3808 (株)オウケイウェイヴの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,425	1,428	1,363	1,379	54,000	1,379
2019-12-27	1,320	1,379	1,320	1,379	36,400	1,379
2019-12-26	1,339	1,347	1,310	1,336	54,100	1,336
2019-12-25	1,341	1,350	1,302	1,312	67,400	1,312
2019-12-24	1,401	1,405	1,353	1,363	29,600	1,363
2019-12-23	1,372	1,438	1,346	1,405	69,200	1,405
2019-12-20	1,422	1,440	1,393	1,405	45,600	1,405
2019-12-19	1,439	1,448	1,422	1,433	28,500	1,433
2019-12-18	1,509	1,519	1,454	1,468	27,900	1,468
2019-12-17	1,425	1,500	1,420	1,497	36,200	1,497
2019-12-16	1,482	1,496	1,435	1,449	65,300	1,449
2019-12-13	1,553	1,577	1,505	1,508	41,900	1,508
2019-12-12	1,530	1,556	1,512	1,540	23,400	1,540
2019-12-11	1,579	1,579	1,525	1,534	29,700	1,534
2019-12-10	1,550	1,584	1,550	1,575	18,100	1,575
2019-12-09	1,580	1,614	1,554	1,570	31,800	1,570
2019-12-06	1,607	1,617	1,560	1,616	40,600	1,616
2019-12-05	1,664	1,664	1,602	1,602	28,400	1,602
2019-12-04	1,627	1,670	1,611	1,639	23,800	1,639
2019-12-03	1,599	1,629	1,585	1,628	27,100	1,628
2019-12-02	1,640	1,650	1,608	1,616	31,400	1,616
2019-11-29	1,624	1,684	1,599	1,655	75,500	1,655
2019-11-28	1,800	1,886	1,611	1,621	229,700	1,621
2019-11-27	1,725	1,770	1,706	1,763	140,100	1,763
2019-11-26	1,590	1,719	1,590	1,690	159,800	1,690
2019-11-25	1,599	1,599	1,562	1,573	22,000	1,573
2019-11-22	1,585	1,602	1,556	1,584	32,600	1,584
2019-11-21	1,536	1,585	1,531	1,574	35,100	1,574
2019-11-20	1,515	1,564	1,512	1,550	28,400	1,550
2019-11-19	1,573	1,585	1,511	1,520	59,700	1,520
2019-11-18	1,475	1,610	1,475	1,540	156,600	1,540
2019-11-15	1,291	1,484	1,285	1,450	118,200	1,450
2019-11-14	1,178	1,401	1,150	1,323	370,100	1,323
2019-11-13	1,399	1,433	1,357	1,393	108,500	1,393
2019-11-12	1,560	1,581	1,397	1,402	171,700	1,402
2019-11-11	1,600	1,608	1,557	1,566	65,100	1,566
2019-11-08	1,600	1,620	1,580	1,600	46,000	1,600
2019-11-07	1,550	1,585	1,547	1,580	39,200	1,580
2019-11-06	1,600	1,604	1,520	1,560	80,100	1,560
2019-11-05	1,720	1,729	1,629	1,665	105,900	1,665
2019-11-01	1,682	1,705	1,655	1,698	57,000	1,698
2019-10-31	1,657	1,686	1,640	1,665	38,300	1,665
2019-10-30	1,630	1,660	1,612	1,660	47,000	1,660
2019-10-29	1,650	1,675	1,615	1,624	67,600	1,624
2019-10-28	1,641	1,649	1,615	1,648	49,500	1,648
2019-10-25	1,635	1,642	1,615	1,625	40,500	1,625
2019-10-24	1,703	1,703	1,640	1,665	69,400	1,665
2019-10-23	1,724	1,725	1,677	1,717	31,600	1,717
2019-10-21	1,657	1,719	1,638	1,702	37,400	1,702
2019-10-18	1,627	1,736	1,615	1,626	54,900	1,626
2019-10-17	1,695	1,710	1,635	1,657	44,500	1,657
2019-10-16	1,753	1,760	1,666	1,668	79,100	1,668
2019-10-15	1,793	1,793	1,765	1,775	29,000	1,775
2019-10-11	1,786	1,810	1,782	1,800	23,100	1,800
2019-10-10	1,840	1,846	1,770	1,778	40,300	1,778
2019-10-09	1,777	1,850	1,736	1,825	51,700	1,825
2019-10-08	1,875	1,875	1,777	1,800	105,500	1,800
2019-10-07	1,926	1,926	1,870	1,877	29,700	1,877
2019-10-04	1,885	1,939	1,881	1,909	57,300	1,909
2019-10-03	1,887	1,901	1,820	1,883	56,800	1,883
2019-10-02	1,890	1,915	1,875	1,903	41,500	1,903
2019-10-01	1,752	1,953	1,750	1,873	110,200	1,873
2019-09-30	1,851	1,885	1,787	1,810	75,600	1,810
2019-09-27	1,970	1,988	1,900	1,931	93,500	1,931
2019-09-26	1,910	1,996	1,865	1,987	157,300	1,987
2019-09-25	1,781	1,882	1,662	1,861	178,900	1,861
2019-09-24	1,908	1,908	1,820	1,857	105,400	1,857
2019-09-20	1,885	1,910	1,834	1,902	140,800	1,902
2019-09-19	1,696	1,865	1,677	1,865	206,400	1,865
2019-09-18	1,585	1,673	1,547	1,642	153,100	1,642
2019-09-17	1,450	1,524	1,450	1,498	64,000	1,498
2019-09-13	1,440	1,460	1,421	1,438	33,900	1,438
2019-09-12	1,509	1,509	1,479	1,489	26,600	1,489
2019-09-11	1,519	1,519	1,470	1,514	41,400	1,514
2019-09-10	1,470	1,515	1,465	1,514	51,100	1,514
2019-09-09	1,483	1,497	1,461	1,470	67,500	1,470
2019-09-06	1,450	1,483	1,430	1,457	82,600	1,457
2019-09-05	1,384	1,435	1,384	1,425	49,900	1,425
2019-09-04	1,381	1,398	1,360	1,386	23,100	1,386
2019-09-03	1,387	1,403	1,380	1,389	42,100	1,389
2019-09-02	1,365	1,419	1,365	1,395	123,800	1,395
2019-08-30	1,294	1,350	1,268	1,332	42,900	1,332
2019-08-29	1,269	1,308	1,238	1,293	44,100	1,293
2019-08-28	1,274	1,293	1,233	1,248	41,400	1,248
2019-08-27	1,315	1,335	1,281	1,284	68,200	1,284
2019-08-26	1,287	1,293	1,260	1,265	55,500	1,265
2019-08-23	1,260	1,322	1,255	1,298	49,000	1,298
2019-08-22	1,329	1,330	1,241	1,254	140,400	1,254
2019-08-21	1,365	1,386	1,324	1,333	54,300	1,333
2019-08-20	1,324	1,399	1,320	1,354	95,100	1,354
2019-08-19	1,482	1,483	1,313	1,340	163,000	1,340
2019-08-16	1,511	1,549	1,461	1,495	174,600	1,495
2019-08-15	1,505	1,505	1,505	1,505	78,100	1,505
2019-08-14	1,840	1,919	1,840	1,907	84,900	1,907
2019-08-13	1,789	1,865	1,781	1,813	73,800	1,813
2019-08-09	1,789	1,789	1,762	1,776	14,600	1,776
2019-08-08	1,771	1,790	1,760	1,765	12,100	1,765
2019-08-07	1,768	1,768	1,727	1,756	11,200	1,756
2019-08-06	1,643	1,750	1,636	1,750	25,600	1,750
2019-08-05	1,787	1,798	1,745	1,760	28,700	1,760
2019-08-02	1,784	1,789	1,772	1,785	8,400	1,785
2019-08-01	1,779	1,808	1,779	1,799	8,100	1,799
2019-07-31	1,780	1,810	1,773	1,793	13,000	1,793
2019-07-30	1,770	1,799	1,770	1,781	16,000	1,781
2019-07-29	1,803	1,806	1,767	1,790	14,100	1,790
2019-07-26	1,780	1,804	1,755	1,799	17,000	1,799
2019-07-25	1,802	1,815	1,763	1,801	21,400	1,801
2019-07-24	1,844	1,849	1,790	1,814	17,200	1,814
2019-07-23	1,815	1,852	1,810	1,826	18,800	1,826
2019-07-22	1,775	1,815	1,765	1,812	21,900	1,812
2019-07-19	1,760	1,777	1,750	1,769	16,100	1,769
2019-07-18	1,769	1,777	1,729	1,760	35,800	1,760
2019-07-17	1,830	1,859	1,780	1,791	43,300	1,791
2019-07-16	1,803	1,865	1,803	1,857	46,500	1,857
2019-07-12	1,889	1,904	1,800	1,806	63,100	1,806
2019-07-11	1,906	1,926	1,891	1,900	29,300	1,900
2019-07-10	1,866	1,913	1,860	1,910	38,500	1,910
2019-07-09	1,900	1,910	1,862	1,880	22,900	1,880
2019-07-08	1,922	1,930	1,888	1,900	41,100	1,900
2019-07-05	1,905	1,930	1,903	1,929	32,300	1,929
2019-07-04	1,930	1,939	1,898	1,934	37,000	1,934
2019-07-03	1,965	1,973	1,885	1,923	78,100	1,923
2019-07-02	2,025	2,025	1,966	1,975	69,800	1,975
2019-07-01	2,020	2,034	2,000	2,030	82,800	2,030
2019-06-28	1,998	2,021	1,963	1,988	96,900	1,988
2019-06-27	1,944	2,012	1,944	2,008	187,100	2,008
2019-06-26	1,891	1,938	1,795	1,925	66,000	1,925
2019-06-25	1,899	1,915	1,881	1,898	28,100	1,898
2019-06-24	1,851	1,919	1,850	1,905	46,100	1,905
2019-06-21	1,853	1,897	1,821	1,848	38,100	1,848
2019-06-20	1,864	1,880	1,843	1,855	25,500	1,855
2019-06-19	1,819	1,869	1,780	1,865	38,500	1,865
2019-06-18	1,928	1,928	1,765	1,766	68,400	1,766
2019-06-17	1,956	1,956	1,910	1,914	53,000	1,914
2019-06-14	1,905	1,919	1,873	1,908	41,600	1,908
2019-06-13	1,860	1,880	1,850	1,875	20,900	1,875
2019-06-12	1,938	1,959	1,865	1,892	98,900	1,892
2019-06-11	1,813	1,900	1,797	1,896	79,500	1,896
2019-06-10	1,799	1,804	1,776	1,787	26,800	1,787
2019-06-07	1,790	1,791	1,750	1,781	17,100	1,781
2019-06-06	1,780	1,788	1,732	1,771	29,500	1,771
2019-06-05	1,733	1,765	1,727	1,762	29,400	1,762
2019-06-04	1,730	1,730	1,691	1,716	40,000	1,716
2019-06-03	1,781	1,789	1,700	1,706	97,500	1,706
2019-05-31	1,888	1,912	1,852	1,860	35,600	1,860
2019-05-30	1,886	1,922	1,850	1,910	124,500	1,910
2019-05-29	1,975	1,975	1,870	1,925	67,900	1,925
2019-05-28	1,997	2,000	1,972	1,996	46,800	1,996
2019-05-27	1,989	2,001	1,960	1,987	49,200	1,987
2019-05-24	1,897	1,999	1,875	1,952	110,400	1,952
2019-05-23	2,050	2,099	1,950	1,960	241,300	1,960
2019-05-22	2,033	2,040	1,991	2,025	141,600	2,025
2019-05-21	1,990	1,990	1,878	1,925	126,300	1,925
2019-05-20	2,003	2,042	1,924	1,998	244,300	1,998
2019-05-17	1,723	1,890	1,722	1,886	230,200	1,886
2019-05-16	1,715	1,720	1,690	1,717	79,800	1,717
2019-05-15	1,686	1,710	1,658	1,698	34,600	1,698
2019-05-14	1,540	1,687	1,540	1,687	50,000	1,687
2019-05-13	1,660	1,676	1,651	1,656	20,900	1,656
2019-05-10	-	-	-	1,675	-	1,675
2019-05-09	1,717	1,718	1,653	1,675	35,200	1,675
2019-05-08	-	-	-	1,656	-	1,656
2019-05-07	1,635	1,719	1,589	1,656	39,400	1,656
2019-04-26	-	-	-	1,627	-	1,627
2019-04-25	1,616	1,630	1,520	1,627	67,000	1,627
2019-04-24	-	-	-	1,618	-	1,618
2019-04-23	1,561	1,714	1,530	1,618	276,900	1,618
2019-04-22	1,582	1,590	1,491	1,519	120,300	1,519
2019-04-19	-	-	-	1,718	-	1,718
2019-04-18	-	-	-	1,718	-	1,718
2019-04-17	1,715	1,771	1,701	1,718	44,400	1,718
2019-04-16	1,726	1,734	1,709	1,714	25,300	1,714
2019-04-15	-	-	-	1,730	-	1,730
2019-04-12	1,735	1,775	1,722	1,730	38,000	1,730
2019-04-11	-	-	-	1,747	-	1,747
2019-04-10	-	-	-	1,747	-	1,747
2019-04-09	1,832	1,834	1,730	1,747	92,200	1,747
2019-04-08	1,760	1,837	1,760	1,805	61,400	1,805
2019-04-05	-	-	-	1,783	-	1,783
2019-04-04	1,786	1,866	1,778	1,783	87,400	1,783
2019-04-03	1,817	1,860	1,761	1,791	112,600	1,791
2019-04-02	1,714	1,968	1,706	1,854	230,800	1,854
2019-04-01	1,790	1,794	1,704	1,745	45,400	1,745
2019-03-29	1,899	1,899	1,728	1,785	127,200	1,785
2019-03-28	1,743	1,832	1,719	1,823	91,900	1,823
2019-03-27	1,682	1,726	1,669	1,711	32,800	1,711
2019-03-26	1,684	1,697	1,656	1,679	27,500	1,679
2019-03-25	1,630	1,663	1,618	1,650	46,900	1,650
2019-03-22	-	-	-	1,729	-	1,729
2019-03-20	-	-	-	1,729	-	1,729
2019-03-19	1,740	1,745	1,712	1,729	24,900	1,729
2019-03-18	-	-	-	1,748	-	1,748
2019-03-15	1,751	1,791	1,740	1,748	53,800	1,748
2019-03-14	1,860	1,860	1,783	1,789	29,000	1,789
2019-03-13	1,834	1,861	1,710	1,832	65,900	1,832
2019-03-12	1,860	1,874	1,845	1,852	38,800	1,852
2019-03-11	1,846	1,867	1,820	1,850	43,600	1,850
2019-03-08	1,880	1,915	1,842	1,888	73,100	1,888
2019-03-07	1,914	1,965	1,895	1,945	65,500	1,945
2019-03-06	-	-	-	1,911	-	1,911
2019-03-05	1,940	1,940	1,893	1,911	32,400	1,911
2019-03-04	1,980	1,994	1,934	1,959	53,300	1,959
2019-03-01	1,930	1,970	1,901	1,951	52,400	1,951
2019-02-28	-	-	-	1,928	-	1,928
2019-02-27	1,823	1,928	1,800	1,928	113,200	1,928
2019-02-26	1,809	1,825	1,760	1,792	85,700	1,792
2019-02-25	1,880	1,880	1,835	1,842	54,300	1,842
2019-02-22	1,788	1,895	1,780	1,880	86,500	1,880
2019-02-21	1,900	1,908	1,820	1,841	176,500	1,841
2019-02-20	2,025	2,027	1,920	1,988	154,100	1,988
2019-02-19	2,090	2,105	2,020	2,061	71,900	2,061
2019-02-18	-	-	-	2,065	-	2,065
2019-02-15	2,019	2,065	1,938	2,065	89,200	2,065
2019-02-14	2,034	2,100	1,980	2,003	172,100	2,003
2019-02-13	1,892	1,927	1,861	1,907	51,900	1,907
2019-02-12	1,895	1,944	1,805	1,914	60,900	1,914
2019-02-08	1,927	1,927	1,839	1,896	64,600	1,896
2019-02-07	1,900	1,940	1,871	1,915	106,700	1,915
2019-02-06	1,690	1,839	1,685	1,831	99,000	1,831
2019-02-05	-	-	-	1,740	-	1,740
2019-02-04	1,752	1,779	1,720	1,740	62,000	1,740
2019-02-01	-	-	-	1,821	-	1,821
2019-01-31	1,828	1,855	1,782	1,821	92,700	1,821
2019-01-30	1,994	1,994	1,729	1,759	183,200	1,759
2019-01-29	2,014	2,014	1,961	1,973	58,200	1,973
2019-01-28	2,079	2,079	2,026	2,031	43,900	2,031
2019-01-25	2,043	2,098	2,005	2,065	71,500	2,065
2019-01-24	1,969	2,094	1,916	2,055	182,900	2,055
2019-01-23	2,003	2,050	1,970	1,995	159,400	1,995
2019-01-22	2,195	2,240	2,071	2,092	89,900	2,092
2019-01-21	-	-	-	2,191	-	2,191
2019-01-18	2,022	2,300	1,939	2,191	468,700	2,191
2019-01-17	2,320	2,320	2,131	2,151	220,700	2,151
2019-01-16	-	-	-	1,970	-	1,970
2019-01-15	-	-	-	1,970	-	1,970
2019-01-11	1,722	2,070	1,722	1,970	429,400	1,970
2019-01-10	1,646	1,674	1,566	1,669	144,900	1,669
2019-01-09	1,571	1,648	1,550	1,620	152,100	1,620
2019-01-08	1,430	1,607	1,411	1,556	138,900	1,556
2019-01-07	1,450	1,450	1,395	1,420	84,300	1,420
2019-01-04	-	-	-	1,435	-	1,435

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 [2019年度]

3808 (株)オウケイウェイヴの時系列データ [2019年度]