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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,004 | 1,050 | 997 | 1,016 | 9,400 |
| 2018/12/27 | 1,005 | 1,005 | 979 | 1,004 | 6,700 |
| 2018/12/26 | 914 | 960 | 914 | 936 | 6,300 |
| 2018/12/25 | 897 | 918 | 876 | 889 | 48,700 |
| 2018/12/21 | 1,001 | 1,026 | 972 | 972 | 16,100 |
| 2018/12/20 | 1,032 | 1,060 | 999 | 999 | 17,500 |
| 2018/12/19 | 1,016 | 1,068 | 1,016 | 1,055 | 11,900 |
| 2018/12/18 | 1,036 | 1,040 | 1,005 | 1,015 | 11,100 |
| 2018/12/17 | 1,051 | 1,090 | 1,047 | 1,047 | 11,500 |
| 2018/12/14 | 1,100 | 1,100 | 1,073 | 1,073 | 4,700 |
| 2018/12/13 | 1,125 | 1,125 | 1,092 | 1,100 | 3,100 |
| 2018/12/12 | 1,124 | 1,124 | 1,089 | 1,110 | 6,900 |
| 2018/12/11 | 1,133 | 1,134 | 1,116 | 1,134 | 2,900 |
| 2018/12/10 | 1,173 | 1,173 | 1,133 | 1,134 | 4,900 |
| 2018/12/07 | 1,159 | 1,163 | 1,158 | 1,163 | 2,000 |
| 2018/12/06 | 1,180 | 1,180 | 1,160 | 1,163 | 2,500 |
| 2018/12/05 | 1,177 | 1,177 | 1,165 | 1,170 | 2,700 |
| 2018/12/04 | 1,189 | 1,189 | 1,181 | 1,181 | 2,000 |
| 2018/12/03 | 1,194 | 1,198 | 1,174 | 1,188 | 6,700 |
| 2018/11/30 | 1,174 | 1,174 | 1,151 | 1,164 | 3,700 |
| 2018/11/29 | 1,171 | 1,180 | 1,171 | 1,173 | 3,200 |
| 2018/11/28 | 1,161 | 1,172 | 1,161 | 1,166 | 3,900 |
| 2018/11/27 | 1,170 | 1,170 | 1,156 | 1,170 | 4,600 |
| 2018/11/26 | 1,177 | 1,195 | 1,150 | 1,160 | 9,500 |
| 2018/11/22 | 1,166 | 1,195 | 1,166 | 1,177 | 6,700 |
| 2018/11/21 | 1,170 | 1,181 | 1,150 | 1,150 | 10,800 |
| 2018/11/20 | 1,229 | 1,229 | 1,191 | 1,195 | 7,000 |
| 2018/11/19 | 1,258 | 1,260 | 1,213 | 1,229 | 19,000 |
| 2018/11/16 | 1,326 | 1,326 | 1,270 | 1,270 | 8,100 |
| 2018/11/15 | 1,311 | 1,320 | 1,290 | 1,298 | 4,300 |
| 2018/11/14 | 1,337 | 1,346 | 1,310 | 1,334 | 6,400 |
| 2018/11/13 | 1,301 | 1,353 | 1,301 | 1,340 | 5,200 |
| 2018/11/12 | 1,442 | 1,450 | 1,337 | 1,355 | 18,000 |
| 2018/11/09 | 1,411 | 1,450 | 1,411 | 1,441 | 6,300 |
| 2018/11/08 | 1,398 | 1,440 | 1,398 | 1,414 | 5,800 |
| 2018/11/07 | 1,378 | 1,395 | 1,378 | 1,390 | 6,600 |
| 2018/11/06 | 1,376 | 1,385 | 1,366 | 1,379 | 2,900 |
| 2018/11/05 | 1,360 | 1,379 | 1,340 | 1,379 | 5,800 |
| 2018/11/02 | 1,326 | 1,340 | 1,310 | 1,330 | 7,600 |
| 2018/11/01 | 1,336 | 1,347 | 1,323 | 1,327 | 4,900 |
| 2018/10/31 | 1,391 | 1,391 | 1,313 | 1,336 | 12,200 |
| 2018/10/30 | 1,280 | 1,341 | 1,250 | 1,331 | 15,500 |
| 2018/10/29 | 1,340 | 1,480 | 1,285 | 1,307 | 38,900 |
| 2018/10/26 | 1,434 | 1,434 | 1,306 | 1,370 | 28,800 |
| 2018/10/25 | 1,434 | 1,454 | 1,368 | 1,404 | 14,900 |
| 2018/10/24 | 1,517 | 1,517 | 1,452 | 1,452 | 10,500 |
| 2018/10/23 | 1,525 | 1,530 | 1,493 | 1,499 | 17,300 |
| 2018/10/22 | 1,497 | 1,530 | 1,497 | 1,530 | 18,200 |
| 2018/10/19 | 1,500 | 1,508 | 1,471 | 1,495 | 8,100 |
| 2018/10/18 | 1,501 | 1,519 | 1,501 | 1,510 | 7,800 |
| 2018/10/17 | 1,529 | 1,530 | 1,490 | 1,493 | 11,800 |
| 2018/10/16 | 1,434 | 1,505 | 1,425 | 1,502 | 9,500 |
| 2018/10/15 | 1,404 | 1,434 | 1,404 | 1,433 | 5,400 |
| 2018/10/12 | 1,372 | 1,400 | 1,352 | 1,400 | 7,100 |
| 2018/10/11 | 1,371 | 1,424 | 1,371 | 1,388 | 19,500 |
| 2018/10/10 | 1,444 | 1,461 | 1,443 | 1,461 | 3,500 |
| 2018/10/09 | 1,467 | 1,468 | 1,443 | 1,450 | 5,900 |
| 2018/10/05 | 1,474 | 1,487 | 1,466 | 1,472 | 6,800 |
| 2018/10/04 | 1,498 | 1,498 | 1,472 | 1,490 | 3,300 |
| 2018/10/03 | 1,478 | 1,500 | 1,450 | 1,498 | 13,900 |
| 2018/10/02 | 1,529 | 1,529 | 1,479 | 1,491 | 20,400 |
| 2018/10/01 | 1,510 | 1,538 | 1,505 | 1,525 | 16,200 |
| 2018/09/28 | 1,503 | 1,513 | 1,502 | 1,510 | 11,900 |
| 2018/09/27 | 1,529 | 1,529 | 1,495 | 1,498 | 20,100 |
| 2018/09/26 | 1,488 | 1,520 | 1,465 | 1,500 | 21,700 |
| 2018/09/25 | 1,446 | 1,493 | 1,435 | 1,493 | 13,300 |
| 2018/09/21 | 1,456 | 1,486 | 1,446 | 1,446 | 11,100 |
| 2018/09/20 | 1,498 | 1,505 | 1,473 | 1,476 | 16,900 |
| 2018/09/19 | 1,480 | 1,527 | 1,477 | 1,502 | 29,900 |
| 2018/09/18 | 1,462 | 1,493 | 1,440 | 1,480 | 19,200 |
| 2018/09/14 | 1,486 | 1,490 | 1,458 | 1,480 | 25,400 |
| 2018/09/13 | 1,428 | 1,466 | 1,414 | 1,456 | 12,300 |
| 2018/09/12 | 1,415 | 1,464 | 1,400 | 1,420 | 16,300 |
| 2018/09/11 | 1,350 | 1,419 | 1,350 | 1,411 | 12,600 |
| 2018/09/10 | 1,315 | 1,351 | 1,315 | 1,345 | 8,900 |
| 2018/09/07 | 1,370 | 1,370 | 1,288 | 1,345 | 24,300 |
| 2018/09/06 | 1,368 | 1,395 | 1,365 | 1,376 | 8,000 |
| 2018/09/05 | 1,385 | 1,390 | 1,370 | 1,390 | 9,200 |
| 2018/09/04 | 1,364 | 1,424 | 1,361 | 1,400 | 9,200 |
| 2018/09/03 | 1,441 | 1,457 | 1,378 | 1,378 | 15,200 |
| 2018/08/31 | 1,462 | 1,478 | 1,451 | 1,468 | 16,200 |
| 2018/08/30 | 1,546 | 1,546 | 1,460 | 1,491 | 38,100 |
| 2018/08/29 | 1,462 | 1,509 | 1,462 | 1,506 | 32,500 |
| 2018/08/28 | 1,435 | 1,475 | 1,430 | 1,453 | 21,300 |
| 2018/08/27 | 1,400 | 1,441 | 1,400 | 1,435 | 23,500 |
| 2018/08/24 | 1,405 | 1,405 | 1,389 | 1,400 | 3,100 |
| 2018/08/23 | 1,395 | 1,404 | 1,390 | 1,404 | 5,500 |
| 2018/08/22 | 1,400 | 1,405 | 1,395 | 1,395 | 3,900 |
| 2018/08/21 | 1,380 | 1,415 | 1,372 | 1,415 | 8,200 |
| 2018/08/20 | 1,432 | 1,432 | 1,386 | 1,393 | 6,200 |
| 2018/08/17 | 1,370 | 1,413 | 1,366 | 1,402 | 7,600 |
| 2018/08/16 | 1,392 | 1,392 | 1,356 | 1,365 | 7,800 |
| 2018/08/15 | 1,400 | 1,420 | 1,388 | 1,392 | 17,300 |
| 2018/08/14 | 1,444 | 1,445 | 1,384 | 1,394 | 18,200 |
| 2018/08/13 | 1,449 | 1,461 | 1,408 | 1,420 | 24,800 |
| 2018/08/10 | 1,375 | 1,489 | 1,360 | 1,479 | 67,400 |
| 2018/08/09 | 1,343 | 1,368 | 1,331 | 1,368 | 7,900 |
| 2018/08/08 | 1,292 | 1,373 | 1,289 | 1,373 | 12,800 |
| 2018/08/07 | 1,281 | 1,299 | 1,235 | 1,282 | 9,000 |
| 2018/08/06 | 1,300 | 1,300 | 1,274 | 1,281 | 10,600 |
| 2018/08/03 | 1,400 | 1,400 | 1,315 | 1,315 | 21,800 |
| 2018/08/02 | 1,415 | 1,425 | 1,400 | 1,402 | 13,400 |
| 2018/08/01 | 1,412 | 1,426 | 1,401 | 1,408 | 13,100 |
| 2018/07/31 | 1,390 | 1,412 | 1,385 | 1,399 | 16,000 |
| 2018/07/30 | 1,398 | 1,410 | 1,393 | 1,395 | 9,800 |
| 2018/07/27 | 1,418 | 1,418 | 1,373 | 1,386 | 20,500 |
| 2018/07/26 | 1,384 | 1,440 | 1,365 | 1,418 | 58,800 |
| 2018/07/25 | 1,331 | 1,348 | 1,301 | 1,335 | 39,800 |
| 2018/07/24 | 1,312 | 1,320 | 1,282 | 1,301 | 30,600 |
| 2018/07/23 | 1,168 | 1,318 | 1,167 | 1,282 | 52,900 |
| 2018/07/20 | 1,180 | 1,180 | 1,153 | 1,161 | 13,800 |
| 2018/07/19 | 1,154 | 1,194 | 1,150 | 1,150 | 16,700 |
| 2018/07/18 | 1,145 | 1,178 | 1,145 | 1,150 | 8,000 |
| 2018/07/17 | 1,135 | 1,148 | 1,135 | 1,138 | 2,500 |
| 2018/07/13 | 1,137 | 1,137 | 1,120 | 1,137 | 5,600 |
| 2018/07/12 | 1,072 | 1,124 | 1,072 | 1,122 | 8,600 |
| 2018/07/11 | 1,042 | 1,063 | 1,035 | 1,056 | 3,900 |
| 2018/07/10 | 1,048 | 1,048 | 1,035 | 1,046 | 2,700 |
| 2018/07/09 | 1,038 | 1,039 | 1,030 | 1,032 | 2,100 |
| 2018/07/06 | 1,021 | 1,038 | 1,020 | 1,038 | 3,300 |
| 2018/07/05 | 1,035 | 1,049 | 1,027 | 1,027 | 5,500 |
| 2018/07/04 | 1,040 | 1,052 | 1,028 | 1,030 | 5,700 |
| 2018/07/03 | 1,037 | 1,046 | 1,034 | 1,040 | 4,700 |
| 2018/07/02 | 1,005 | 1,036 | 1,005 | 1,036 | 12,000 |
| 2018/06/29 | 1,011 | 1,013 | 994 | 1,002 | 10,400 |
| 2018/06/28 | 1,026 | 1,028 | 1,006 | 1,009 | 13,900 |
| 2018/06/27 | 1,033 | 1,045 | 1,031 | 1,040 | 3,900 |
| 2018/06/26 | 1,018 | 1,046 | 1,018 | 1,045 | 16,800 |
| 2018/06/25 | 1,101 | 1,101 | 1,077 | 1,077 | 4,800 |
| 2018/06/22 | 1,088 | 1,090 | 1,077 | 1,090 | 1,500 |
| 2018/06/21 | 1,106 | 1,106 | 1,086 | 1,088 | 5,400 |
| 2018/06/20 | 1,098 | 1,100 | 1,083 | 1,087 | 9,100 |
| 2018/06/19 | 1,107 | 1,117 | 1,107 | 1,108 | 8,500 |
| 2018/06/18 | 1,145 | 1,145 | 1,105 | 1,125 | 13,400 |
| 2018/06/15 | 1,172 | 1,172 | 1,140 | 1,153 | 12,000 |
| 2018/06/14 | 1,186 | 1,189 | 1,179 | 1,179 | 6,100 |
| 2018/06/13 | 1,191 | 1,193 | 1,187 | 1,188 | 2,300 |
| 2018/06/12 | 1,192 | 1,210 | 1,188 | 1,188 | 6,400 |
| 2018/06/11 | 1,188 | 1,196 | 1,187 | 1,189 | 2,900 |
| 2018/06/08 | 1,181 | 1,189 | 1,181 | 1,186 | 2,600 |
| 2018/06/07 | 1,186 | 1,196 | 1,179 | 1,182 | 3,800 |
| 2018/06/06 | 1,185 | 1,197 | 1,185 | 1,186 | 1,600 |
| 2018/06/05 | 1,200 | 1,200 | 1,179 | 1,183 | 8,400 |
| 2018/06/04 | 1,212 | 1,215 | 1,193 | 1,196 | 9,000 |
| 2018/06/01 | 1,216 | 1,260 | 1,200 | 1,211 | 11,100 |
| 2018/05/31 | 1,221 | 1,247 | 1,216 | 1,221 | 2,100 |
| 2018/05/30 | 1,228 | 1,228 | 1,215 | 1,215 | 3,400 |
| 2018/05/29 | 1,258 | 1,260 | 1,245 | 1,245 | 4,000 |
| 2018/05/28 | 1,256 | 1,261 | 1,256 | 1,257 | 3,900 |
| 2018/05/25 | 1,275 | 1,275 | 1,261 | 1,261 | 3,500 |
| 2018/05/24 | 1,284 | 1,284 | 1,273 | 1,274 | 4,600 |
| 2018/05/23 | 1,287 | 1,287 | 1,281 | 1,281 | 2,100 |
| 2018/05/22 | 1,285 | 1,292 | 1,285 | 1,287 | 1,300 |
| 2018/05/21 | 1,287 | 1,297 | 1,284 | 1,285 | 2,000 |
| 2018/05/18 | 1,283 | 1,293 | 1,280 | 1,293 | 3,100 |
| 2018/05/17 | 1,286 | 1,294 | 1,281 | 1,281 | 8,600 |
| 2018/05/16 | 1,299 | 1,299 | 1,280 | 1,290 | 8,300 |
| 2018/05/15 | 1,333 | 1,333 | 1,308 | 1,308 | 8,100 |
| 2018/05/14 | 1,330 | 1,347 | 1,327 | 1,342 | 14,100 |
| 2018/05/11 | 1,371 | 1,388 | 1,371 | 1,386 | 7,900 |
| 2018/05/10 | 1,349 | 1,376 | 1,342 | 1,372 | 7,100 |
| 2018/05/09 | 1,364 | 1,385 | 1,346 | 1,349 | 7,400 |
| 2018/05/08 | 1,336 | 1,364 | 1,331 | 1,364 | 5,500 |
| 2018/05/07 | 1,331 | 1,335 | 1,328 | 1,335 | 5,000 |
| 2018/05/02 | 1,338 | 1,338 | 1,328 | 1,328 | 2,700 |
| 2018/05/01 | 1,330 | 1,360 | 1,328 | 1,330 | 6,700 |
| 2018/04/27 | 1,357 | 1,357 | 1,327 | 1,330 | 900 |
| 2018/04/26 | 1,341 | 1,343 | 1,328 | 1,328 | 5,600 |
| 2018/04/25 | 1,351 | 1,367 | 1,351 | 1,358 | 1,500 |
| 2018/04/24 | 1,381 | 1,381 | 1,365 | 1,367 | 1,700 |
| 2018/04/23 | 1,379 | 1,396 | 1,364 | 1,368 | 3,100 |
| 2018/04/20 | 1,398 | 1,398 | 1,358 | 1,358 | 7,700 |
| 2018/04/19 | 1,327 | 1,349 | 1,327 | 1,341 | 5,900 |
| 2018/04/18 | 1,298 | 1,326 | 1,298 | 1,324 | 3,000 |
| 2018/04/17 | 1,312 | 1,312 | 1,262 | 1,300 | 11,500 |
| 2018/04/16 | 1,361 | 1,361 | 1,301 | 1,305 | 9,600 |
| 2018/04/13 | 1,332 | 1,379 | 1,332 | 1,341 | 6,900 |
| 2018/04/12 | 1,333 | 1,346 | 1,323 | 1,330 | 9,900 |
| 2018/04/11 | 1,399 | 1,399 | 1,363 | 1,363 | 11,400 |
| 2018/04/10 | 1,407 | 1,438 | 1,397 | 1,418 | 4,200 |
| 2018/04/09 | 1,487 | 1,487 | 1,369 | 1,413 | 19,100 |
| 2018/04/06 | 1,470 | 1,493 | 1,464 | 1,473 | 13,700 |
| 2018/04/05 | 1,484 | 1,497 | 1,455 | 1,457 | 22,400 |
| 2018/04/04 | 1,449 | 1,480 | 1,435 | 1,471 | 20,500 |
| 2018/04/03 | 1,394 | 1,435 | 1,380 | 1,435 | 24,300 |
| 2018/04/02 | 1,399 | 1,419 | 1,365 | 1,408 | 14,100 |
| 2018/03/30 | 1,355 | 1,387 | 1,344 | 1,369 | 11,400 |
| 2018/03/29 | 1,363 | 1,363 | 1,332 | 1,355 | 9,600 |
| 2018/03/28 | 1,324 | 1,359 | 1,312 | 1,353 | 16,300 |
| 2018/03/27 | 1,412 | 1,448 | 1,330 | 1,351 | 33,100 |
| 2018/03/26 | 1,306 | 1,404 | 1,306 | 1,382 | 27,800 |
| 2018/03/23 | 1,378 | 1,384 | 1,315 | 1,359 | 23,300 |
| 2018/03/22 | 1,437 | 1,481 | 1,380 | 1,405 | 36,200 |
| 2018/03/20 | 1,355 | 1,416 | 1,322 | 1,416 | 22,100 |
| 2018/03/19 | 1,361 | 1,374 | 1,331 | 1,355 | 36,400 |
| 2018/03/16 | 1,255 | 1,323 | 1,250 | 1,301 | 20,300 |
| 2018/03/15 | 1,227 | 1,239 | 1,225 | 1,239 | 4,900 |
| 2018/03/14 | 1,252 | 1,252 | 1,225 | 1,227 | 8,600 |
| 2018/03/13 | 1,239 | 1,239 | 1,220 | 1,238 | 6,500 |
| 2018/03/12 | 1,229 | 1,258 | 1,229 | 1,240 | 4,400 |
| 2018/03/09 | 1,201 | 1,240 | 1,201 | 1,229 | 8,800 |
| 2018/03/08 | 1,239 | 1,242 | 1,203 | 1,207 | 9,900 |
| 2018/03/07 | 1,251 | 1,254 | 1,231 | 1,231 | 3,300 |
| 2018/03/06 | 1,279 | 1,279 | 1,255 | 1,257 | 9,500 |
| 2018/03/05 | 1,275 | 1,290 | 1,223 | 1,226 | 11,800 |
| 2018/03/02 | 1,287 | 1,315 | 1,276 | 1,286 | 9,200 |
| 2018/03/01 | 1,343 | 1,343 | 1,325 | 1,325 | 6,800 |
| 2018/02/28 | 1,318 | 1,362 | 1,318 | 1,343 | 12,200 |
| 2018/02/27 | 1,315 | 1,352 | 1,315 | 1,346 | 12,100 |
| 2018/02/26 | 1,299 | 1,314 | 1,285 | 1,305 | 15,000 |
| 2018/02/23 | 1,319 | 1,320 | 1,300 | 1,300 | 3,800 |
| 2018/02/22 | 1,331 | 1,339 | 1,311 | 1,319 | 5,500 |
| 2018/02/21 | 1,345 | 1,354 | 1,331 | 1,340 | 6,300 |
| 2018/02/20 | 1,363 | 1,379 | 1,346 | 1,355 | 9,200 |
| 2018/02/19 | 1,308 | 1,367 | 1,308 | 1,363 | 8,500 |
| 2018/02/16 | 1,268 | 1,309 | 1,268 | 1,302 | 6,700 |
| 2018/02/15 | 1,297 | 1,297 | 1,245 | 1,270 | 13,100 |
| 2018/02/14 | 1,364 | 1,393 | 1,251 | 1,268 | 21,200 |
| 2018/02/13 | 1,394 | 1,450 | 1,298 | 1,394 | 38,800 |
| 2018/02/09 | 1,302 | 1,369 | 1,272 | 1,364 | 13,400 |
| 2018/02/08 | 1,385 | 1,420 | 1,370 | 1,391 | 7,400 |
| 2018/02/07 | 1,423 | 1,450 | 1,356 | 1,376 | 25,800 |
| 2018/02/06 | 1,342 | 1,400 | 1,201 | 1,333 | 85,900 |
| 2018/02/05 | 1,533 | 1,564 | 1,529 | 1,542 | 14,500 |
| 2018/02/02 | 1,587 | 1,590 | 1,560 | 1,573 | 7,700 |
| 2018/02/01 | 1,559 | 1,582 | 1,550 | 1,569 | 10,800 |
| 2018/01/31 | 1,500 | 1,568 | 1,490 | 1,523 | 20,500 |
| 2018/01/30 | 1,595 | 1,595 | 1,550 | 1,551 | 30,800 |
| 2018/01/29 | 1,544 | 1,616 | 1,544 | 1,610 | 41,900 |
| 2018/01/26 | 1,506 | 1,535 | 1,501 | 1,530 | 21,500 |
| 2018/01/25 | 1,484 | 1,508 | 1,478 | 1,497 | 13,500 |
| 2018/01/24 | 1,493 | 1,493 | 1,482 | 1,491 | 8,100 |
| 2018/01/23 | 1,491 | 1,512 | 1,479 | 1,494 | 11,600 |
| 2018/01/22 | 1,475 | 1,495 | 1,475 | 1,493 | 7,700 |
| 2018/01/19 | 1,486 | 1,486 | 1,469 | 1,485 | 16,900 |
| 2018/01/18 | 1,491 | 1,502 | 1,491 | 1,491 | 15,000 |
| 2018/01/17 | 1,520 | 1,521 | 1,481 | 1,499 | 16,900 |
| 2018/01/16 | 1,530 | 1,543 | 1,520 | 1,525 | 11,800 |
| 2018/01/15 | 1,510 | 1,542 | 1,509 | 1,538 | 35,300 |
| 2018/01/12 | 1,455 | 1,498 | 1,455 | 1,497 | 26,400 |
| 2018/01/11 | 1,462 | 1,475 | 1,450 | 1,465 | 13,100 |
| 2018/01/10 | 1,465 | 1,476 | 1,444 | 1,471 | 10,300 |
| 2018/01/09 | 1,482 | 1,488 | 1,465 | 1,471 | 22,200 |
| 2018/01/05 | 1,501 | 1,502 | 1,480 | 1,481 | 18,300 |
| 2018/01/04 | 1,495 | 1,545 | 1,475 | 1,491 | 28,200 |