3808 (株)オウケイウェイヴの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	803	829	795	821	19,800	821
2012-12-27	810	820	792	803	27,300	803
2012-12-26	755	817	755	817	39,800	817
2012-12-25	782	790	750	751	55,500	751
2012-12-21	791	795	776	786	41,900	786
2012-12-20	812	812	796	802	43,100	802
2012-12-19	810	818	802	812	23,200	812
2012-12-18	829	836	807	810	26,300	810
2012-12-17	857	857	825	838	26,800	838
2012-12-14	825	853	823	853	28,900	853
2012-12-13	828	830	819	825	11,100	825
2012-12-12	835	835	820	830	13,600	830
2012-12-11	853	853	824	829	9,900	829
2012-12-10	812	850	809	840	27,600	840
2012-12-07	818	829	810	820	14,900	820
2012-12-06	838	838	815	817	17,100	817
2012-12-05	823	830	813	830	18,100	830
2012-12-04	830	849	815	823	18,200	823
2012-12-03	861	861	813	833	40,100	833
2012-11-30	880	880	851	871	19,500	871
2012-11-29	878	923	861	870	42,000	870
2012-11-28	805	950	805	878	87,400	878
2012-11-27	791	815	785	805	31,200	805
2012-11-26	847	847	792	802	57,000	802
2012-11-22	890	890	777	832	147,600	832
2012-11-21	918	918	885	890	17,100	890
2012-11-20	926	926	870	903	55,900	903
2012-11-19	930	944	910	919	30,000	919
2012-11-16	940	963	905	952	39,600	952
2012-11-15	947	964	916	941	61,400	941
2012-11-14	1,021	1,021	950	977	28,200	977
2012-11-13	1,035	1,059	980	1,008	47,700	1,008
2012-11-12	1,038	1,077	1,005	1,021	49,100	1,021
2012-11-09	1,022	1,048	930	1,000	121,800	1,000
2012-11-08	1,194	1,208	1,052	1,060	154,200	1,060
2012-11-07	1,282	1,310	1,220	1,284	53,100	1,284
2012-11-06	1,300	1,344	1,266	1,289	63,600	1,289
2012-11-05	1,225	1,295	1,225	1,293	49,800	1,293
2012-11-02	1,305	1,305	1,242	1,255	47,100	1,255
2012-11-01	1,220	1,316	1,205	1,276	66,500	1,276
2012-10-31	1,350	1,350	1,240	1,252	88,700	1,252
2012-10-30	1,330	1,381	1,222	1,340	102,800	1,340
2012-10-29	1,300	1,446	1,200	1,381	161,900	1,381
2012-10-26	1,199	1,284	1,148	1,278	305,700	1,278
2012-10-25	1,109	1,109	1,085	1,109	179,000	1,109
2012-10-24	959	959	959	959	10,900	959
2012-10-23	747	810	743	809	86,700	809
2012-10-22	734	757	725	740	48,200	740
2012-10-19	764	769	727	764	53,600	764
2012-10-18	735	808	710	779	101,600	779
2012-10-17	744	770	712	735	75,600	735
2012-10-16	830	830	706	745	182,800	745
2012-10-15	923	923	797	810	150,800	810
2012-10-12	950	970	925	937	24,100	937
2012-10-11	995	995	932	951	47,700	951
2012-10-10	1,023	1,023	961	995	41,200	995
2012-10-09	1,052	1,100	1,018	1,026	52,900	1,026
2012-10-05	1,035	1,148	983	1,106	126,000	1,106
2012-10-04	861	1,026	766	1,026	361,000	1,026
2012-10-03	1,061	1,064	795	876	279,200	876
2012-10-02	1,090	1,090	1,050	1,053	48,600	1,053
2012-10-01	1,100	1,161	1,070	1,099	50,000	1,099
2012-09-28	1,050	1,140	1,050	1,128	84,000	1,128
2012-09-27	1,070	1,079	1,046	1,056	52,700	1,056
2012-09-26	1,051	1,062	1,035	1,060	51,200	1,060
2012-09-25	1,070	1,076	1,044	1,055	47,100	1,055
2012-09-24	1,095	1,114	1,063	1,088	36,400	1,088
2012-09-21	1,123	1,130	1,080	1,115	42,200	1,115
2012-09-20	1,068	1,138	1,057	1,081	49,900	1,081
2012-09-19	1,069	1,079	1,044	1,068	27,300	1,068
2012-09-18	1,099	1,111	1,038	1,050	60,700	1,050
2012-09-14	1,170	1,170	1,070	1,095	69,600	1,095
2012-09-13	1,200	1,211	1,117	1,171	88,200	1,171
2012-09-12	1,057	1,196	1,051	1,170	82,900	1,170
2012-09-11	1,070	1,096	1,051	1,060	45,700	1,060
2012-09-10	1,051	1,089	1,050	1,069	59,700	1,069
2012-09-07	1,132	1,133	1,090	1,092	47,400	1,092
2012-09-06	1,146	1,170	1,106	1,120	33,200	1,120
2012-09-05	1,036	1,176	1,036	1,116	146,200	1,116
2012-09-04	1,040	1,078	1,022	1,031	49,200	1,031
2012-09-03	1,080	1,110	1,038	1,054	68,100	1,054
2012-08-31	1,155	1,155	1,080	1,128	61,000	1,128
2012-08-30	1,055	1,212	1,050	1,165	86,400	1,165
2012-08-29	1,150	1,159	1,082	1,085	53,500	1,085
2012-08-28	1,180	1,200	1,132	1,148	71,700	1,148
2012-08-27	1,295	1,295	1,195	1,200	61,000	1,200
2012-08-24	1,260	1,325	1,255	1,287	50,900	1,287
2012-08-23	1,245	1,327	1,217	1,289	103,100	1,289
2012-08-22	1,200	1,240	1,165	1,200	51,800	1,200
2012-08-21	1,275	1,305	1,160	1,179	107,600	1,179
2012-08-20	1,403	1,410	1,270	1,305	75,400	1,305
2012-08-17	1,460	1,485	1,380	1,439	85,300	1,439
2012-08-16	1,243	1,498	1,211	1,439	134,200	1,439
2012-08-15	1,092	1,265	1,088	1,213	82,500	1,213
2012-08-14	1,151	1,185	1,115	1,122	48,700	1,122
2012-08-13	1,150	1,241	1,102	1,181	94,800	1,181
2012-08-10	1,050	1,250	998	1,231	125,200	1,231
2012-08-09	1,141	1,141	970	1,031	119,200	1,031
2012-08-08	1,252	1,252	1,150	1,151	70,600	1,151
2012-08-07	1,340	1,395	1,200	1,252	143,900	1,252
2012-08-06	1,441	1,494	1,322	1,400	195,000	1,400
2012-08-03	1,299	1,310	1,185	1,261	146,000	1,261
2012-08-02	1,150	1,239	1,066	1,208	91,700	1,208
2012-08-01	1,280	1,296	1,150	1,195	100,400	1,195
2012-07-31	1,398	1,398	1,297	1,297	65,600	1,297
2012-07-30	1,421	1,499	1,350	1,398	70,700	1,398
2012-07-27	1,310	1,395	1,253	1,391	61,800	1,391
2012-07-26	1,282	1,345	1,251	1,268	35,800	1,268
2012-07-25	1,307	1,330	1,231	1,241	89,700	1,241
2012-07-24	1,350	1,425	1,270	1,367	65,600	1,367
2012-07-23	1,354	1,515	1,354	1,401	83,800	1,401
2012-07-20	1,260	1,460	1,257	1,414	81,700	1,414
2012-07-19	1,305	1,550	1,250	1,280	112,400	1,280
2012-07-18	1,351	1,391	1,163	1,365	141,000	1,365
2012-07-17	1,610	1,617	1,235	1,411	186,400	1,411
2012-07-13	1,555	1,725	1,485	1,635	91,600	1,635
2012-07-12	1,632	1,700	1,520	1,550	97,300	1,550
2012-07-11	1,620	1,760	1,605	1,693	40,400	1,693
2012-07-10	1,551	1,830	1,500	1,660	103,200	1,660
2012-07-09	1,661	1,730	1,580	1,591	63,600	1,591
2012-07-06	1,732	1,820	1,680	1,701	116,800	1,701
2012-07-05	2,020	2,100	1,810	1,852	127,000	1,852
2012-07-04	1,880	2,030	1,735	1,916	143,900	1,916
2012-07-03	1,600	1,900	1,516	1,880	191,700	1,880
2012-07-02	1,720	1,720	1,500	1,501	111,000	1,501
2012-06-29	1,690	1,785	1,685	1,740	78,600	1,740
2012-06-28	1,800	1,830	1,610	1,730	91,600	1,730
2012-06-27	1,919	1,939	1,460	1,788	134,100	1,788
2012-06-26	180,000	194,000	172,100	172,100	1,241	1,721
2012-06-25	192,000	213,800	169,700	193,700	2,068	1,937
2012-06-22	204,900	219,000	171,100	193,000	4,044	1,930
2012-06-21	199,900	219,900	187,700	219,900	2,286	2,199
2012-06-20	152,900	179,900	151,000	179,900	3,456	1,799
2012-06-19	156,500	158,000	141,300	149,900	1,644	1,499
2012-06-18	137,900	157,900	134,000	152,500	2,166	1,525
2012-06-15	157,000	157,000	125,000	137,900	3,349	1,379
2012-06-14	153,000	175,000	138,000	165,000	3,570	1,650
2012-06-13	170,000	195,000	151,000	163,900	3,950	1,639
2012-06-12	151,000	166,000	148,000	166,000	7,587	1,660
2012-06-11	106,000	106,000	106,000	106,000	87	1,060
2012-06-08	76,000	76,000	76,000	76,000	41	760
2012-06-07	66,000	66,000	66,000	66,000	206	660
2012-06-06	56,000	56,000	56,000	56,000	22	560
2012-06-05	42,700	49,000	41,800	49,000	2,126	490
2012-06-04	43,000	46,800	38,200	42,000	1,085	420
2012-06-01	41,000	41,000	39,000	41,000	1,211	410
2012-05-31	32,500	34,000	31,550	34,000	405	340
2012-05-30	29,100	29,500	29,000	29,000	27	290
2012-05-29	29,100	29,500	29,100	29,500	9	295
2012-05-28	29,500	31,300	28,510	29,100	58	291
2012-05-25	30,000	30,000	29,000	29,000	24	290
2012-05-24	29,900	30,000	29,300	29,750	16	297.50
2012-05-23	29,490	30,000	29,000	29,500	21	295
2012-05-22	29,200	29,200	29,200	29,200	3	292
2012-05-21	28,830	29,200	28,820	29,200	7	292
2012-05-18	29,500	29,500	28,860	29,200	21	292
2012-05-17	29,020	29,500	28,900	29,500	28	295
2012-05-16	29,000	29,500	28,500	29,500	63	295
2012-05-15	29,000	29,300	29,000	29,300	20	293
2012-05-14	29,100	29,600	28,710	29,000	49	290
2012-05-11	29,650	31,700	29,650	29,900	131	299
2012-05-10	29,600	29,990	29,600	29,650	6	296.50
2012-05-09	30,100	30,500	29,650	29,650	16	296.50
2012-05-08	29,690	30,000	29,600	30,000	18	300
2012-05-07	28,630	29,800	28,630	29,690	75	296.90
2012-05-02	29,100	29,800	28,800	29,600	27	296
2012-05-01	29,000	29,900	29,000	29,550	50	295.50
2012-04-27	28,900	28,900	28,800	28,800	6	288
2012-04-26	28,920	28,950	28,920	28,950	2	289.50
2012-04-25	29,000	29,490	28,800	29,490	101	294.90
2012-04-24	28,990	29,000	28,710	29,000	41	290
2012-04-23	28,500	29,500	28,400	29,490	19	294.90
2012-04-20	28,740	29,240	28,740	28,740	34	287.40
2012-04-19	29,940	29,950	28,610	29,190	53	291.90
2012-04-18	29,500	29,500	29,500	29,500	1	295
2012-04-17	29,000	29,000	29,000	29,000	2	290
2012-04-16	29,310	29,310	28,810	28,810	2	288.10
2012-04-13	29,980	29,980	28,700	28,810	24	288.10
2012-04-12	28,800	28,980	28,480	28,480	4	284.80
2012-04-11	29,000	29,000	28,500	28,500	45	285
2012-04-10	29,000	29,000	29,000	29,000	1	290
2012-04-09	29,480	29,480	29,000	29,000	17	290
2012-04-06	28,700	30,000	28,550	29,480	79	294.80
2012-04-05	28,510	28,550	28,490	28,550	10	285.50
2012-04-04	29,000	29,000	28,510	28,510	9	285.10
2012-04-03	29,700	29,700	29,500	29,500	3	295
2012-04-02	29,940	30,950	29,930	30,000	23	300
2012-03-30	28,980	29,950	28,300	29,950	25	299.50
2012-03-29	28,050	28,480	27,960	28,480	34	284.80
2012-03-28	28,050	28,370	27,910	28,370	12	283.70
2012-03-27	27,910	28,030	27,910	28,010	3	280.10
2012-03-26	28,400	28,400	28,400	28,400	3	284
2012-03-23	28,020	28,100	28,000	28,100	31	281
2012-03-22	28,080	28,080	28,010	28,010	12	280.10
2012-03-21	28,500	28,500	28,080	28,080	9	280.80
2012-03-19	28,200	28,200	28,200	28,200	1	282
2012-03-16	28,130	28,500	28,130	28,130	12	281.30
2012-03-15	28,030	28,680	28,000	28,490	27	284.90
2012-03-14	28,500	28,500	28,500	28,500	5	285
2012-03-13	28,500	28,500	28,030	28,500	10	285
2012-03-12	28,500	28,600	27,630	28,500	236	285
2012-03-09	28,500	28,500	28,500	28,500	1	285
2012-03-08	28,700	29,000	28,400	28,500	22	285
2012-03-07	28,620	28,620	28,600	28,600	3	286
2012-03-06	28,900	28,930	28,800	28,800	22	288
2012-03-05	29,150	29,150	28,880	28,930	9	289.30
2012-03-02	29,100	29,200	28,920	29,090	38	290.90
2012-03-01	29,500	29,500	29,500	29,500	5	295
2012-02-29	29,010	29,500	29,010	29,500	13	295
2012-02-28	29,200	29,200	29,000	29,000	17	290
2012-02-27	29,400	29,400	29,400	29,400	1	294
2012-02-24	29,180	29,390	29,180	29,180	14	291.80
2012-02-23	29,290	29,500	29,200	29,200	34	292
2012-02-22	29,160	29,470	29,150	29,470	11	294.70
2012-02-21	29,130	29,560	29,130	29,200	5	292
2012-02-20	29,400	29,490	29,050	29,490	19	294.90
2012-02-17	29,000	29,500	29,000	29,200	16	292
2012-02-16	29,600	29,600	29,100	29,100	14	291
2012-02-15	29,620	29,620	29,120	29,500	3	295
2012-02-14	29,500	29,500	29,200	29,500	31	295
2012-02-13	29,510	29,510	29,510	29,510	36	295.10
2012-02-10	29,600	29,600	29,510	29,510	6	295.10
2012-02-09	29,620	29,620	29,620	29,620	1	296.20
2012-02-08	30,000	30,000	29,500	30,000	68	300
2012-02-07	29,990	30,000	29,990	30,000	48	300
2012-02-06	29,800	30,500	29,340	30,000	29	300
2012-02-03	29,910	30,000	29,700	29,700	5	297
2012-02-02	30,000	30,000	30,000	30,000	2	300
2012-02-01	29,900	31,200	29,700	29,700	38	297
2012-01-31	29,000	29,600	29,000	29,600	15	296
2012-01-30	28,810	28,810	28,810	28,810	12	288.10
2012-01-27	29,000	29,450	29,000	29,450	4	294.50
2012-01-26	29,010	29,450	29,000	29,450	27	294.50
2012-01-25	29,800	30,900	29,800	29,800	11	298
2012-01-24	29,530	29,800	29,530	29,800	3	298
2012-01-23	29,990	30,000	29,990	30,000	11	300
2012-01-20	29,370	29,550	29,050	29,550	38	295.50
2012-01-18	28,800	29,380	28,800	29,370	10	293.70
2012-01-16	30,000	30,000	28,610	29,110	6	291.10
2012-01-13	29,000	29,000	28,990	29,000	24	290
2012-01-12	29,450	30,500	29,050	29,050	15	290.50
2012-01-11	29,500	29,500	29,020	29,450	49	294.50
2012-01-10	29,610	29,610	29,010	29,500	5	295
2012-01-06	29,800	29,800	29,610	29,610	7	296.10
2012-01-05	30,500	30,500	30,500	30,500	4	305
2012-01-04	30,500	30,700	30,500	30,700	13	307

分割・併合履歴： [2012-06-27]1株→100株

3808 (株)オウケイウェイヴ の時系列データ [2012年度]

3808 (株)オウケイウェイヴの時系列データ [2012年度]