-04-05 | 31,050 | 31,050 | 29,800 | 30,500 | 32 | 305 |
| 2011-04-04 | 32,500 | 32,500 | 30,400 | 31,100 | 10 | 311 |
| 2011-04-01 | 31,200 | 32,600 | 31,200 | 31,300 | 9 | 313 |
| 2011-03-31 | 31,900 | 31,900 | 31,900 | 31,900 | 4 | 319 |
| 2011-03-30 | 30,800 | 32,400 | 30,800 | 32,400 | 10 | 324 |
| 2011-03-29 | 31,350 | 31,350 | 31,350 | 31,350 | 1 | 313.50 |
| 2011-03-28 | 30,600 | 31,700 | 30,600 | 31,700 | 2 | 317 |
| 2011-03-25 | 30,000 | 32,750 | 29,830 | 32,750 | 63 | 327.50 |
| 2011-03-24 | 31,250 | 31,450 | 30,050 | 30,250 | 43 | 302.50 |
| 2011-03-23 | 31,700 | 32,500 | 30,050 | 30,550 | 70 | 305.50 |
| 2011-03-22 | 33,900 | 34,000 | 30,500 | 32,800 | 46 | 328 |
| 2011-03-18 | 29,690 | 33,200 | 29,000 | 33,200 | 25 | 332 |
| 2011-03-17 | 27,400 | 29,700 | 26,900 | 28,200 | 16 | 282 |
| 2011-03-16 | 25,500 | 29,900 | 25,500 | 26,500 | 101 | 265 |
| 2011-03-15 | 33,000 | 33,000 | 26,000 | 26,500 | 141 | 265 |
| 2011-03-14 | 32,300 | 34,000 | 31,900 | 33,000 | 145 | 330 |
| 2011-03-11 | 39,600 | 39,600 | 38,550 | 38,900 | 42 | 389 |
| 2011-03-10 | 38,600 | 39,600 | 38,500 | 39,600 | 26 | 396 |
| 2011-03-09 | 38,900 | 39,250 | 38,900 | 38,900 | 12 | 389 |
| 2011-03-08 | 39,400 | 40,000 | 38,300 | 39,600 | 36 | 396 |
| 2011-03-07 | 39,500 | 39,500 | 39,450 | 39,450 | 4 | 394.50 |
| 2011-03-04 | 38,900 | 39,950 | 38,900 | 39,000 | 22 | 390 |
| 2011-03-03 | 39,600 | 39,600 | 39,600 | 39,600 | 7 | 396 |
| 2011-03-02 | 39,600 | 39,600 | 39,600 | 39,600 | 1 | 396 |
| 2011-03-01 | 39,000 | 39,500 | 39,000 | 39,400 | 35 | 394 |
| 2011-02-28 | 39,000 | 39,000 | 38,300 | 38,850 | 5 | 388.50 |
| 2011-02-25 | 38,350 | 39,750 | 38,350 | 39,700 | 9 | 397 |
| 2011-02-24 | 38,000 | 39,750 | 37,900 | 39,750 | 30 | 397.50 |
| 2011-02-23 | 38,800 | 39,000 | 38,200 | 38,600 | 38 | 386 |
| 2011-02-22 | 39,400 | 39,400 | 38,850 | 39,250 | 7 | 392.50 |
| 2011-02-21 | 39,600 | 39,900 | 39,000 | 39,000 | 31 | 390 |
| 2011-02-18 | 39,300 | 39,500 | 38,700 | 39,500 | 22 | 395 |
| 2011-02-17 | 39,900 | 39,900 | 38,450 | 39,400 | 37 | 394 |
| 2011-02-16 | 40,050 | 40,050 | 39,000 | 39,500 | 8 | 395 |
| 2011-02-15 | 39,850 | 40,100 | 39,850 | 40,100 | 23 | 401 |
| 2011-02-14 | 39,700 | 40,850 | 39,150 | 39,700 | 40 | 397 |
| 2011-02-10 | 39,450 | 39,700 | 39,450 | 39,700 | 5 | 397 |
| 2011-02-09 | 38,600 | 39,300 | 38,600 | 39,300 | 2 | 393 |
| 2011-02-08 | 39,950 | 40,000 | 38,200 | 39,500 | 22 | 395 |
| 2011-02-07 | 38,950 | 40,300 | 38,900 | 39,600 | 16 | 396 |
| 2011-02-04 | 39,700 | 40,500 | 39,300 | 40,500 | 14 | 405 |
| 2011-02-03 | 39,000 | 39,600 | 39,000 | 39,600 | 8 | 396 |
| 2011-02-02 | 38,250 | 38,400 | 38,250 | 38,400 | 7 | 384 |
| 2011-02-01 | 39,500 | 41,000 | 39,000 | 39,000 | 19 | 390 |
| 2011-01-31 | 38,500 | 38,700 | 38,300 | 38,300 | 6 | 383 |
| 2011-01-28 | 39,000 | 39,900 | 38,450 | 39,900 | 15 | 399 |
| 2011-01-27 | 39,350 | 40,000 | 39,200 | 40,000 | 21 | 400 |
| 2011-01-26 | 39,300 | 39,300 | 38,500 | 39,300 | 15 | 393 |
| 2011-01-25 | 39,000 | 40,150 | 38,900 | 39,200 | 23 | 392 |
| 2011-01-24 | 39,600 | 39,600 | 39,600 | 39,600 | 1 | 396 |
| 2011-01-21 | 40,900 | 40,900 | 38,600 | 39,700 | 71 | 397 |
| 2011-01-20 | 40,000 | 40,900 | 40,000 | 40,900 | 17 | 409 |
| 2011-01-19 | 40,200 | 41,200 | 39,650 | 41,000 | 139 | 410 |
| 2011-01-18 | 41,700 | 41,700 | 40,000 | 41,300 | 23 | 413 |
| 2011-01-17 | 41,000 | 41,900 | 41,000 | 41,700 | 11 | 417 |
| 2011-01-14 | 39,950 | 41,100 | 39,250 | 41,100 | 81 | 411 |
| 2011-01-13 | 41,300 | 41,300 | 39,200 | 40,000 | 27 | 400 |
| 2011-01-12 | 40,600 | 41,300 | 40,550 | 41,300 | 17 | 413 |
| 2011-01-11 | 41,400 | 41,800 | 41,300 | 41,800 | 38 | 418 |
| 2011-01-07 | 40,900 | 41,800 | 40,800 | 41,400 | 22 | 414 |
| 2011-01-06 | 41,200 | 42,600 | 41,100 | 42,200 | 27 | 422 |
| 2011-01-05 | 40,700 | 42,500 | 40,000 | 42,300 | 47 | 423 |
| 2011-01-04 | 42,800 | 42,800 | 40,800 | 42,800 | 33 | 428 |
分割・併合履歴 ： [2012-06-27]1株→100株