3808 (株)オウケイウェイヴ の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 585 | 598 | 574 | 581 | 17,100 | 581 |
2017-12-28 | 590 | 590 | 581 | 581 | 8,400 | 581 |
2017-12-27 | 590 | 590 | 575 | 588 | 6,100 | 588 |
2017-12-26 | 558 | 570 | 558 | 570 | 5,700 | 570 |
2017-12-25 | 580 | 580 | 556 | 563 | 10,000 | 563 |
2017-12-22 | 579 | 581 | 552 | 580 | 34,800 | 580 |
2017-12-21 | 542 | 569 | 542 | 569 | 19,000 | 569 |
2017-12-20 | 553 | 558 | 537 | 549 | 12,200 | 549 |
2017-12-19 | 541 | 550 | 530 | 550 | 24,100 | 550 |
2017-12-18 | 549 | 550 | 538 | 539 | 14,700 | 539 |
2017-12-15 | 544 | 551 | 538 | 543 | 7,700 | 543 |
2017-12-14 | 555 | 560 | 542 | 549 | 4,000 | 549 |
2017-12-13 | 557 | 557 | 551 | 552 | 1,400 | 552 |
2017-12-12 | 566 | 566 | 545 | 559 | 8,000 | 559 |
2017-12-11 | 562 | 569 | 560 | 562 | 8,200 | 562 |
2017-12-08 | 574 | 583 | 552 | 560 | 21,900 | 560 |
2017-12-07 | 570 | 573 | 561 | 567 | 5,500 | 567 |
2017-12-06 | 572 | 575 | 556 | 566 | 8,300 | 566 |
2017-12-05 | 570 | 580 | 560 | 565 | 8,700 | 565 |
2017-12-04 | 574 | 581 | 559 | 570 | 13,600 | 570 |
2017-12-01 | 552 | 565 | 540 | 564 | 16,900 | 564 |
2017-11-30 | 557 | 557 | 532 | 542 | 21,900 | 542 |
2017-11-29 | 561 | 621 | 551 | 558 | 67,900 | 558 |
2017-11-28 | 540 | 560 | 538 | 551 | 23,100 | 551 |
2017-11-27 | 549 | 555 | 535 | 545 | 13,700 | 545 |
2017-11-24 | 532 | 544 | 532 | 544 | 8,700 | 544 |
2017-11-22 | 529 | 531 | 520 | 530 | 4,100 | 530 |
2017-11-21 | 530 | 541 | 524 | 525 | 5,100 | 525 |
2017-11-20 | 535 | 535 | 517 | 528 | 4,100 | 528 |
2017-11-17 | 523 | 530 | 520 | 526 | 1,900 | 526 |
2017-11-16 | 526 | 532 | 510 | 530 | 6,300 | 530 |
2017-11-15 | 539 | 541 | 525 | 526 | 4,800 | 526 |
2017-11-13 | 554 | 564 | 550 | 560 | 13,700 | 560 |
2017-11-10 | 545 | 547 | 536 | 547 | 2,900 | 547 |
2017-11-09 | 551 | 553 | 538 | 538 | 5,400 | 538 |
2017-11-08 | 547 | 560 | 542 | 560 | 4,100 | 560 |
2017-11-07 | 559 | 560 | 550 | 557 | 3,400 | 557 |
2017-11-06 | 558 | 566 | 555 | 557 | 15,400 | 557 |
2017-11-02 | 552 | 560 | 532 | 554 | 25,900 | 554 |
2017-11-01 | 539 | 539 | 520 | 522 | 4,600 | 522 |
2017-10-31 | 539 | 540 | 526 | 526 | 4,300 | 526 |
2017-10-30 | 524 | 540 | 524 | 540 | 17,200 | 540 |
2017-10-27 | 538 | 555 | 532 | 554 | 27,000 | 554 |
2017-10-26 | 522 | 539 | 522 | 539 | 12,400 | 539 |
2017-10-25 | 546 | 547 | 519 | 519 | 27,900 | 519 |
2017-10-24 | 507 | 507 | 506 | 506 | 2,200 | 506 |
2017-10-23 | 519 | 519 | 509 | 514 | 400 | 514 |
2017-10-20 | 509 | 520 | 509 | 509 | 2,000 | 509 |
2017-10-19 | 514 | 514 | 503 | 508 | 6,000 | 508 |
2017-10-18 | 525 | 525 | 500 | 505 | 9,100 | 505 |
2017-10-17 | 523 | 539 | 510 | 515 | 6,100 | 515 |
2017-10-16 | 520 | 530 | 516 | 516 | 1,700 | 516 |
2017-10-13 | 534 | 534 | 510 | 515 | 26,200 | 515 |
2017-10-12 | 551 | 551 | 537 | 544 | 4,900 | 544 |
2017-10-11 | 554 | 554 | 540 | 546 | 5,400 | 546 |
2017-10-10 | 554 | 559 | 550 | 554 | 4,400 | 554 |
2017-10-06 | 547 | 584 | 533 | 560 | 32,300 | 560 |
2017-10-05 | 545 | 553 | 537 | 547 | 3,200 | 547 |
2017-10-04 | 545 | 558 | 540 | 549 | 7,300 | 549 |
2017-10-03 | 555 | 570 | 520 | 544 | 35,600 | 544 |
2017-10-02 | 546 | 555 | 540 | 549 | 3,500 | 549 |
2017-09-29 | 542 | 550 | 541 | 550 | 2,400 | 550 |
2017-09-28 | 548 | 548 | 533 | 544 | 5,800 | 544 |
2017-09-27 | 540 | 560 | 530 | 548 | 20,900 | 548 |
2017-09-26 | 531 | 532 | 520 | 525 | 9,500 | 525 |
2017-09-25 | 530 | 535 | 510 | 521 | 12,000 | 521 |
2017-09-22 | 525 | 528 | 523 | 528 | 2,700 | 528 |
2017-09-21 | 531 | 531 | 519 | 530 | 3,400 | 530 |
2017-09-20 | 523 | 532 | 510 | 532 | 12,500 | 532 |
2017-09-19 | 522 | 527 | 515 | 522 | 7,100 | 522 |
2017-09-15 | 520 | 520 | 515 | 519 | 1,100 | 519 |
2017-09-14 | 520 | 527 | 515 | 520 | 5,000 | 520 |
2017-09-13 | 529 | 529 | 517 | 521 | 4,300 | 521 |
2017-09-12 | 519 | 542 | 508 | 529 | 6,900 | 529 |
2017-09-11 | 504 | 514 | 504 | 514 | 1,400 | 514 |
2017-09-08 | 519 | 519 | 504 | 504 | 1,600 | 504 |
2017-09-07 | 487 | 505 | 487 | 503 | 2,100 | 503 |
2017-09-06 | 482 | 490 | 480 | 487 | 7,100 | 487 |
2017-09-05 | 524 | 524 | 498 | 498 | 8,900 | 498 |
2017-09-04 | 532 | 532 | 515 | 524 | 6,600 | 524 |
2017-09-01 | 540 | 542 | 525 | 542 | 5,400 | 542 |
2017-08-31 | 550 | 550 | 533 | 544 | 2,400 | 544 |
2017-08-30 | 550 | 571 | 540 | 540 | 15,300 | 540 |
2017-08-29 | 534 | 560 | 532 | 548 | 9,400 | 548 |
2017-08-28 | 525 | 536 | 525 | 536 | 2,300 | 536 |
2017-08-25 | 514 | 528 | 514 | 520 | 2,100 | 520 |
2017-08-24 | 514 | 543 | 511 | 518 | 10,800 | 518 |
2017-08-23 | 514 | 514 | 506 | 506 | 5,300 | 506 |
2017-08-22 | 520 | 520 | 518 | 518 | 300 | 518 |
2017-08-21 | 517 | 522 | 512 | 522 | 2,200 | 522 |
2017-08-18 | 517 | 519 | 507 | 510 | 3,500 | 510 |
2017-08-17 | 527 | 540 | 526 | 526 | 4,300 | 526 |
2017-08-16 | 517 | 524 | 517 | 524 | 600 | 524 |
2017-08-15 | 507 | 517 | 507 | 516 | 5,100 | 516 |
2017-08-14 | 510 | 511 | 506 | 509 | 6,800 | 509 |
2017-08-10 | 498 | 510 | 493 | 510 | 26,800 | 510 |
2017-08-09 | 521 | 521 | 511 | 518 | 2,900 | 518 |
2017-08-08 | 525 | 525 | 520 | 521 | 2,600 | 521 |
2017-08-07 | 532 | 540 | 509 | 525 | 20,700 | 525 |
2017-08-04 | 548 | 550 | 536 | 548 | 3,300 | 548 |
2017-08-03 | 559 | 559 | 550 | 557 | 9,200 | 557 |
2017-08-02 | 547 | 557 | 535 | 556 | 7,600 | 556 |
2017-08-01 | 556 | 556 | 544 | 545 | 7,300 | 545 |
2017-07-31 | 555 | 556 | 554 | 554 | 2,500 | 554 |
2017-07-28 | 564 | 564 | 540 | 554 | 6,700 | 554 |
2017-07-27 | 573 | 573 | 565 | 566 | 4,200 | 566 |
2017-07-26 | 572 | 574 | 568 | 570 | 6,000 | 570 |
2017-07-25 | 562 | 569 | 561 | 568 | 10,600 | 568 |
2017-07-24 | 568 | 578 | 562 | 566 | 11,800 | 566 |
2017-07-21 | 568 | 574 | 567 | 567 | 3,500 | 567 |
2017-07-20 | 580 | 580 | 566 | 571 | 7,100 | 571 |
2017-07-19 | 580 | 580 | 565 | 572 | 13,100 | 572 |
2017-07-18 | 550 | 577 | 550 | 574 | 7,700 | 574 |
2017-07-14 | 550 | 555 | 549 | 549 | 8,700 | 549 |
2017-07-13 | 564 | 564 | 550 | 553 | 18,800 | 553 |
2017-07-12 | 570 | 570 | 560 | 565 | 11,800 | 565 |
2017-07-11 | 584 | 585 | 570 | 572 | 18,300 | 572 |
2017-07-10 | 591 | 594 | 580 | 584 | 9,300 | 584 |
2017-07-07 | 568 | 582 | 555 | 582 | 15,400 | 582 |
2017-07-06 | 575 | 599 | 568 | 570 | 35,600 | 570 |
2017-07-05 | 533 | 568 | 533 | 568 | 23,500 | 568 |
2017-07-04 | 525 | 542 | 518 | 532 | 26,200 | 532 |
2017-07-03 | 513 | 538 | 505 | 515 | 27,100 | 515 |
2017-06-30 | 501 | 510 | 500 | 507 | 7,700 | 507 |
2017-06-29 | 508 | 512 | 504 | 509 | 4,800 | 509 |
2017-06-28 | 500 | 510 | 490 | 503 | 15,300 | 503 |
2017-06-27 | 496 | 498 | 488 | 493 | 17,800 | 493 |
2017-06-26 | 523 | 523 | 490 | 490 | 39,600 | 490 |
2017-06-23 | 510 | 526 | 500 | 508 | 11,600 | 508 |
2017-06-22 | 517 | 520 | 505 | 511 | 12,900 | 511 |
2017-06-21 | 517 | 517 | 501 | 510 | 14,100 | 510 |
2017-06-20 | 500 | 517 | 496 | 512 | 7,400 | 512 |
2017-06-19 | 497 | 500 | 492 | 500 | 8,800 | 500 |
2017-06-16 | 480 | 484 | 478 | 484 | 6,700 | 484 |
2017-06-15 | 484 | 485 | 477 | 484 | 7,800 | 484 |
2017-06-14 | 480 | 496 | 475 | 492 | 12,700 | 492 |
2017-06-13 | 480 | 490 | 476 | 487 | 11,800 | 487 |
2017-06-12 | 489 | 494 | 474 | 474 | 13,500 | 474 |
2017-06-09 | 485 | 490 | 480 | 488 | 3,800 | 488 |
2017-06-08 | 500 | 500 | 480 | 484 | 10,500 | 484 |
2017-06-07 | 493 | 509 | 490 | 500 | 6,600 | 500 |
2017-06-06 | 515 | 524 | 487 | 493 | 11,800 | 493 |
2017-06-05 | 523 | 539 | 515 | 519 | 20,400 | 519 |
2017-06-02 | 537 | 543 | 498 | 513 | 36,300 | 513 |
2017-06-01 | 516 | 545 | 480 | 530 | 62,900 | 530 |
2017-05-31 | 500 | 515 | 459 | 515 | 66,800 | 515 |
2017-05-30 | 469 | 513 | 466 | 502 | 36,400 | 502 |
2017-05-29 | 457 | 469 | 456 | 469 | 11,400 | 469 |
2017-05-26 | 457 | 460 | 447 | 456 | 4,800 | 456 |
2017-05-25 | 436 | 475 | 434 | 453 | 24,600 | 453 |
2017-05-24 | 440 | 441 | 429 | 438 | 13,400 | 438 |
2017-05-23 | 450 | 450 | 430 | 440 | 24,500 | 440 |
2017-05-22 | 464 | 464 | 445 | 450 | 11,200 | 450 |
2017-05-19 | 480 | 480 | 459 | 464 | 16,200 | 464 |
2017-05-18 | 462 | 473 | 461 | 473 | 7,000 | 473 |
2017-05-17 | 488 | 488 | 475 | 476 | 4,200 | 476 |
2017-05-16 | 470 | 480 | 470 | 480 | 1,700 | 480 |
2017-05-15 | 462 | 475 | 462 | 475 | 3,700 | 475 |
2017-05-12 | 482 | 482 | 470 | 475 | 3,600 | 475 |
2017-05-11 | 500 | 500 | 495 | 495 | 3,200 | 495 |
2017-05-10 | 496 | 505 | 496 | 500 | 4,100 | 500 |
2017-05-09 | 490 | 495 | 484 | 489 | 5,100 | 489 |
2017-05-08 | 473 | 485 | 471 | 482 | 5,300 | 482 |
2017-05-02 | 462 | 463 | 458 | 461 | 2,200 | 461 |
2017-05-01 | 453 | 463 | 453 | 460 | 2,900 | 460 |
2017-04-28 | 464 | 464 | 452 | 452 | 1,500 | 452 |
2017-04-27 | 460 | 469 | 457 | 469 | 3,500 | 469 |
2017-04-26 | 465 | 469 | 455 | 462 | 7,100 | 462 |
2017-04-25 | 470 | 486 | 436 | 473 | 12,300 | 473 |
2017-04-24 | 485 | 513 | 467 | 475 | 9,700 | 475 |
2017-04-21 | 449 | 498 | 449 | 485 | 16,400 | 485 |
2017-04-20 | 445 | 449 | 441 | 446 | 1,400 | 446 |
2017-04-19 | 439 | 443 | 437 | 443 | 1,700 | 443 |
2017-04-18 | 433 | 442 | 433 | 440 | 800 | 440 |
2017-04-17 | 430 | 440 | 426 | 438 | 4,700 | 438 |
2017-04-14 | 427 | 438 | 427 | 432 | 1,900 | 432 |
2017-04-13 | 432 | 438 | 426 | 438 | 9,300 | 438 |
2017-04-12 | 435 | 449 | 432 | 440 | 4,500 | 440 |
2017-04-11 | 451 | 454 | 440 | 440 | 4,500 | 440 |
2017-04-10 | 444 | 452 | 440 | 449 | 3,600 | 449 |
2017-04-07 | 456 | 463 | 442 | 444 | 7,300 | 444 |
2017-04-06 | 455 | 465 | 451 | 463 | 5,900 | 463 |
2017-04-05 | 460 | 462 | 456 | 460 | 1,900 | 460 |
2017-04-04 | 465 | 469 | 457 | 461 | 2,800 | 461 |
2017-04-03 | 467 | 473 | 467 | 473 | 1,200 | 473 |
2017-03-31 | 467 | 475 | 467 | 467 | 2,200 | 467 |
2017-03-30 | 465 | 472 | 465 | 467 | 4,200 | 467 |
2017-03-29 | 459 | 465 | 459 | 465 | 4,400 | 465 |
2017-03-28 | 465 | 473 | 457 | 460 | 6,800 | 460 |
2017-03-27 | 473 | 474 | 461 | 465 | 7,300 | 465 |
2017-03-24 | 481 | 489 | 476 | 477 | 21,400 | 477 |
2017-03-23 | 475 | 502 | 475 | 497 | 4,100 | 497 |
2017-03-22 | 475 | 487 | 475 | 487 | 3,400 | 487 |
2017-03-21 | 490 | 490 | 467 | 478 | 12,800 | 478 |
2017-03-17 | 497 | 500 | 484 | 492 | 9,900 | 492 |
2017-03-16 | 500 | 507 | 495 | 507 | 4,800 | 507 |
2017-03-15 | 510 | 515 | 495 | 510 | 5,000 | 510 |
2017-03-14 | 511 | 519 | 502 | 514 | 12,200 | 514 |
2017-03-13 | 526 | 526 | 494 | 511 | 25,100 | 511 |
2017-03-10 | 527 | 533 | 526 | 526 | 8,700 | 526 |
2017-03-09 | 536 | 545 | 530 | 538 | 8,800 | 538 |
2017-03-08 | 537 | 537 | 536 | 536 | 500 | 536 |
2017-03-07 | 557 | 560 | 525 | 540 | 8,900 | 540 |
2017-03-06 | 536 | 559 | 535 | 558 | 11,700 | 558 |
2017-03-03 | 535 | 549 | 534 | 540 | 3,800 | 540 |
2017-03-02 | 539 | 550 | 537 | 545 | 12,100 | 545 |
2017-03-01 | 550 | 553 | 532 | 537 | 10,400 | 537 |
2017-02-28 | 552 | 552 | 548 | 548 | 600 | 548 |
2017-02-27 | 571 | 571 | 538 | 552 | 12,100 | 552 |
2017-02-24 | 537 | 563 | 537 | 561 | 15,700 | 561 |
2017-02-23 | 522 | 588 | 511 | 536 | 61,100 | 536 |
2017-02-22 | 521 | 524 | 517 | 523 | 7,700 | 523 |
2017-02-21 | 533 | 534 | 517 | 524 | 10,000 | 524 |
2017-02-20 | 539 | 539 | 531 | 533 | 8,000 | 533 |
2017-02-17 | 549 | 555 | 539 | 549 | 6,800 | 549 |
2017-02-16 | 545 | 558 | 543 | 551 | 12,100 | 551 |
2017-02-15 | 544 | 549 | 537 | 540 | 16,000 | 540 |
2017-02-14 | 581 | 581 | 530 | 546 | 26,700 | 546 |
2017-02-13 | 600 | 610 | 580 | 581 | 28,900 | 581 |
2017-02-10 | 554 | 615 | 529 | 600 | 50,000 | 600 |
2017-02-09 | 550 | 554 | 520 | 554 | 41,200 | 554 |
2017-02-08 | 570 | 570 | 548 | 559 | 29,800 | 559 |
2017-02-07 | 584 | 584 | 550 | 573 | 20,800 | 573 |
2017-02-06 | 599 | 605 | 574 | 590 | 13,500 | 590 |
2017-02-03 | 564 | 607 | 554 | 601 | 65,900 | 601 |
2017-02-02 | 610 | 610 | 511 | 546 | 115,800 | 546 |
2017-02-01 | 607 | 639 | 602 | 611 | 56,300 | 611 |
2017-01-31 | 567 | 610 | 565 | 602 | 61,100 | 602 |
2017-01-30 | 555 | 570 | 550 | 565 | 31,000 | 565 |
2017-01-27 | 556 | 556 | 540 | 551 | 23,900 | 551 |
2017-01-26 | 552 | 555 | 529 | 553 | 21,000 | 553 |
2017-01-25 | 530 | 550 | 526 | 542 | 22,800 | 542 |
2017-01-24 | 518 | 520 | 503 | 518 | 17,100 | 518 |
2017-01-23 | 522 | 522 | 501 | 517 | 29,900 | 517 |
2017-01-20 | 512 | 528 | 491 | 527 | 34,300 | 527 |
2017-01-19 | 478 | 515 | 478 | 513 | 41,100 | 513 |
2017-01-18 | 481 | 482 | 473 | 478 | 11,700 | 478 |
2017-01-17 | 478 | 488 | 475 | 482 | 25,800 | 482 |
2017-01-16 | 471 | 490 | 461 | 471 | 19,300 | 471 |
2017-01-13 | 433 | 472 | 433 | 463 | 25,900 | 463 |
2017-01-12 | 441 | 444 | 423 | 435 | 11,600 | 435 |
2017-01-11 | 445 | 446 | 426 | 444 | 10,500 | 444 |
2017-01-10 | 420 | 445 | 415 | 445 | 15,600 | 445 |
2017-01-06 | 419 | 439 | 415 | 427 | 10,900 | 427 |
2017-01-05 | 413 | 422 | 410 | 418 | 7,500 | 418 |
2017-01-04 | 410 | 410 | 399 | 405 | 6,200 | 405 |
分割・併合履歴 : [2012-06-27]1株→100株