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 |
---|---|---|---|---|---|
2011/12/30 | 519 | 519 | 519 | 519 | 600 |
2011/12/29 | 510 | 519 | 510 | 519 | 1,000 |
2011/12/28 | 500 | 519 | 500 | 510 | 2,800 |
2011/12/27 | 518 | 520 | 518 | 520 | 1,300 |
2011/12/26 | 515 | 519 | 515 | 519 | 1,400 |
2011/12/22 | 520 | 520 | 515 | 515 | 1,300 |
2011/12/21 | 519 | 519 | 515 | 515 | 500 |
2011/12/20 | 519 | 519 | 519 | 519 | 300 |
2011/12/19 | 515 | 519 | 515 | 519 | 300 |
2011/12/14 | 504 | 519 | 504 | 519 | 500 |
2011/12/13 | 520 | 520 | 520 | 520 | 200 |
2011/12/12 | 525 | 525 | 525 | 525 | 100 |
2011/12/09 | 525 | 528 | 525 | 525 | 5,200 |
2011/12/08 | 503 | 510 | 503 | 503 | 2,300 |
2011/12/07 | 504 | 508 | 500 | 502 | 2,400 |
2011/12/06 | 499 | 505 | 499 | 505 | 1,800 |
2011/12/05 | 498 | 501 | 493 | 500 | 1,200 |
2011/12/02 | 494 | 495 | 494 | 495 | 400 |
2011/12/01 | 491 | 498 | 491 | 495 | 900 |
2011/11/30 | 490 | 495 | 490 | 495 | 300 |
2011/11/29 | 494 | 495 | 493 | 495 | 700 |
2011/11/28 | 485 | 495 | 485 | 495 | 900 |
2011/11/25 | 490 | 491 | 485 | 485 | 1,400 |
2011/11/24 | 489 | 490 | 488 | 490 | 1,000 |
2011/11/22 | 483 | 490 | 483 | 490 | 400 |
2011/11/21 | 482 | 492 | 457 | 491 | 17,000 |
2011/11/18 | 491 | 496 | 491 | 496 | 400 |
2011/11/17 | 499 | 499 | 499 | 499 | 500 |
2011/11/16 | 495 | 495 | 495 | 495 | 100 |
2011/11/15 | 495 | 497 | 495 | 497 | 800 |
2011/11/14 | 497 | 497 | 482 | 482 | 1,100 |
2011/11/11 | 482 | 482 | 482 | 482 | 1,000 |
2011/11/10 | 490 | 490 | 483 | 483 | 1,000 |
2011/11/09 | 498 | 498 | 490 | 490 | 1,000 |
2011/11/08 | 500 | 500 | 500 | 500 | 300 |
2011/11/07 | 490 | 500 | 490 | 500 | 1,700 |
2011/11/04 | 500 | 500 | 495 | 495 | 200 |
2011/11/02 | 499 | 500 | 499 | 500 | 2,400 |
2011/11/01 | 500 | 500 | 498 | 498 | 8,500 |
2011/10/31 | 485 | 498 | 485 | 498 | 700 |
2011/10/28 | 486 | 489 | 485 | 485 | 2,300 |
2011/10/27 | 483 | 483 | 483 | 483 | 1,000 |
2011/10/26 | 483 | 485 | 482 | 482 | 1,500 |
2011/10/25 | 488 | 488 | 485 | 485 | 1,400 |
2011/10/24 | 489 | 489 | 488 | 488 | 400 |
2011/10/21 | 482 | 482 | 482 | 482 | 200 |
2011/10/20 | 487 | 487 | 487 | 487 | 300 |
2011/10/19 | 481 | 488 | 481 | 487 | 800 |
2011/10/18 | 486 | 486 | 486 | 486 | 100 |
2011/10/17 | 485 | 485 | 481 | 481 | 900 |
2011/10/14 | 481 | 485 | 481 | 485 | 200 |
2011/10/13 | 480 | 480 | 480 | 480 | 300 |
2011/10/12 | 481 | 482 | 481 | 482 | 300 |
2011/10/11 | 480 | 481 | 480 | 481 | 1,200 |
2011/10/07 | 482 | 482 | 481 | 481 | 400 |
2011/10/06 | 480 | 480 | 480 | 480 | 200 |
2011/10/05 | 481 | 481 | 481 | 481 | 200 |
2011/10/04 | 0 | 0 | 0 | 483 | 0 |
2011/10/03 | 0 | 0 | 0 | 483 | 0 |
2011/09/30 | 482 | 483 | 482 | 483 | 500 |
2011/09/29 | 480 | 480 | 477 | 477 | 500 |
2011/09/28 | 480 | 480 | 480 | 480 | 2,000 |
2011/09/27 | 477 | 480 | 477 | 480 | 600 |
2011/09/26 | 485 | 485 | 455 | 463 | 3,700 |
2011/09/22 | 490 | 491 | 485 | 485 | 4,600 |
2011/09/21 | 476 | 485 | 472 | 485 | 1,500 |
2011/09/20 | 474 | 475 | 474 | 475 | 1,000 |
2011/09/16 | 470 | 478 | 467 | 472 | 3,900 |
2011/09/15 | 484 | 485 | 484 | 485 | 1,700 |
2011/09/14 | 480 | 480 | 480 | 480 | 100 |
2011/09/13 | 480 | 485 | 478 | 479 | 1,700 |
2011/09/12 | 480 | 480 | 480 | 480 | 700 |
2011/09/09 | 482 | 483 | 482 | 483 | 700 |
2011/09/08 | 487 | 487 | 487 | 487 | 400 |
2011/09/07 | 0 | 0 | 0 | 478 | 0 |
2011/09/06 | 478 | 478 | 470 | 478 | 1,300 |
2011/09/05 | 477 | 484 | 477 | 484 | 800 |
2011/09/02 | 493 | 493 | 481 | 481 | 1,700 |
2011/09/01 | 487 | 487 | 487 | 487 | 200 |
2011/08/31 | 485 | 486 | 480 | 480 | 1,300 |
2011/08/30 | 483 | 485 | 483 | 485 | 800 |
2011/08/29 | 474 | 482 | 474 | 479 | 2,500 |
2011/08/26 | 481 | 485 | 481 | 482 | 1,500 |
2011/08/25 | 494 | 498 | 490 | 497 | 3,500 |
2011/08/24 | 486 | 490 | 486 | 490 | 1,000 |
2011/08/23 | 484 | 490 | 481 | 481 | 900 |
2011/08/22 | 480 | 480 | 478 | 480 | 1,400 |
2011/08/19 | 486 | 486 | 480 | 480 | 1,700 |
2011/08/18 | 485 | 485 | 481 | 481 | 400 |
2011/08/17 | 485 | 485 | 480 | 480 | 3,600 |
2011/08/16 | 489 | 492 | 488 | 492 | 1,000 |
2011/08/15 | 486 | 486 | 483 | 483 | 1,600 |
2011/08/12 | 490 | 490 | 486 | 486 | 700 |
2011/08/11 | 485 | 488 | 485 | 488 | 1,700 |
2011/08/10 | 482 | 490 | 482 | 490 | 3,000 |
2011/08/09 | 490 | 491 | 467 | 475 | 4,400 |
2011/08/08 | 495 | 495 | 490 | 490 | 1,600 |
2011/08/05 | 495 | 495 | 494 | 494 | 1,200 |
2011/08/04 | 497 | 510 | 497 | 508 | 3,700 |
2011/08/03 | 498 | 498 | 498 | 498 | 500 |
2011/08/02 | 0 | 0 | 0 | 507 | 0 |
2011/08/01 | 507 | 507 | 507 | 507 | 100 |
2011/07/29 | 501 | 501 | 498 | 498 | 1,700 |
2011/07/28 | 500 | 501 | 500 | 501 | 1,100 |
2011/07/27 | 510 | 510 | 510 | 510 | 200 |
2011/07/26 | 510 | 515 | 510 | 515 | 3,100 |
2011/07/25 | 512 | 512 | 507 | 507 | 9,700 |
2011/07/22 | 504 | 505 | 502 | 504 | 2,600 |
2011/07/21 | 505 | 505 | 501 | 501 | 2,900 |
2011/07/20 | 504 | 504 | 500 | 501 | 2,000 |
2011/07/19 | 500 | 501 | 500 | 500 | 1,900 |
2011/07/15 | 502 | 502 | 501 | 502 | 400 |
2011/07/14 | 503 | 503 | 503 | 503 | 1,500 |
2011/07/13 | 487 | 503 | 487 | 503 | 1,800 |
2011/07/12 | 485 | 485 | 485 | 485 | 2,600 |
2011/07/11 | 492 | 492 | 488 | 488 | 3,000 |
2011/07/08 | 496 | 496 | 492 | 492 | 1,800 |
2011/07/07 | 495 | 502 | 494 | 494 | 1,200 |
2011/07/06 | 499 | 501 | 488 | 488 | 2,600 |
2011/07/05 | 495 | 496 | 494 | 495 | 1,200 |
2011/07/04 | 493 | 498 | 488 | 495 | 1,200 |
2011/07/01 | 495 | 496 | 481 | 487 | 4,000 |
2011/06/30 | 490 | 490 | 476 | 479 | 4,700 |
2011/06/29 | 477 | 480 | 475 | 480 | 1,100 |
2011/06/28 | 476 | 476 | 471 | 475 | 1,600 |
2011/06/27 | 484 | 484 | 456 | 475 | 8,300 |
2011/06/24 | 481 | 482 | 472 | 482 | 4,200 |
2011/06/23 | 477 | 477 | 474 | 477 | 900 |
2011/06/22 | 468 | 477 | 466 | 477 | 900 |
2011/06/21 | 470 | 470 | 464 | 464 | 4,000 |
2011/06/20 | 465 | 470 | 465 | 466 | 1,300 |
2011/06/17 | 471 | 475 | 471 | 474 | 800 |
2011/06/16 | 471 | 471 | 470 | 470 | 700 |
2011/06/15 | 479 | 481 | 469 | 469 | 3,600 |
2011/06/14 | 471 | 471 | 471 | 471 | 1,300 |
2011/06/13 | 461 | 472 | 461 | 472 | 3,700 |
2011/06/10 | 471 | 471 | 465 | 465 | 800 |
2011/06/09 | 472 | 472 | 464 | 464 | 1,300 |
2011/06/08 | 463 | 472 | 459 | 472 | 1,900 |
2011/06/07 | 465 | 465 | 457 | 457 | 1,500 |
2011/06/06 | 472 | 472 | 465 | 465 | 200 |
2011/06/03 | 470 | 470 | 470 | 470 | 1,400 |
2011/06/02 | 468 | 468 | 468 | 468 | 100 |
2011/06/01 | 463 | 463 | 463 | 463 | 100 |
2011/05/31 | 466 | 466 | 461 | 461 | 500 |
2011/05/30 | 470 | 470 | 466 | 466 | 1,100 |
2011/05/27 | 0 | 0 | 0 | 470 | 0 |
2011/05/26 | 0 | 0 | 0 | 470 | 0 |
2011/05/25 | 465 | 470 | 465 | 470 | 3,700 |
2011/05/24 | 461 | 464 | 450 | 464 | 1,600 |
2011/05/23 | 457 | 460 | 457 | 460 | 500 |
2011/05/20 | 456 | 456 | 456 | 456 | 100 |
2011/05/19 | 456 | 456 | 456 | 456 | 200 |
2011/05/18 | 455 | 455 | 455 | 455 | 300 |
2011/05/17 | 462 | 462 | 450 | 450 | 2,700 |
2011/05/16 | 461 | 468 | 459 | 460 | 3,000 |
2011/05/13 | 461 | 461 | 460 | 460 | 500 |
2011/05/12 | 461 | 461 | 461 | 461 | 1,600 |
2011/05/11 | 456 | 462 | 456 | 461 | 3,400 |
2011/05/10 | 472 | 472 | 469 | 469 | 1,000 |
2011/05/09 | 0 | 0 | 0 | 470 | 0 |
2011/05/06 | 462 | 470 | 462 | 470 | 2,300 |
2011/05/02 | 461 | 466 | 460 | 466 | 1,500 |
2011/04/28 | 461 | 461 | 460 | 460 | 800 |
2011/04/27 | 462 | 462 | 462 | 462 | 100 |
2011/04/26 | 474 | 475 | 459 | 459 | 2,600 |
2011/04/25 | 473 | 474 | 473 | 473 | 2,400 |
2011/04/22 | 472 | 473 | 472 | 473 | 2,300 |
2011/04/21 | 474 | 474 | 472 | 472 | 1,800 |
2011/04/20 | 467 | 475 | 467 | 475 | 300 |
2011/04/19 | 0 | 0 | 0 | 475 | 0 |
2011/04/18 | 474 | 475 | 474 | 475 | 1,400 |
2011/04/15 | 468 | 470 | 468 | 470 | 1,200 |
2011/04/14 | 460 | 468 | 460 | 468 | 300 |
2011/04/13 | 457 | 473 | 457 | 473 | 4,300 |
2011/04/12 | 460 | 469 | 457 | 469 | 3,600 |
2011/04/11 | 453 | 465 | 452 | 465 | 1,200 |
2011/04/08 | 443 | 464 | 442 | 464 | 2,000 |
2011/04/07 | 451 | 452 | 448 | 448 | 1,600 |
2011/04/06 | 450 | 453 | 437 | 452 | 3,300 |
2011/04/05 | 469 | 469 | 433 | 436 | 4,600 |
2011/04/04 | 481 | 481 | 463 | 463 | 2,100 |
2011/04/01 | 464 | 480 | 464 | 480 | 2,500 |
2011/03/31 | 470 | 475 | 465 | 475 | 2,600 |
2011/03/30 | 470 | 470 | 460 | 468 | 3,700 |
2011/03/29 | 471 | 476 | 465 | 469 | 5,000 |
2011/03/28 | 520 | 529 | 503 | 508 | 17,000 |
2011/03/25 | 520 | 520 | 516 | 520 | 11,400 |
2011/03/24 | 502 | 518 | 502 | 514 | 15,700 |
2011/03/23 | 500 | 504 | 497 | 502 | 7,400 |
2011/03/22 | 494 | 500 | 492 | 499 | 18,000 |
2011/03/18 | 457 | 494 | 457 | 494 | 7,800 |
2011/03/17 | 435 | 465 | 435 | 465 | 10,400 |
2011/03/16 | 420 | 500 | 420 | 465 | 10,600 |
2011/03/15 | 467 | 469 | 403 | 430 | 29,700 |
2011/03/14 | 474 | 506 | 474 | 483 | 16,300 |
2011/03/11 | 526 | 530 | 521 | 530 | 3,800 |
2011/03/10 | 527 | 530 | 527 | 528 | 900 |
2011/03/09 | 530 | 533 | 530 | 530 | 1,100 |
2011/03/08 | 533 | 533 | 529 | 529 | 4,600 |
2011/03/07 | 532 | 535 | 532 | 532 | 4,200 |
2011/03/04 | 535 | 538 | 532 | 532 | 5,400 |
2011/03/03 | 532 | 533 | 525 | 529 | 1,200 |
2011/03/02 | 536 | 537 | 517 | 531 | 12,400 |
2011/03/01 | 536 | 540 | 534 | 536 | 5,400 |
2011/02/28 | 528 | 535 | 528 | 535 | 4,100 |
2011/02/25 | 530 | 530 | 525 | 525 | 2,900 |
2011/02/24 | 518 | 527 | 518 | 527 | 2,100 |
2011/02/23 | 532 | 533 | 514 | 521 | 5,200 |
2011/02/22 | 528 | 533 | 524 | 533 | 4,800 |
2011/02/21 | 523 | 532 | 520 | 532 | 4,200 |
2011/02/18 | 515 | 525 | 515 | 520 | 3,400 |
2011/02/17 | 514 | 520 | 513 | 515 | 4,900 |
2011/02/16 | 517 | 517 | 510 | 515 | 3,800 |
2011/02/15 | 518 | 518 | 515 | 518 | 1,600 |
2011/02/14 | 518 | 519 | 511 | 516 | 4,300 |
2011/02/10 | 513 | 520 | 508 | 515 | 7,200 |
2011/02/09 | 512 | 517 | 512 | 516 | 2,900 |
2011/02/08 | 509 | 510 | 508 | 510 | 4,700 |
2011/02/07 | 515 | 517 | 506 | 508 | 4,600 |
2011/02/04 | 517 | 517 | 514 | 515 | 800 |
2011/02/03 | 516 | 516 | 513 | 514 | 800 |
2011/02/02 | 517 | 517 | 512 | 517 | 1,500 |
2011/02/01 | 516 | 517 | 510 | 517 | 1,800 |
2011/01/31 | 510 | 515 | 506 | 514 | 2,600 |
2011/01/28 | 506 | 515 | 506 | 509 | 5,200 |
2011/01/27 | 507 | 509 | 505 | 509 | 2,000 |
2011/01/26 | 510 | 510 | 510 | 510 | 100 |
2011/01/25 | 510 | 511 | 510 | 510 | 1,700 |
2011/01/24 | 505 | 510 | 502 | 510 | 3,500 |
2011/01/21 | 510 | 510 | 505 | 505 | 4,400 |
2011/01/20 | 510 | 510 | 505 | 505 | 2,600 |
2011/01/19 | 510 | 512 | 510 | 511 | 3,100 |
2011/01/18 | 509 | 512 | 505 | 512 | 8,000 |
2011/01/17 | 510 | 510 | 506 | 510 | 3,900 |
2011/01/14 | 509 | 509 | 505 | 508 | 1,500 |
2011/01/13 | 505 | 509 | 503 | 504 | 2,700 |
2011/01/12 | 510 | 510 | 503 | 509 | 8,700 |
2011/01/11 | 503 | 509 | 503 | 506 | 2,600 |
2011/01/07 | 508 | 510 | 501 | 508 | 6,700 |
2011/01/06 | 508 | 508 | 507 | 507 | 1,700 |
2011/01/05 | 502 | 507 | 500 | 506 | 1,000 |
2011/01/04 | 500 | 508 | 500 | 500 | 2,800 |