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

3808 (株)オウケイウェイヴ の時系列データ [2017年度]

3808 (株)オウケイウェイヴの時系列データ [2017年度]