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 |
---|---|---|---|---|---|
2014/12/30 | 813 | 820 | 813 | 820 | 6,000 |
2014/12/29 | 812 | 814 | 812 | 814 | 3,700 |
2014/12/26 | 812 | 814 | 812 | 812 | 1,400 |
2014/12/25 | 811 | 815 | 809 | 814 | 4,700 |
2014/12/24 | 815 | 817 | 813 | 815 | 4,300 |
2014/12/22 | 814 | 815 | 813 | 815 | 4,200 |
2014/12/19 | 816 | 817 | 804 | 815 | 2,600 |
2014/12/18 | 818 | 818 | 810 | 817 | 500 |
2014/12/17 | 802 | 818 | 802 | 814 | 3,200 |
2014/12/16 | 812 | 813 | 799 | 801 | 8,400 |
2014/12/15 | 817 | 821 | 811 | 813 | 2,600 |
2014/12/12 | 818 | 818 | 818 | 818 | 2,600 |
2014/12/11 | 824 | 824 | 815 | 818 | 2,900 |
2014/12/10 | 820 | 823 | 816 | 817 | 3,100 |
2014/12/09 | 822 | 822 | 818 | 820 | 1,600 |
2014/12/08 | 815 | 829 | 815 | 822 | 5,800 |
2014/12/05 | 820 | 821 | 819 | 821 | 3,700 |
2014/12/04 | 808 | 819 | 808 | 819 | 2,800 |
2014/12/03 | 816 | 820 | 785 | 810 | 12,300 |
2014/12/02 | 819 | 819 | 815 | 815 | 3,100 |
2014/12/01 | 816 | 820 | 815 | 817 | 4,000 |
2014/11/28 | 810 | 819 | 810 | 816 | 1,800 |
2014/11/27 | 811 | 818 | 811 | 815 | 2,800 |
2014/11/26 | 811 | 820 | 811 | 811 | 4,200 |
2014/11/25 | 816 | 818 | 809 | 815 | 5,900 |
2014/11/21 | 813 | 816 | 813 | 816 | 2,800 |
2014/11/20 | 810 | 814 | 810 | 814 | 700 |
2014/11/19 | 819 | 821 | 814 | 820 | 5,200 |
2014/11/18 | 808 | 812 | 808 | 812 | 4,400 |
2014/11/17 | 807 | 812 | 806 | 809 | 4,900 |
2014/11/14 | 808 | 810 | 807 | 807 | 5,000 |
2014/11/13 | 814 | 814 | 808 | 808 | 1,100 |
2014/11/12 | 814 | 815 | 809 | 815 | 4,700 |
2014/11/11 | 822 | 823 | 815 | 815 | 2,400 |
2014/11/10 | 821 | 821 | 815 | 819 | 1,500 |
2014/11/07 | 806 | 816 | 806 | 815 | 5,800 |
2014/11/06 | 805 | 807 | 800 | 804 | 3,900 |
2014/11/05 | 811 | 811 | 805 | 810 | 1,200 |
2014/11/04 | 814 | 817 | 802 | 811 | 5,800 |
2014/10/31 | 798 | 814 | 795 | 809 | 7,900 |
2014/10/30 | 818 | 818 | 800 | 802 | 6,900 |
2014/10/29 | 814 | 815 | 808 | 815 | 1,800 |
2014/10/28 | 813 | 813 | 813 | 813 | 600 |
2014/10/27 | 814 | 816 | 807 | 816 | 4,400 |
2014/10/24 | 805 | 805 | 805 | 805 | 1,800 |
2014/10/23 | 795 | 803 | 795 | 803 | 1,200 |
2014/10/22 | 796 | 797 | 795 | 795 | 600 |
2014/10/21 | 805 | 805 | 789 | 800 | 5,600 |
2014/10/20 | 806 | 810 | 802 | 805 | 3,700 |
2014/10/17 | 794 | 804 | 789 | 803 | 7,900 |
2014/10/16 | 784 | 816 | 784 | 809 | 5,900 |
2014/10/15 | 802 | 828 | 783 | 799 | 12,600 |
2014/10/14 | 800 | 803 | 789 | 802 | 4,400 |
2014/10/10 | 800 | 805 | 796 | 805 | 6,600 |
2014/10/09 | 824 | 830 | 800 | 808 | 6,700 |
2014/10/08 | 805 | 823 | 805 | 812 | 3,600 |
2014/10/07 | 829 | 830 | 820 | 830 | 1,600 |
2014/10/06 | 829 | 830 | 821 | 829 | 1,500 |
2014/10/03 | 809 | 830 | 809 | 830 | 3,800 |
2014/10/02 | 836 | 836 | 810 | 814 | 7,600 |
2014/10/01 | 854 | 854 | 840 | 851 | 4,200 |
2014/09/30 | 851 | 852 | 850 | 852 | 8,100 |
2014/09/29 | 840 | 850 | 840 | 843 | 6,200 |
2014/09/26 | 838 | 857 | 835 | 842 | 3,600 |
2014/09/25 | 849 | 854 | 849 | 852 | 7,200 |
2014/09/24 | 839 | 846 | 835 | 846 | 6,100 |
2014/09/22 | 827 | 837 | 824 | 832 | 5,900 |
2014/09/19 | 822 | 831 | 820 | 827 | 9,700 |
2014/09/18 | 811 | 824 | 811 | 823 | 3,800 |
2014/09/17 | 808 | 820 | 805 | 811 | 9,300 |
2014/09/16 | 805 | 807 | 805 | 807 | 1,900 |
2014/09/12 | 806 | 806 | 801 | 805 | 1,900 |
2014/09/11 | 800 | 806 | 800 | 806 | 1,400 |
2014/09/10 | 798 | 807 | 797 | 807 | 2,700 |
2014/09/09 | 800 | 802 | 798 | 802 | 3,600 |
2014/09/08 | 801 | 801 | 799 | 800 | 2,700 |
2014/09/05 | 801 | 804 | 800 | 800 | 1,900 |
2014/09/04 | 806 | 806 | 800 | 801 | 4,200 |
2014/09/03 | 803 | 805 | 800 | 805 | 1,700 |
2014/09/02 | 807 | 808 | 799 | 800 | 4,800 |
2014/09/01 | 806 | 808 | 804 | 808 | 4,900 |
2014/08/29 | 800 | 802 | 798 | 801 | 3,100 |
2014/08/28 | 804 | 804 | 800 | 800 | 2,100 |
2014/08/27 | 803 | 803 | 801 | 803 | 1,300 |
2014/08/26 | 796 | 800 | 796 | 798 | 2,700 |
2014/08/25 | 800 | 804 | 796 | 803 | 4,200 |
2014/08/22 | 807 | 807 | 798 | 800 | 4,200 |
2014/08/21 | 800 | 806 | 800 | 806 | 2,000 |
2014/08/20 | 795 | 804 | 795 | 800 | 3,700 |
2014/08/19 | 797 | 800 | 796 | 800 | 2,300 |
2014/08/18 | 798 | 801 | 791 | 797 | 3,200 |
2014/08/15 | 796 | 799 | 785 | 798 | 2,100 |
2014/08/14 | 778 | 800 | 778 | 783 | 4,000 |
2014/08/13 | 779 | 779 | 777 | 777 | 3,600 |
2014/08/12 | 779 | 779 | 770 | 776 | 10,700 |
2014/08/11 | 779 | 779 | 770 | 778 | 12,400 |
2014/08/08 | 777 | 799 | 754 | 779 | 45,800 |
2014/08/07 | 807 | 819 | 807 | 819 | 2,200 |
2014/08/06 | 820 | 820 | 810 | 815 | 15,400 |
2014/08/05 | 830 | 830 | 826 | 827 | 5,700 |
2014/08/04 | 865 | 865 | 837 | 837 | 18,100 |
2014/08/01 | 830 | 876 | 827 | 853 | 19,300 |
2014/07/31 | 823 | 832 | 823 | 830 | 14,400 |
2014/07/30 | 820 | 823 | 818 | 822 | 5,000 |
2014/07/29 | 820 | 827 | 816 | 820 | 12,300 |
2014/07/28 | 812 | 821 | 805 | 820 | 25,100 |
2014/07/25 | 782 | 782 | 772 | 782 | 11,200 |
2014/07/24 | 780 | 783 | 777 | 782 | 8,700 |
2014/07/23 | 786 | 794 | 778 | 779 | 12,100 |
2014/07/22 | 776 | 786 | 765 | 786 | 34,500 |
2014/07/18 | 743 | 745 | 742 | 743 | 4,200 |
2014/07/17 | 747 | 748 | 741 | 745 | 4,300 |
2014/07/16 | 745 | 747 | 743 | 745 | 11,500 |
2014/07/15 | 740 | 743 | 740 | 741 | 2,300 |
2014/07/14 | 744 | 745 | 737 | 742 | 10,900 |
2014/07/11 | 741 | 743 | 740 | 742 | 6,400 |
2014/07/10 | 744 | 745 | 742 | 743 | 10,900 |
2014/07/09 | 739 | 744 | 735 | 743 | 52,000 |
2014/07/08 | 753 | 753 | 745 | 748 | 9,100 |
2014/07/07 | 755 | 760 | 751 | 753 | 4,000 |
2014/07/04 | 760 | 760 | 752 | 757 | 6,700 |
2014/07/03 | 753 | 760 | 751 | 751 | 9,200 |
2014/07/02 | 750 | 756 | 750 | 750 | 7,900 |
2014/07/01 | 745 | 755 | 745 | 750 | 2,400 |
2014/06/30 | 750 | 750 | 750 | 750 | 300 |
2014/06/27 | 749 | 749 | 736 | 736 | 1,200 |
2014/06/26 | 750 | 756 | 750 | 756 | 1,100 |
2014/06/25 | 756 | 756 | 756 | 756 | 1,000 |
2014/06/24 | 745 | 751 | 745 | 751 | 800 |
2014/06/23 | 740 | 755 | 740 | 741 | 2,000 |
2014/06/20 | 754 | 754 | 754 | 754 | 200 |
2014/06/19 | 750 | 752 | 736 | 750 | 6,000 |
2014/06/18 | 746 | 750 | 741 | 750 | 5,900 |
2014/06/17 | 739 | 748 | 739 | 748 | 5,000 |
2014/06/16 | 720 | 739 | 720 | 739 | 8,500 |
2014/06/13 | 720 | 730 | 720 | 729 | 4,800 |
2014/06/12 | 719 | 719 | 715 | 715 | 500 |
2014/06/11 | 724 | 730 | 710 | 715 | 2,500 |
2014/06/10 | 721 | 755 | 709 | 709 | 16,800 |
2014/06/09 | 717 | 721 | 713 | 721 | 8,900 |
2014/06/06 | 712 | 716 | 712 | 716 | 900 |
2014/06/05 | 710 | 710 | 700 | 709 | 3,600 |
2014/06/04 | 703 | 711 | 703 | 711 | 4,500 |
2014/06/03 | 709 | 709 | 704 | 704 | 1,700 |
2014/06/02 | 701 | 711 | 701 | 708 | 1,000 |
2014/05/30 | 700 | 711 | 700 | 711 | 300 |
2014/05/29 | 699 | 710 | 699 | 700 | 4,400 |
2014/05/28 | 700 | 705 | 700 | 700 | 1,000 |
2014/05/27 | 707 | 707 | 700 | 700 | 1,600 |
2014/05/26 | 700 | 705 | 700 | 705 | 4,200 |
2014/05/23 | 709 | 709 | 694 | 694 | 1,500 |
2014/05/22 | 690 | 699 | 688 | 699 | 5,900 |
2014/05/21 | 689 | 689 | 689 | 689 | 700 |
2014/05/20 | 688 | 689 | 688 | 688 | 3,000 |
2014/05/19 | 689 | 695 | 689 | 690 | 1,300 |
2014/05/16 | 690 | 695 | 690 | 692 | 1,400 |
2014/05/15 | 696 | 703 | 696 | 703 | 400 |
2014/05/14 | 700 | 700 | 700 | 700 | 1,300 |
2014/05/13 | 708 | 708 | 697 | 697 | 2,500 |
2014/05/12 | 703 | 703 | 691 | 698 | 2,300 |
2014/05/09 | 693 | 693 | 693 | 693 | 200 |
2014/05/08 | 696 | 702 | 693 | 693 | 800 |
2014/05/07 | 700 | 700 | 700 | 700 | 800 |
2014/05/01 | 690 | 700 | 690 | 700 | 1,900 |
2014/04/30 | 687 | 697 | 687 | 688 | 5,400 |
2014/04/28 | 686 | 698 | 685 | 689 | 3,400 |
2014/04/25 | 695 | 715 | 695 | 714 | 1,200 |
2014/04/24 | 706 | 706 | 691 | 694 | 3,200 |
2014/04/23 | 710 | 710 | 696 | 696 | 5,900 |
2014/04/22 | 701 | 701 | 695 | 695 | 2,900 |
2014/04/21 | 708 | 708 | 704 | 704 | 2,700 |
2014/04/18 | 717 | 717 | 710 | 710 | 300 |
2014/04/16 | 709 | 710 | 709 | 710 | 700 |
2014/04/15 | 710 | 713 | 710 | 713 | 300 |
2014/04/14 | 700 | 710 | 700 | 710 | 1,100 |
2014/04/11 | 699 | 708 | 691 | 708 | 1,900 |
2014/04/10 | 697 | 706 | 695 | 696 | 14,200 |
2014/04/09 | 698 | 715 | 696 | 696 | 2,800 |
2014/04/08 | 697 | 701 | 692 | 701 | 3,600 |
2014/04/07 | 713 | 713 | 702 | 702 | 1,200 |
2014/04/04 | 712 | 712 | 699 | 699 | 3,200 |
2014/04/03 | 705 | 712 | 703 | 712 | 2,200 |
2014/04/02 | 705 | 715 | 705 | 715 | 500 |
2014/04/01 | 703 | 708 | 702 | 702 | 1,000 |
2014/03/31 | 709 | 709 | 702 | 702 | 1,400 |
2014/03/28 | 718 | 718 | 700 | 702 | 5,600 |
2014/03/27 | 726 | 728 | 698 | 718 | 6,000 |
2014/03/26 | 751 | 758 | 751 | 751 | 6,300 |
2014/03/25 | 761 | 762 | 760 | 760 | 11,000 |
2014/03/24 | 754 | 767 | 750 | 760 | 10,500 |
2014/03/20 | 752 | 758 | 750 | 754 | 3,100 |
2014/03/19 | 755 | 756 | 751 | 751 | 1,700 |
2014/03/18 | 759 | 759 | 752 | 756 | 1,800 |
2014/03/17 | 753 | 760 | 753 | 758 | 3,300 |
2014/03/14 | 750 | 758 | 750 | 758 | 3,700 |
2014/03/13 | 757 | 759 | 755 | 759 | 3,100 |
2014/03/12 | 760 | 760 | 751 | 754 | 4,000 |
2014/03/11 | 745 | 770 | 738 | 757 | 18,200 |
2014/03/10 | 740 | 748 | 740 | 746 | 3,300 |
2014/03/07 | 733 | 738 | 733 | 737 | 1,100 |
2014/03/06 | 730 | 735 | 730 | 735 | 3,000 |
2014/03/05 | 730 | 730 | 729 | 730 | 400 |
2014/03/04 | 730 | 736 | 726 | 736 | 1,300 |
2014/03/03 | 745 | 745 | 728 | 738 | 500 |
2014/02/28 | 735 | 736 | 731 | 731 | 1,000 |
2014/02/27 | 736 | 736 | 735 | 735 | 300 |
2014/02/26 | 735 | 735 | 735 | 735 | 100 |
2014/02/25 | 747 | 747 | 739 | 739 | 1,100 |
2014/02/24 | 731 | 736 | 731 | 736 | 2,100 |
2014/02/21 | 732 | 732 | 731 | 731 | 6,800 |
2014/02/20 | 730 | 733 | 726 | 726 | 2,400 |
2014/02/18 | 724 | 729 | 723 | 729 | 2,300 |
2014/02/17 | 730 | 730 | 723 | 729 | 1,400 |
2014/02/14 | 725 | 745 | 725 | 730 | 5,000 |
2014/02/13 | 728 | 732 | 725 | 725 | 800 |
2014/02/12 | 723 | 728 | 720 | 728 | 1,800 |
2014/02/10 | 721 | 734 | 721 | 734 | 2,200 |
2014/02/07 | 715 | 719 | 715 | 719 | 900 |
2014/02/06 | 715 | 716 | 715 | 716 | 500 |
2014/02/05 | 709 | 727 | 708 | 715 | 2,600 |
2014/02/04 | 701 | 706 | 691 | 706 | 3,900 |
2014/02/03 | 726 | 726 | 720 | 720 | 1,100 |
2014/01/31 | 730 | 730 | 726 | 726 | 1,000 |
2014/01/30 | 727 | 730 | 726 | 730 | 1,500 |
2014/01/29 | 734 | 748 | 730 | 745 | 5,200 |
2014/01/28 | 729 | 734 | 715 | 734 | 9,700 |
2014/01/27 | 722 | 729 | 711 | 712 | 11,100 |
2014/01/24 | 752 | 752 | 738 | 752 | 7,300 |
2014/01/23 | 750 | 754 | 750 | 753 | 2,000 |
2014/01/22 | 748 | 754 | 747 | 747 | 4,400 |
2014/01/21 | 745 | 751 | 745 | 748 | 3,900 |
2014/01/20 | 750 | 750 | 741 | 750 | 5,300 |
2014/01/17 | 740 | 748 | 740 | 747 | 6,600 |
2014/01/16 | 740 | 745 | 740 | 741 | 2,900 |
2014/01/15 | 737 | 739 | 737 | 738 | 8,800 |
2014/01/14 | 732 | 738 | 730 | 736 | 4,300 |
2014/01/10 | 731 | 732 | 725 | 732 | 3,400 |
2014/01/09 | 731 | 731 | 728 | 731 | 8,300 |
2014/01/08 | 728 | 732 | 728 | 732 | 2,200 |
2014/01/07 | 735 | 735 | 726 | 727 | 3,500 |
2014/01/06 | 730 | 730 | 721 | 725 | 5,100 |