3808 (株)オウケイウェイヴ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 374 | 382 | 364 | 375 | 33,600 | 375 |
| 2015-12-29 | 362 | 373 | 360 | 366 | 28,900 | 366 |
| 2015-12-28 | 340 | 363 | 339 | 357 | 9,300 | 357 |
| 2015-12-25 | 343 | 349 | 333 | 333 | 14,600 | 333 |
| 2015-12-24 | 355 | 355 | 341 | 343 | 11,800 | 343 |
| 2015-12-22 | 345 | 360 | 333 | 351 | 53,000 | 351 |
| 2015-12-21 | 329 | 334 | 326 | 329 | 10,300 | 329 |
| 2015-12-18 | 333 | 335 | 329 | 334 | 4,000 | 334 |
| 2015-12-17 | 335 | 338 | 328 | 331 | 9,300 | 331 |
| 2015-12-16 | 336 | 336 | 329 | 333 | 3,900 | 333 |
| 2015-12-15 | 336 | 336 | 330 | 335 | 4,100 | 335 |
| 2015-12-14 | 330 | 338 | 329 | 336 | 5,300 | 336 |
| 2015-12-11 | 331 | 335 | 329 | 330 | 5,400 | 330 |
| 2015-12-10 | 330 | 331 | 330 | 331 | 1,500 | 331 |
| 2015-12-09 | 332 | 332 | 328 | 330 | 2,000 | 330 |
| 2015-12-08 | 336 | 336 | 329 | 330 | 1,300 | 330 |
| 2015-12-07 | 330 | 333 | 329 | 333 | 2,900 | 333 |
| 2015-12-04 | 334 | 336 | 329 | 330 | 12,500 | 330 |
| 2015-12-03 | 333 | 334 | 330 | 330 | 5,000 | 330 |
| 2015-12-02 | 336 | 336 | 336 | 336 | 700 | 336 |
| 2015-12-01 | 337 | 341 | 330 | 339 | 5,600 | 339 |
| 2015-11-30 | 338 | 338 | 337 | 338 | 400 | 338 |
| 2015-11-27 | 341 | 341 | 339 | 339 | 1,000 | 339 |
| 2015-11-26 | 339 | 345 | 338 | 339 | 8,500 | 339 |
| 2015-11-25 | 332 | 336 | 329 | 336 | 4,500 | 336 |
| 2015-11-24 | 334 | 334 | 330 | 331 | 1,700 | 331 |
| 2015-11-20 | 334 | 334 | 330 | 331 | 5,300 | 331 |
| 2015-11-19 | 337 | 340 | 330 | 330 | 2,100 | 330 |
| 2015-11-18 | 334 | 334 | 330 | 330 | 2,500 | 330 |
| 2015-11-17 | 340 | 341 | 330 | 334 | 3,200 | 334 |
| 2015-11-16 | 337 | 338 | 328 | 338 | 2,000 | 338 |
| 2015-11-13 | 342 | 349 | 338 | 349 | 5,800 | 349 |
| 2015-11-12 | 345 | 349 | 342 | 342 | 2,100 | 342 |
| 2015-11-11 | 342 | 345 | 341 | 341 | 4,000 | 341 |
| 2015-11-10 | 330 | 359 | 330 | 342 | 22,400 | 342 |
| 2015-11-09 | 325 | 328 | 325 | 328 | 3,600 | 328 |
| 2015-11-06 | 327 | 329 | 326 | 326 | 900 | 326 |
| 2015-11-05 | 327 | 327 | 327 | 327 | 700 | 327 |
| 2015-11-04 | 335 | 335 | 328 | 332 | 8,200 | 332 |
| 2015-11-02 | 335 | 341 | 335 | 341 | 500 | 341 |
| 2015-10-30 | 339 | 348 | 338 | 348 | 6,700 | 348 |
| 2015-10-29 | 335 | 340 | 334 | 335 | 3,600 | 335 |
| 2015-10-28 | 328 | 335 | 328 | 335 | 2,500 | 335 |
| 2015-10-26 | 339 | 339 | 331 | 333 | 600 | 333 |
| 2015-10-23 | 332 | 338 | 332 | 338 | 2,000 | 338 |
| 2015-10-22 | 333 | 333 | 332 | 332 | 300 | 332 |
| 2015-10-21 | 333 | 333 | 333 | 333 | 100 | 333 |
| 2015-10-19 | 330 | 334 | 330 | 334 | 500 | 334 |
| 2015-10-16 | 338 | 338 | 329 | 329 | 400 | 329 |
| 2015-10-15 | 330 | 337 | 330 | 337 | 200 | 337 |
| 2015-10-14 | 335 | 336 | 335 | 336 | 3,700 | 336 |
| 2015-10-13 | 331 | 331 | 329 | 329 | 2,600 | 329 |
| 2015-10-09 | 330 | 331 | 330 | 331 | 1,800 | 331 |
| 2015-10-08 | 334 | 335 | 325 | 335 | 5,500 | 335 |
| 2015-10-07 | 339 | 339 | 328 | 328 | 4,700 | 328 |
| 2015-10-06 | 335 | 339 | 328 | 337 | 7,000 | 337 |
| 2015-10-05 | 337 | 337 | 332 | 333 | 13,600 | 333 |
| 2015-10-02 | 338 | 338 | 336 | 336 | 200 | 336 |
| 2015-10-01 | 339 | 339 | 336 | 336 | 900 | 336 |
| 2015-09-30 | 339 | 344 | 335 | 335 | 600 | 335 |
| 2015-09-29 | 343 | 343 | 338 | 338 | 2,000 | 338 |
| 2015-09-28 | 336 | 344 | 336 | 344 | 2,100 | 344 |
| 2015-09-25 | 335 | 335 | 334 | 334 | 300 | 334 |
| 2015-09-18 | 340 | 340 | 335 | 335 | 600 | 335 |
| 2015-09-17 | 339 | 339 | 334 | 339 | 6,200 | 339 |
| 2015-09-16 | 343 | 343 | 335 | 335 | 1,000 | 335 |
| 2015-09-15 | 338 | 345 | 336 | 340 | 4,500 | 340 |
| 2015-09-14 | 342 | 342 | 341 | 341 | 300 | 341 |
| 2015-09-11 | 345 | 345 | 337 | 339 | 4,800 | 339 |
| 2015-09-10 | 342 | 345 | 332 | 345 | 3,500 | 345 |
| 2015-09-09 | 333 | 346 | 330 | 346 | 4,800 | 346 |
| 2015-09-08 | 333 | 333 | 333 | 333 | 400 | 333 |
| 2015-09-07 | 338 | 340 | 330 | 335 | 7,700 | 335 |
| 2015-09-04 | 342 | 342 | 338 | 338 | 3,100 | 338 |
| 2015-09-03 | 342 | 342 | 342 | 342 | 100 | 342 |
| 2015-09-02 | 340 | 342 | 340 | 342 | 500 | 342 |
| 2015-09-01 | 342 | 342 | 338 | 340 | 2,800 | 340 |
| 2015-08-31 | 350 | 350 | 345 | 345 | 3,800 | 345 |
| 2015-08-28 | 341 | 344 | 341 | 344 | 1,700 | 344 |
| 2015-08-27 | 343 | 353 | 343 | 344 | 8,500 | 344 |
| 2015-08-26 | 333 | 350 | 333 | 350 | 700 | 350 |
| 2015-08-25 | 341 | 341 | 330 | 330 | 32,700 | 330 |
| 2015-08-24 | 354 | 360 | 346 | 346 | 16,200 | 346 |
| 2015-08-21 | 362 | 362 | 355 | 359 | 19,900 | 359 |
| 2015-08-20 | 366 | 370 | 362 | 370 | 3,900 | 370 |
| 2015-08-19 | 384 | 388 | 366 | 366 | 13,500 | 366 |
| 2015-08-18 | 362 | 370 | 361 | 370 | 2,600 | 370 |
| 2015-08-17 | 361 | 371 | 361 | 371 | 2,600 | 371 |
| 2015-08-14 | 374 | 374 | 359 | 362 | 4,400 | 362 |
| 2015-08-13 | 377 | 385 | 359 | 368 | 22,300 | 368 |
| 2015-08-12 | 349 | 361 | 349 | 361 | 16,600 | 361 |
| 2015-08-11 | 348 | 350 | 348 | 349 | 1,200 | 349 |
| 2015-08-10 | 354 | 354 | 344 | 347 | 3,200 | 347 |
| 2015-08-07 | 349 | 353 | 348 | 353 | 300 | 353 |
| 2015-08-06 | 348 | 359 | 348 | 352 | 5,200 | 352 |
| 2015-08-05 | 345 | 348 | 345 | 348 | 700 | 348 |
| 2015-08-04 | 345 | 352 | 345 | 350 | 2,100 | 350 |
| 2015-08-03 | 345 | 345 | 345 | 345 | 800 | 345 |
| 2015-07-31 | 345 | 351 | 345 | 345 | 10,300 | 345 |
| 2015-07-30 | 351 | 351 | 347 | 348 | 4,600 | 348 |
| 2015-07-29 | 351 | 352 | 351 | 352 | 1,400 | 352 |
| 2015-07-28 | 355 | 356 | 355 | 355 | 1,700 | 355 |
| 2015-07-27 | 355 | 357 | 350 | 354 | 1,300 | 354 |
| 2015-07-24 | 353 | 355 | 347 | 347 | 6,600 | 347 |
| 2015-07-23 | 353 | 353 | 348 | 349 | 4,100 | 349 |
| 2015-07-22 | 351 | 359 | 351 | 359 | 1,000 | 359 |
| 2015-07-21 | 359 | 359 | 351 | 359 | 4,400 | 359 |
| 2015-07-17 | 355 | 360 | 347 | 360 | 7,900 | 360 |
| 2015-07-16 | 353 | 353 | 347 | 349 | 1,800 | 349 |
| 2015-07-15 | 349 | 355 | 348 | 352 | 6,200 | 352 |
| 2015-07-14 | 348 | 349 | 348 | 349 | 700 | 349 |
| 2015-07-13 | 349 | 349 | 341 | 342 | 6,200 | 342 |
| 2015-07-10 | 349 | 349 | 337 | 345 | 3,800 | 345 |
| 2015-07-09 | 344 | 349 | 341 | 349 | 10,600 | 349 |
| 2015-07-08 | 354 | 354 | 345 | 351 | 8,900 | 351 |
| 2015-07-07 | 353 | 357 | 352 | 354 | 2,100 | 354 |
| 2015-07-06 | 350 | 353 | 349 | 353 | 400 | 353 |
| 2015-07-03 | 352 | 354 | 350 | 350 | 800 | 350 |
| 2015-07-02 | 351 | 355 | 347 | 354 | 8,100 | 354 |
| 2015-07-01 | 347 | 355 | 347 | 350 | 8,100 | 350 |
| 2015-06-30 | 340 | 349 | 339 | 349 | 6,300 | 349 |
| 2015-06-29 | 347 | 348 | 343 | 343 | 6,100 | 343 |
| 2015-06-26 | 347 | 354 | 347 | 350 | 3,100 | 350 |
| 2015-06-25 | 355 | 355 | 349 | 349 | 400 | 349 |
| 2015-06-24 | 353 | 355 | 348 | 353 | 3,400 | 353 |
| 2015-06-23 | 350 | 358 | 349 | 356 | 3,700 | 356 |
| 2015-06-22 | 347 | 359 | 347 | 356 | 4,100 | 356 |
| 2015-06-19 | 344 | 351 | 344 | 351 | 3,000 | 351 |
| 2015-06-18 | 349 | 354 | 348 | 351 | 1,500 | 351 |
| 2015-06-17 | 348 | 353 | 348 | 350 | 1,900 | 350 |
| 2015-06-16 | 362 | 362 | 345 | 345 | 15,900 | 345 |
| 2015-06-15 | 355 | 358 | 354 | 358 | 1,900 | 358 |
| 2015-06-12 | 349 | 351 | 346 | 350 | 1,600 | 350 |
| 2015-06-10 | 350 | 350 | 344 | 344 | 3,600 | 344 |
| 2015-06-09 | 346 | 349 | 346 | 348 | 600 | 348 |
| 2015-06-08 | 343 | 355 | 343 | 353 | 14,900 | 353 |
| 2015-06-05 | 343 | 348 | 340 | 348 | 3,200 | 348 |
| 2015-06-04 | 338 | 347 | 338 | 340 | 7,000 | 340 |
| 2015-06-03 | 344 | 344 | 335 | 338 | 3,700 | 338 |
| 2015-06-02 | 343 | 343 | 343 | 343 | 300 | 343 |
| 2015-05-29 | 336 | 340 | 336 | 340 | 900 | 340 |
| 2015-05-28 | 348 | 348 | 335 | 335 | 5,900 | 335 |
| 2015-05-27 | 340 | 349 | 340 | 348 | 3,300 | 348 |
| 2015-05-26 | 340 | 348 | 340 | 348 | 500 | 348 |
| 2015-05-25 | 340 | 346 | 338 | 338 | 1,400 | 338 |
| 2015-05-22 | 338 | 348 | 335 | 348 | 5,600 | 348 |
| 2015-05-21 | 349 | 349 | 340 | 340 | 2,400 | 340 |
| 2015-05-20 | 343 | 346 | 343 | 343 | 1,400 | 343 |
| 2015-05-19 | 335 | 342 | 334 | 342 | 3,800 | 342 |
| 2015-05-18 | 332 | 338 | 332 | 338 | 3,600 | 338 |
| 2015-05-15 | 335 | 339 | 330 | 339 | 6,900 | 339 |
| 2015-05-14 | 337 | 337 | 334 | 335 | 1,300 | 335 |
| 2015-05-13 | 339 | 340 | 333 | 334 | 6,100 | 334 |
| 2015-05-12 | 346 | 346 | 346 | 346 | 100 | 346 |
| 2015-05-11 | 352 | 352 | 336 | 340 | 12,900 | 340 |
| 2015-05-07 | 344 | 354 | 344 | 344 | 1,900 | 344 |
| 2015-05-01 | 346 | 346 | 343 | 344 | 2,200 | 344 |
| 2015-04-30 | 347 | 348 | 345 | 348 | 1,400 | 348 |
| 2015-04-28 | 348 | 349 | 346 | 347 | 2,300 | 347 |
| 2015-04-27 | 348 | 349 | 348 | 348 | 3,600 | 348 |
| 2015-04-24 | 352 | 352 | 348 | 350 | 1,500 | 350 |
| 2015-04-23 | 351 | 355 | 351 | 355 | 800 | 355 |
| 2015-04-22 | 358 | 358 | 352 | 355 | 400 | 355 |
| 2015-04-21 | 358 | 358 | 353 | 358 | 500 | 358 |
| 2015-04-20 | 357 | 359 | 352 | 352 | 4,000 | 352 |
| 2015-04-17 | 359 | 360 | 351 | 351 | 4,700 | 351 |
| 2015-04-16 | 359 | 359 | 358 | 359 | 1,000 | 359 |
| 2015-04-15 | 355 | 358 | 355 | 358 | 1,000 | 358 |
| 2015-04-14 | 357 | 358 | 355 | 355 | 6,300 | 355 |
| 2015-04-13 | 351 | 357 | 351 | 357 | 400 | 357 |
| 2015-04-10 | 351 | 359 | 348 | 348 | 4,100 | 348 |
| 2015-04-09 | 348 | 359 | 348 | 359 | 5,200 | 359 |
| 2015-04-08 | 347 | 350 | 345 | 346 | 2,100 | 346 |
| 2015-04-07 | 350 | 350 | 346 | 349 | 1,300 | 349 |
| 2015-04-06 | 348 | 350 | 348 | 350 | 800 | 350 |
| 2015-04-03 | 350 | 350 | 345 | 345 | 2,900 | 345 |
| 2015-04-02 | 349 | 350 | 347 | 347 | 1,100 | 347 |
| 2015-04-01 | 349 | 349 | 348 | 348 | 300 | 348 |
| 2015-03-31 | 350 | 350 | 346 | 346 | 2,200 | 346 |
| 2015-03-30 | 350 | 350 | 346 | 347 | 2,100 | 347 |
| 2015-03-27 | 347 | 348 | 347 | 347 | 500 | 347 |
| 2015-03-26 | 347 | 347 | 347 | 347 | 1,600 | 347 |
| 2015-03-25 | 347 | 350 | 347 | 347 | 3,000 | 347 |
| 2015-03-24 | 348 | 348 | 347 | 347 | 900 | 347 |
| 2015-03-23 | 349 | 349 | 348 | 348 | 1,400 | 348 |
| 2015-03-20 | 350 | 350 | 349 | 349 | 200 | 349 |
| 2015-03-19 | 350 | 350 | 347 | 347 | 10,900 | 347 |
| 2015-03-18 | 351 | 352 | 349 | 349 | 5,100 | 349 |
| 2015-03-17 | 356 | 356 | 355 | 355 | 500 | 355 |
| 2015-03-16 | 350 | 358 | 350 | 352 | 2,200 | 352 |
| 2015-03-13 | 352 | 356 | 349 | 356 | 1,500 | 356 |
| 2015-03-12 | 350 | 355 | 350 | 352 | 1,000 | 352 |
| 2015-03-11 | 350 | 350 | 349 | 350 | 3,900 | 350 |
| 2015-03-10 | 353 | 353 | 348 | 350 | 3,700 | 350 |
| 2015-03-09 | 355 | 359 | 355 | 355 | 600 | 355 |
| 2015-03-06 | 351 | 360 | 351 | 360 | 4,500 | 360 |
| 2015-03-05 | 356 | 359 | 355 | 358 | 1,200 | 358 |
| 2015-03-04 | 359 | 359 | 353 | 355 | 600 | 355 |
| 2015-03-03 | 364 | 364 | 357 | 359 | 3,500 | 359 |
| 2015-03-02 | 360 | 364 | 357 | 364 | 18,900 | 364 |
| 2015-02-27 | 354 | 355 | 354 | 355 | 600 | 355 |
| 2015-02-26 | 354 | 360 | 354 | 360 | 6,300 | 360 |
| 2015-02-25 | 358 | 358 | 353 | 354 | 1,200 | 354 |
| 2015-02-24 | 355 | 358 | 355 | 358 | 1,100 | 358 |
| 2015-02-23 | 353 | 354 | 349 | 349 | 2,400 | 349 |
| 2015-02-20 | 361 | 361 | 359 | 359 | 200 | 359 |
| 2015-02-19 | 361 | 361 | 359 | 359 | 5,000 | 359 |
| 2015-02-18 | 359 | 359 | 348 | 358 | 3,500 | 358 |
| 2015-02-17 | 351 | 357 | 351 | 357 | 1,200 | 357 |
| 2015-02-16 | 359 | 359 | 351 | 351 | 600 | 351 |
| 2015-02-13 | 353 | 353 | 350 | 350 | 3,300 | 350 |
| 2015-02-12 | 350 | 360 | 350 | 350 | 4,600 | 350 |
| 2015-02-10 | 348 | 351 | 347 | 347 | 1,200 | 347 |
| 2015-02-09 | 345 | 346 | 343 | 346 | 300 | 346 |
| 2015-02-06 | 348 | 349 | 345 | 346 | 3,400 | 346 |
| 2015-02-05 | 339 | 342 | 339 | 339 | 900 | 339 |
| 2015-02-04 | 340 | 345 | 339 | 345 | 2,100 | 345 |
| 2015-02-03 | 341 | 346 | 340 | 340 | 600 | 340 |
| 2015-02-02 | 342 | 342 | 342 | 342 | 200 | 342 |
| 2015-01-30 | 342 | 342 | 341 | 341 | 300 | 341 |
| 2015-01-29 | 345 | 345 | 345 | 345 | 200 | 345 |
| 2015-01-28 | 340 | 340 | 340 | 340 | 200 | 340 |
| 2015-01-27 | 340 | 345 | 340 | 345 | 400 | 345 |
| 2015-01-26 | 344 | 344 | 341 | 341 | 5,700 | 341 |
| 2015-01-23 | 347 | 347 | 344 | 344 | 1,000 | 344 |
| 2015-01-22 | 342 | 354 | 342 | 350 | 4,100 | 350 |
| 2015-01-21 | 347 | 347 | 343 | 343 | 300 | 343 |
| 2015-01-20 | 350 | 350 | 345 | 350 | 1,700 | 350 |
| 2015-01-19 | 345 | 345 | 340 | 343 | 3,200 | 343 |
| 2015-01-16 | 343 | 351 | 343 | 351 | 1,000 | 351 |
| 2015-01-15 | 350 | 353 | 345 | 353 | 1,600 | 353 |
| 2015-01-14 | 348 | 349 | 348 | 349 | 300 | 349 |
| 2015-01-13 | 354 | 354 | 349 | 354 | 3,000 | 354 |
| 2015-01-09 | 350 | 354 | 350 | 354 | 300 | 354 |
| 2015-01-08 | 352 | 352 | 350 | 350 | 2,400 | 350 |
| 2015-01-07 | 352 | 355 | 347 | 350 | 3,600 | 350 |
| 2015-01-06 | 349 | 353 | 348 | 353 | 900 | 353 |
| 2015-01-05 | 353 | 353 | 345 | 348 | 3,100 | 348 |
分割・併合履歴 ： [2012-06-27]1株→100株