オーウイル(3143)の株価時系列情報
オーウイル(3143)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2009/12/30 | 501 | 506 | 500 | 506 | 300 |
2009/12/29 | 500 | 500 | 496 | 496 | 1,300 |
2009/12/28 | 490 | 499 | 490 | 499 | 3,800 |
2009/12/25 | 489 | 489 | 488 | 489 | 2,200 |
2009/12/24 | 485 | 485 | 478 | 481 | 3,400 |
2009/12/22 | 478 | 487 | 478 | 481 | 4,400 |
2009/12/21 | 480 | 480 | 478 | 478 | 400 |
2009/12/18 | 480 | 480 | 472 | 480 | 3,800 |
2009/12/17 | 486 | 486 | 480 | 480 | 1,200 |
2009/12/16 | 476 | 476 | 476 | 476 | 500 |
2009/12/15 | 481 | 481 | 470 | 475 | 12,900 |
2009/12/14 | 480 | 487 | 480 | 481 | 3,300 |
2009/12/11 | 483 | 483 | 475 | 476 | 2,300 |
2009/12/10 | 482 | 484 | 475 | 484 | 5,500 |
2009/12/09 | 479 | 481 | 477 | 477 | 1,900 |
2009/12/08 | 481 | 489 | 480 | 481 | 4,200 |
2009/12/07 | 481 | 490 | 481 | 487 | 6,600 |
2009/12/04 | 489 | 489 | 480 | 480 | 3,800 |
2009/12/03 | 480 | 489 | 477 | 477 | 4,400 |
2009/12/02 | 471 | 480 | 471 | 476 | 5,600 |
2009/12/01 | 470 | 480 | 470 | 480 | 9,400 |
2009/11/30 | 465 | 470 | 464 | 470 | 2,600 |
2009/11/27 | 470 | 470 | 455 | 455 | 3,900 |
2009/11/26 | 480 | 480 | 470 | 470 | 3,100 |
2009/11/25 | 485 | 485 | 480 | 480 | 3,500 |
2009/11/24 | 480 | 485 | 470 | 470 | 1,000 |
2009/11/20 | 468 | 470 | 445 | 470 | 15,600 |
2009/11/19 | 477 | 477 | 465 | 470 | 7,700 |
2009/11/18 | 487 | 487 | 475 | 475 | 6,200 |
2009/11/17 | 500 | 500 | 485 | 487 | 8,100 |
2009/11/16 | 485 | 499 | 485 | 498 | 3,200 |
2009/11/13 | 480 | 485 | 479 | 485 | 2,300 |
2009/11/12 | 492 | 499 | 489 | 489 | 14,600 |
2009/11/11 | 490 | 495 | 489 | 489 | 4,300 |
2009/11/10 | 490 | 499 | 486 | 486 | 8,600 |
2009/11/09 | 489 | 490 | 466 | 486 | 10,200 |
2009/11/06 | 495 | 501 | 495 | 495 | 3,000 |
2009/11/05 | 502 | 502 | 490 | 495 | 2,500 |
2009/11/04 | 510 | 513 | 499 | 499 | 3,800 |
2009/11/02 | 486 | 505 | 485 | 504 | 4,000 |
2009/10/30 | 493 | 501 | 493 | 501 | 2,000 |
2009/10/29 | 495 | 500 | 485 | 487 | 9,700 |
2009/10/28 | 503 | 505 | 491 | 500 | 12,400 |
2009/10/27 | 514 | 526 | 511 | 511 | 3,500 |
2009/10/26 | 520 | 520 | 514 | 514 | 600 |
2009/10/23 | 519 | 519 | 519 | 519 | 1,100 |
2009/10/22 | 511 | 519 | 509 | 509 | 1,500 |
2009/10/21 | 515 | 520 | 510 | 510 | 6,800 |
2009/10/20 | 515 | 520 | 515 | 520 | 1,500 |
2009/10/19 | 510 | 510 | 508 | 509 | 2,100 |
2009/10/16 | 520 | 520 | 515 | 516 | 2,200 |
2009/10/15 | 520 | 520 | 520 | 520 | 600 |
2009/10/14 | 517 | 517 | 514 | 517 | 700 |
2009/10/13 | 525 | 525 | 509 | 514 | 3,600 |
2009/10/09 | 527 | 528 | 506 | 519 | 3,100 |
2009/10/08 | 523 | 527 | 520 | 527 | 1,800 |
2009/10/07 | 513 | 523 | 513 | 523 | 400 |
2009/10/06 | 515 | 515 | 508 | 513 | 1,300 |
2009/10/05 | 499 | 520 | 498 | 520 | 1,100 |
2009/10/02 | 521 | 521 | 485 | 496 | 9,200 |
2009/10/01 | 526 | 526 | 525 | 526 | 2,600 |
2009/09/30 | 520 | 530 | 520 | 525 | 2,900 |
2009/09/29 | 527 | 533 | 523 | 524 | 2,900 |
2009/09/28 | 531 | 531 | 520 | 527 | 6,200 |
2009/09/25 | 535 | 537 | 530 | 537 | 3,500 |
2009/09/24 | 530 | 540 | 530 | 535 | 4,800 |
2009/09/18 | 535 | 535 | 529 | 530 | 5,500 |
2009/09/17 | 534 | 534 | 528 | 528 | 21,500 |
2009/09/16 | 532 | 534 | 531 | 534 | 11,100 |
2009/09/15 | 534 | 534 | 524 | 532 | 3,900 |
2009/09/14 | 523 | 536 | 523 | 535 | 14,600 |
2009/09/11 | 521 | 523 | 521 | 523 | 200 |
2009/09/10 | 528 | 528 | 518 | 528 | 8,300 |
2009/09/09 | 530 | 530 | 528 | 528 | 4,400 |
2009/09/08 | 532 | 532 | 529 | 532 | 2,000 |
2009/09/07 | 526 | 533 | 526 | 533 | 1,700 |
2009/09/04 | 527 | 532 | 520 | 532 | 2,500 |
2009/09/03 | 535 | 535 | 526 | 526 | 3,600 |
2009/09/02 | 535 | 535 | 527 | 535 | 5,600 |
2009/09/01 | 533 | 535 | 530 | 535 | 6,000 |
2009/08/31 | 532 | 533 | 532 | 533 | 2,000 |
2009/08/28 | 530 | 530 | 527 | 530 | 7,000 |
2009/08/27 | 523 | 530 | 522 | 529 | 7,200 |
2009/08/26 | 533 | 533 | 520 | 520 | 6,800 |
2009/08/25 | 518 | 524 | 516 | 524 | 25,300 |
2009/08/24 | 522 | 528 | 517 | 517 | 6,700 |
2009/08/21 | 516 | 525 | 515 | 519 | 2,300 |
2009/08/20 | 512 | 518 | 510 | 516 | 2,400 |
2009/08/19 | 515 | 520 | 513 | 513 | 7,000 |
2009/08/18 | 515 | 516 | 513 | 514 | 2,500 |
2009/08/17 | 523 | 523 | 515 | 515 | 3,800 |
2009/08/14 | 515 | 519 | 511 | 516 | 3,500 |
2009/08/13 | 518 | 521 | 513 | 515 | 10,400 |
2009/08/12 | 503 | 518 | 503 | 518 | 5,100 |
2009/08/11 | 499 | 500 | 499 | 499 | 1,700 |
2009/08/10 | 500 | 507 | 480 | 498 | 11,500 |
2009/08/07 | 510 | 510 | 500 | 502 | 5,200 |
2009/08/06 | 513 | 525 | 510 | 522 | 13,300 |
2009/08/05 | 520 | 542 | 511 | 542 | 12,500 |
2009/08/04 | 535 | 536 | 525 | 525 | 11,100 |
2009/08/03 | 538 | 546 | 535 | 546 | 6,600 |
2009/07/31 | 545 | 545 | 526 | 533 | 12,800 |
2009/07/30 | 547 | 547 | 537 | 540 | 5,000 |
2009/07/29 | 543 | 555 | 543 | 546 | 4,800 |
2009/07/28 | 545 | 550 | 541 | 550 | 9,700 |
2009/07/27 | 565 | 565 | 545 | 545 | 12,200 |
2009/07/24 | 570 | 570 | 538 | 538 | 12,600 |
2009/07/23 | 538 | 540 | 531 | 531 | 9,300 |
2009/07/22 | 542 | 545 | 535 | 535 | 8,200 |
2009/07/21 | 530 | 543 | 530 | 541 | 19,000 |
2009/07/17 | 523 | 536 | 515 | 525 | 3,500 |
2009/07/16 | 510 | 538 | 510 | 533 | 18,800 |
2009/07/15 | 505 | 514 | 501 | 508 | 4,900 |
2009/07/14 | 515 | 515 | 505 | 505 | 6,100 |
2009/07/13 | 512 | 513 | 490 | 504 | 20,600 |
2009/07/10 | 508 | 513 | 501 | 512 | 18,400 |
2009/07/09 | 509 | 515 | 503 | 509 | 19,300 |
2009/07/08 | 515 | 517 | 509 | 509 | 18,600 |
2009/07/07 | 511 | 517 | 508 | 517 | 15,000 |
2009/07/06 | 510 | 526 | 502 | 514 | 24,300 |
2009/07/03 | 495 | 510 | 490 | 506 | 19,400 |
2009/07/02 | 519 | 520 | 494 | 494 | 32,000 |
2009/07/01 | 519 | 520 | 510 | 515 | 8,200 |
2009/06/30 | 518 | 530 | 507 | 509 | 13,000 |
2009/06/29 | 504 | 517 | 502 | 509 | 11,300 |
2009/06/26 | 510 | 515 | 505 | 510 | 10,900 |
2009/06/25 | 512 | 512 | 501 | 503 | 3,400 |
2009/06/24 | 507 | 515 | 496 | 515 | 10,100 |
2009/06/23 | 496 | 519 | 495 | 508 | 8,500 |
2009/06/22 | 530 | 530 | 491 | 515 | 30,400 |
2009/06/19 | 546 | 560 | 514 | 514 | 43,900 |
2009/06/18 | 461 | 539 | 459 | 539 | 57,700 |
2009/06/17 | 452 | 459 | 447 | 459 | 8,600 |
2009/06/16 | 460 | 460 | 444 | 444 | 8,700 |
2009/06/15 | 461 | 461 | 452 | 452 | 15,300 |
2009/06/12 | 449 | 460 | 442 | 451 | 25,100 |
2009/06/11 | 445 | 450 | 445 | 445 | 8,600 |
2009/06/10 | 442 | 445 | 441 | 441 | 3,300 |
2009/06/09 | 442 | 442 | 425 | 437 | 7,000 |
2009/06/08 | 439 | 450 | 437 | 441 | 5,200 |
2009/06/05 | 428 | 440 | 419 | 433 | 20,000 |
2009/06/04 | 440 | 440 | 428 | 430 | 12,900 |
2009/06/03 | 445 | 445 | 430 | 430 | 6,500 |
2009/06/02 | 455 | 455 | 435 | 436 | 12,000 |
2009/06/01 | 437 | 450 | 427 | 450 | 11,100 |
2009/05/29 | 424 | 434 | 410 | 434 | 18,900 |
2009/05/28 | 423 | 425 | 415 | 421 | 7,000 |
2009/05/27 | 425 | 425 | 425 | 425 | 200 |
2009/05/26 | 410 | 420 | 410 | 410 | 10,300 |
2009/05/25 | 408 | 410 | 405 | 410 | 4,600 |
2009/05/22 | 410 | 413 | 385 | 413 | 18,900 |
2009/05/21 | 409 | 413 | 400 | 405 | 3,200 |
2009/05/20 | 411 | 413 | 395 | 395 | 3,500 |
2009/05/19 | 420 | 420 | 411 | 411 | 2,800 |
2009/05/18 | 415 | 423 | 414 | 415 | 4,200 |
2009/05/15 | 424 | 430 | 401 | 421 | 13,900 |
2009/05/14 | 410 | 420 | 402 | 420 | 15,300 |
2009/05/13 | 381 | 385 | 381 | 385 | 1,600 |
2009/05/12 | 379 | 380 | 379 | 380 | 1,100 |
2009/05/11 | 371 | 380 | 371 | 380 | 900 |
2009/05/08 | 380 | 380 | 370 | 370 | 3,700 |
2009/05/07 | 380 | 386 | 380 | 380 | 800 |
2009/04/27 | 384 | 384 | 384 | 384 | 100 |
2009/04/24 | 360 | 385 | 360 | 385 | 3,700 |
2009/04/23 | 362 | 365 | 362 | 365 | 300 |
2009/04/22 | 367 | 367 | 363 | 363 | 700 |
2009/04/20 | 370 | 370 | 365 | 365 | 1,600 |
2009/04/17 | 366 | 372 | 366 | 368 | 4,000 |
2009/04/16 | 372 | 372 | 371 | 371 | 400 |
2009/04/13 | 379 | 379 | 364 | 364 | 1,700 |
2009/04/10 | 365 | 366 | 360 | 365 | 2,200 |
2009/04/09 | 378 | 378 | 365 | 365 | 2,100 |
2009/04/08 | 380 | 380 | 373 | 373 | 4,000 |
2009/04/07 | 383 | 383 | 381 | 381 | 700 |
2009/04/06 | 385 | 385 | 383 | 384 | 2,200 |
2009/04/03 | 400 | 410 | 384 | 410 | 6,000 |
2009/04/02 | 400 | 400 | 400 | 400 | 4,600 |
2009/04/01 | 409 | 409 | 391 | 391 | 500 |
2009/03/31 | 380 | 415 | 380 | 415 | 7,800 |
2009/03/30 | 398 | 398 | 380 | 380 | 3,000 |
2009/03/27 | 395 | 395 | 392 | 393 | 1,300 |
2009/03/26 | 400 | 400 | 380 | 395 | 4,100 |
2009/03/25 | 418 | 420 | 411 | 420 | 6,500 |
2009/03/24 | 420 | 420 | 410 | 410 | 5,500 |
2009/03/23 | 410 | 420 | 406 | 410 | 6,100 |
2009/03/19 | 398 | 413 | 391 | 413 | 2,100 |
2009/03/18 | 402 | 410 | 400 | 410 | 800 |
2009/03/17 | 390 | 400 | 390 | 400 | 3,500 |
2009/03/16 | 387 | 387 | 387 | 387 | 100 |
2009/03/13 | 380 | 382 | 380 | 382 | 1,700 |
2009/03/12 | 387 | 387 | 385 | 385 | 500 |
2009/03/11 | 387 | 387 | 385 | 386 | 1,900 |
2009/03/10 | 385 | 390 | 385 | 390 | 400 |
2009/03/09 | 385 | 385 | 385 | 385 | 2,000 |
2009/03/06 | 395 | 395 | 395 | 395 | 200 |
2009/03/05 | 390 | 394 | 383 | 383 | 2,800 |
2009/03/04 | 386 | 395 | 386 | 395 | 700 |
2009/03/03 | 390 | 395 | 375 | 395 | 5,900 |
2009/02/27 | 380 | 395 | 380 | 395 | 3,400 |
2009/02/26 | 385 | 385 | 385 | 385 | 200 |
2009/02/25 | 396 | 400 | 395 | 400 | 4,600 |
2009/02/24 | 381 | 387 | 380 | 387 | 2,300 |
2009/02/23 | 387 | 389 | 385 | 385 | 2,000 |
2009/02/20 | 392 | 392 | 386 | 386 | 600 |
2009/02/19 | 392 | 392 | 392 | 392 | 200 |
2009/02/18 | 385 | 385 | 383 | 385 | 500 |
2009/02/17 | 387 | 390 | 385 | 386 | 1,500 |
2009/02/16 | 386 | 386 | 380 | 386 | 1,000 |
2009/02/13 | 380 | 386 | 380 | 385 | 1,400 |
2009/02/12 | 380 | 390 | 380 | 385 | 1,100 |
2009/02/10 | 354 | 380 | 354 | 380 | 2,800 |
2009/02/09 | 378 | 385 | 360 | 363 | 6,300 |
2009/02/06 | 390 | 390 | 372 | 373 | 14,200 |
2009/02/05 | 404 | 416 | 404 | 415 | 1,900 |
2009/02/04 | 400 | 406 | 400 | 406 | 600 |
2009/02/03 | 393 | 401 | 393 | 400 | 1,300 |
2009/02/02 | 400 | 400 | 388 | 388 | 1,100 |
2009/01/30 | 404 | 409 | 400 | 409 | 1,500 |
2009/01/29 | 392 | 402 | 392 | 400 | 1,100 |
2009/01/28 | 405 | 405 | 390 | 391 | 2,400 |
2009/01/27 | 400 | 400 | 390 | 390 | 1,600 |
2009/01/26 | 390 | 391 | 390 | 391 | 500 |
2009/01/23 | 400 | 403 | 390 | 391 | 11,700 |
2009/01/22 | 400 | 400 | 395 | 398 | 3,800 |
2009/01/21 | 398 | 404 | 395 | 403 | 10,200 |
2009/01/20 | 421 | 430 | 404 | 408 | 9,100 |
2009/01/19 | 439 | 445 | 420 | 420 | 8,100 |
2009/01/16 | 433 | 450 | 432 | 450 | 5,000 |
2009/01/15 | 442 | 456 | 438 | 438 | 7,500 |
2009/01/14 | 458 | 458 | 450 | 454 | 1,500 |
2009/01/13 | 444 | 454 | 438 | 453 | 4,300 |
2009/01/09 | 445 | 449 | 443 | 449 | 3,800 |
2009/01/08 | 446 | 459 | 435 | 459 | 8,000 |
2009/01/07 | 445 | 452 | 427 | 450 | 14,200 |
2009/01/06 | 462 | 485 | 435 | 435 | 33,400 |
2009/01/05 | 485 | 485 | 456 | 462 | 17,700 |