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
2017-12-2958559857458117,100581
2017-12-285905905815818,400581
2017-12-275905905755886,100588
2017-12-265585705585705,700570
2017-12-2558058055656310,000563
2017-12-2257958155258034,800580
2017-12-2154256954256919,000569
2017-12-2055355853754912,200549
2017-12-1954155053055024,100550
2017-12-1854955053853914,700539
2017-12-155445515385437,700543
2017-12-145555605425494,000549
2017-12-135575575515521,400552
2017-12-125665665455598,000559
2017-12-115625695605628,200562
2017-12-0857458355256021,900560
2017-12-075705735615675,500567
2017-12-065725755565668,300566
2017-12-055705805605658,700565
2017-12-0457458155957013,600570
2017-12-0155256554056416,900564
2017-11-3055755753254221,900542
2017-11-2956162155155867,900558
2017-11-2854056053855123,100551
2017-11-2754955553554513,700545
2017-11-245325445325448,700544
2017-11-225295315205304,100530
2017-11-215305415245255,100525
2017-11-205355355175284,100528
2017-11-175235305205261,900526
2017-11-165265325105306,300530
2017-11-155395415255264,800526
2017-11-1355456455056013,700560
2017-11-105455475365472,900547
2017-11-095515535385385,400538
2017-11-085475605425604,100560
2017-11-075595605505573,400557
2017-11-0655856655555715,400557
2017-11-0255256053255425,900554
2017-11-015395395205224,600522
2017-10-315395405265264,300526
2017-10-3052454052454017,200540
2017-10-2753855553255427,000554
2017-10-2652253952253912,400539
2017-10-2554654751951927,900519
2017-10-245075075065062,200506
2017-10-23519519509514400514
2017-10-205095205095092,000509
2017-10-195145145035086,000508
2017-10-185255255005059,100505
2017-10-175235395105156,100515
2017-10-165205305165161,700516
2017-10-1353453451051526,200515
2017-10-125515515375444,900544
2017-10-115545545405465,400546
2017-10-105545595505544,400554
2017-10-0654758453356032,300560
2017-10-055455535375473,200547
2017-10-045455585405497,300549
2017-10-0355557052054435,600544
2017-10-025465555405493,500549
2017-09-295425505415502,400550
2017-09-285485485335445,800544
2017-09-2754056053054820,900548
2017-09-265315325205259,500525
2017-09-2553053551052112,000521
2017-09-225255285235282,700528
2017-09-215315315195303,400530
2017-09-2052353251053212,500532
2017-09-195225275155227,100522
2017-09-155205205155191,100519
2017-09-145205275155205,000520
2017-09-135295295175214,300521
2017-09-125195425085296,900529
2017-09-115045145045141,400514
2017-09-085195195045041,600504
2017-09-074875054875032,100503
2017-09-064824904804877,100487
2017-09-055245244984988,900498
2017-09-045325325155246,600524
2017-09-015405425255425,400542
2017-08-315505505335442,400544
2017-08-3055057154054015,300540
2017-08-295345605325489,400548
2017-08-285255365255362,300536
2017-08-255145285145202,100520
2017-08-2451454351151810,800518
2017-08-235145145065065,300506
2017-08-22520520518518300518
2017-08-215175225125222,200522
2017-08-185175195075103,500510
2017-08-175275405265264,300526
2017-08-16517524517524600524
2017-08-155075175075165,100516
2017-08-145105115065096,800509
2017-08-1049851049351026,800510
2017-08-095215215115182,900518
2017-08-085255255205212,600521
2017-08-0753254050952520,700525
2017-08-045485505365483,300548
2017-08-035595595505579,200557
2017-08-025475575355567,600556
2017-08-015565565445457,300545
2017-07-315555565545542,500554
2017-07-285645645405546,700554
2017-07-275735735655664,200566
2017-07-265725745685706,000570
2017-07-2556256956156810,600568
2017-07-2456857856256611,800566
2017-07-215685745675673,500567
2017-07-205805805665717,100571
2017-07-1958058056557213,100572
2017-07-185505775505747,700574
2017-07-145505555495498,700549
2017-07-1356456455055318,800553
2017-07-1257057056056511,800565
2017-07-1158458557057218,300572
2017-07-105915945805849,300584
2017-07-0756858255558215,400582
2017-07-0657559956857035,600570
2017-07-0553356853356823,500568
2017-07-0452554251853226,200532
2017-07-0351353850551527,100515
2017-06-305015105005077,700507
2017-06-295085125045094,800509
2017-06-2850051049050315,300503
2017-06-2749649848849317,800493
2017-06-2652352349049039,600490
2017-06-2351052650050811,600508
2017-06-2251752050551112,900511
2017-06-2151751750151014,100510
2017-06-205005174965127,400512
2017-06-194975004925008,800500
2017-06-164804844784846,700484
2017-06-154844854774847,800484
2017-06-1448049647549212,700492
2017-06-1348049047648711,800487
2017-06-1248949447447413,500474
2017-06-094854904804883,800488
2017-06-0850050048048410,500484
2017-06-074935094905006,600500
2017-06-0651552448749311,800493
2017-06-0552353951551920,400519
2017-06-0253754349851336,300513
2017-06-0151654548053062,900530
2017-05-3150051545951566,800515
2017-05-3046951346650236,400502
2017-05-2945746945646911,400469
2017-05-264574604474564,800456
2017-05-2543647543445324,600453
2017-05-2444044142943813,400438
2017-05-2345045043044024,500440
2017-05-2246446444545011,200450
2017-05-1948048045946416,200464
2017-05-184624734614737,000473
2017-05-174884884754764,200476
2017-05-164704804704801,700480
2017-05-154624754624753,700475
2017-05-124824824704753,600475
2017-05-115005004954953,200495
2017-05-104965054965004,100500
2017-05-094904954844895,100489
2017-05-084734854714825,300482
2017-05-024624634584612,200461
2017-05-014534634534602,900460
2017-04-284644644524521,500452
2017-04-274604694574693,500469
2017-04-264654694554627,100462
2017-04-2547048643647312,300473
2017-04-244855134674759,700475
2017-04-2144949844948516,400485
2017-04-204454494414461,400446
2017-04-194394434374431,700443
2017-04-18433442433440800440
2017-04-174304404264384,700438
2017-04-144274384274321,900432
2017-04-134324384264389,300438
2017-04-124354494324404,500440
2017-04-114514544404404,500440
2017-04-104444524404493,600449
2017-04-074564634424447,300444
2017-04-064554654514635,900463
2017-04-054604624564601,900460
2017-04-044654694574612,800461
2017-04-034674734674731,200473
2017-03-314674754674672,200467
2017-03-304654724654674,200467
2017-03-294594654594654,400465
2017-03-284654734574606,800460
2017-03-274734744614657,300465
2017-03-2448148947647721,400477
2017-03-234755024754974,100497
2017-03-224754874754873,400487
2017-03-2149049046747812,800478
2017-03-174975004844929,900492
2017-03-165005074955074,800507
2017-03-155105154955105,000510
2017-03-1451151950251412,200514
2017-03-1352652649451125,100511
2017-03-105275335265268,700526
2017-03-095365455305388,800538
2017-03-08537537536536500536
2017-03-075575605255408,900540
2017-03-0653655953555811,700558
2017-03-035355495345403,800540
2017-03-0253955053754512,100545
2017-03-0155055353253710,400537
2017-02-28552552548548600548
2017-02-2757157153855212,100552
2017-02-2453756353756115,700561
2017-02-2352258851153661,100536
2017-02-225215245175237,700523
2017-02-2153353451752410,000524
2017-02-205395395315338,000533
2017-02-175495555395496,800549
2017-02-1654555854355112,100551
2017-02-1554454953754016,000540
2017-02-1458158153054626,700546
2017-02-1360061058058128,900581
2017-02-1055461552960050,000600
2017-02-0955055452055441,200554
2017-02-0857057054855929,800559
2017-02-0758458455057320,800573
2017-02-0659960557459013,500590
2017-02-0356460755460165,900601
2017-02-02610610511546115,800546
2017-02-0160763960261156,300611
2017-01-3156761056560261,100602
2017-01-3055557055056531,000565
2017-01-2755655654055123,900551
2017-01-2655255552955321,000553
2017-01-2553055052654222,800542
2017-01-2451852050351817,100518
2017-01-2352252250151729,900517
2017-01-2051252849152734,300527
2017-01-1947851547851341,100513
2017-01-1848148247347811,700478
2017-01-1747848847548225,800482
2017-01-1647149046147119,300471
2017-01-1343347243346325,900463
2017-01-1244144442343511,600435
2017-01-1144544642644410,500444
2017-01-1042044541544515,600445
2017-01-0641943941542710,900427
2017-01-054134224104187,500418
2017-01-044104103994056,200405

分割・併合履歴 : [2012-06-27]1株→100株