オウケイウェイヴ(3808)の株価時系列情報
オウケイウェイヴ(3808)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 124,000 | 126,000 | 124,000 | 126,000 | 180 |
| 2006/12/28 | 125,000 | 128,000 | 123,000 | 124,000 | 133 |
| 2006/12/27 | 120,000 | 125,000 | 120,000 | 125,000 | 157 |
| 2006/12/26 | 118,000 | 120,000 | 118,000 | 120,000 | 46 |
| 2006/12/25 | 119,000 | 119,000 | 118,000 | 118,000 | 72 |
| 2006/12/22 | 118,000 | 119,000 | 116,000 | 118,000 | 94 |
| 2006/12/21 | 119,000 | 119,000 | 117,000 | 118,000 | 37 |
| 2006/12/20 | 119,000 | 119,000 | 116,000 | 119,000 | 83 |
| 2006/12/19 | 119,000 | 120,000 | 117,000 | 119,000 | 151 |
| 2006/12/18 | 119,000 | 121,000 | 118,000 | 119,000 | 93 |
| 2006/12/15 | 115,000 | 118,000 | 114,000 | 118,000 | 181 |
| 2006/12/14 | 119,000 | 120,000 | 115,000 | 116,000 | 80 |
| 2006/12/13 | 123,000 | 126,000 | 118,000 | 120,000 | 99 |
| 2006/12/12 | 118,000 | 127,000 | 117,000 | 124,000 | 331 |
| 2006/12/11 | 118,000 | 119,000 | 116,000 | 118,000 | 147 |
| 2006/12/08 | 117,000 | 117,000 | 114,000 | 116,000 | 127 |
| 2006/12/07 | 113,000 | 117,000 | 112,000 | 117,000 | 154 |
| 2006/12/06 | 111,000 | 113,000 | 111,000 | 113,000 | 80 |
| 2006/12/05 | 110,000 | 113,000 | 110,000 | 113,000 | 59 |
| 2006/12/04 | 112,000 | 113,000 | 110,000 | 111,000 | 67 |
| 2006/12/01 | 114,000 | 114,000 | 111,000 | 113,000 | 58 |
| 2006/11/30 | 112,000 | 114,000 | 112,000 | 114,000 | 48 |
| 2006/11/29 | 111,000 | 114,000 | 110,000 | 113,000 | 24 |
| 2006/11/28 | 114,000 | 114,000 | 110,000 | 112,000 | 63 |
| 2006/11/27 | 114,000 | 116,000 | 112,000 | 112,000 | 70 |
| 2006/11/24 | 106,000 | 114,000 | 106,000 | 114,000 | 169 |
| 2006/11/22 | 104,000 | 110,000 | 103,000 | 107,000 | 80 |
| 2006/11/21 | 105,000 | 111,000 | 103,000 | 103,000 | 91 |
| 2006/11/20 | 114,000 | 114,000 | 101,000 | 103,000 | 180 |
| 2006/11/17 | 115,000 | 117,000 | 113,000 | 115,000 | 171 |
| 2006/11/16 | 117,000 | 122,000 | 117,000 | 121,000 | 272 |
| 2006/11/15 | 113,000 | 121,000 | 110,000 | 121,000 | 516 |
| 2006/11/14 | 100,000 | 116,000 | 100,000 | 115,000 | 324 |
| 2006/11/13 | 105,000 | 105,000 | 99,500 | 100,000 | 135 |
| 2006/11/10 | 104,000 | 107,000 | 99,200 | 107,000 | 497 |
| 2006/11/09 | 114,000 | 115,000 | 112,000 | 114,000 | 69 |
| 2006/11/08 | 116,000 | 116,000 | 113,000 | 114,000 | 64 |
| 2006/11/07 | 114,000 | 120,000 | 112,000 | 116,000 | 180 |
| 2006/11/06 | 114,000 | 116,000 | 111,000 | 116,000 | 90 |
| 2006/11/02 | 116,000 | 117,000 | 113,000 | 117,000 | 56 |
| 2006/11/01 | 118,000 | 120,000 | 110,000 | 116,000 | 101 |
| 2006/10/31 | 113,000 | 120,000 | 111,000 | 119,000 | 131 |
| 2006/10/30 | 117,000 | 117,000 | 110,000 | 114,000 | 113 |
| 2006/10/27 | 120,000 | 120,000 | 117,000 | 118,000 | 60 |
| 2006/10/26 | 124,000 | 124,000 | 120,000 | 121,000 | 180 |
| 2006/10/25 | 120,000 | 120,000 | 116,000 | 120,000 | 69 |
| 2006/10/24 | 119,000 | 122,000 | 117,000 | 120,000 | 141 |
| 2006/10/23 | 117,000 | 120,000 | 116,000 | 119,000 | 98 |
| 2006/10/20 | 123,000 | 125,000 | 118,000 | 119,000 | 175 |
| 2006/10/19 | 122,000 | 129,000 | 120,000 | 125,000 | 431 |
| 2006/10/18 | 114,000 | 121,000 | 113,000 | 120,000 | 196 |
| 2006/10/17 | 112,000 | 114,000 | 110,000 | 114,000 | 192 |
| 2006/10/16 | 109,000 | 113,000 | 108,000 | 112,000 | 117 |
| 2006/10/13 | 101,000 | 106,000 | 101,000 | 106,000 | 114 |
| 2006/10/12 | 99,000 | 100,000 | 98,000 | 100,000 | 206 |
| 2006/10/11 | 107,000 | 109,000 | 98,000 | 103,000 | 293 |
| 2006/10/10 | 109,000 | 114,000 | 107,000 | 109,000 | 142 |
| 2006/10/06 | 115,000 | 115,000 | 110,000 | 111,000 | 158 |
| 2006/10/05 | 110,000 | 117,000 | 109,000 | 116,000 | 242 |
| 2006/10/04 | 110,000 | 111,000 | 109,000 | 110,000 | 81 |
| 2006/10/03 | 113,000 | 113,000 | 109,000 | 110,000 | 117 |
| 2006/10/02 | 111,000 | 117,000 | 111,000 | 113,000 | 145 |
| 2006/09/29 | 110,000 | 112,000 | 109,000 | 110,000 | 136 |
| 2006/09/28 | 110,000 | 112,000 | 109,000 | 112,000 | 153 |
| 2006/09/27 | 108,000 | 111,000 | 105,000 | 108,000 | 251 |
| 2006/09/26 | 107,000 | 110,000 | 106,000 | 108,000 | 216 |
| 2006/09/25 | 121,000 | 121,000 | 109,000 | 110,000 | 351 |
| 2006/09/22 | 121,000 | 121,000 | 117,000 | 121,000 | 156 |
| 2006/09/21 | 120,000 | 124,000 | 118,000 | 123,000 | 247 |
| 2006/09/20 | 112,000 | 121,000 | 110,000 | 117,000 | 272 |
| 2006/09/19 | 120,000 | 120,000 | 115,000 | 116,000 | 203 |
| 2006/09/15 | 123,000 | 124,000 | 118,000 | 124,000 | 312 |
| 2006/09/14 | 128,000 | 134,000 | 120,000 | 121,000 | 568 |
| 2006/09/13 | 133,000 | 133,000 | 126,000 | 128,000 | 438 |
| 2006/09/12 | 137,000 | 138,000 | 128,000 | 128,000 | 806 |
| 2006/09/11 | 130,000 | 133,000 | 127,000 | 133,000 | 413 |
| 2006/09/08 | 134,000 | 136,000 | 129,000 | 131,000 | 903 |
| 2006/09/07 | 141,000 | 148,000 | 136,000 | 139,000 | 4,238 |
| 2006/09/06 | 126,000 | 129,000 | 125,000 | 128,000 | 327 |
| 2006/09/05 | 127,000 | 127,000 | 123,000 | 125,000 | 519 |
| 2006/09/04 | 118,000 | 130,000 | 118,000 | 123,000 | 545 |
| 2006/09/01 | 111,000 | 117,000 | 111,000 | 116,000 | 495 |
| 2006/08/31 | 121,000 | 123,000 | 112,000 | 117,000 | 1,076 |
| 2006/08/30 | 139,000 | 141,000 | 129,000 | 129,000 | 2,213 |
| 2006/08/29 | 125,000 | 138,000 | 123,000 | 135,000 | 1,864 |
| 2006/08/28 | 114,000 | 121,000 | 114,000 | 120,000 | 1,193 |
| 2006/08/25 | 113,000 | 114,000 | 109,000 | 114,000 | 259 |
| 2006/08/24 | 115,000 | 115,000 | 112,000 | 112,000 | 181 |
| 2006/08/23 | 113,000 | 115,000 | 111,000 | 115,000 | 223 |
| 2006/08/22 | 112,000 | 113,000 | 112,000 | 112,000 | 177 |
| 2006/08/21 | 116,000 | 116,000 | 112,000 | 113,000 | 141 |
| 2006/08/18 | 117,000 | 117,000 | 114,000 | 115,000 | 153 |
| 2006/08/17 | 117,000 | 118,000 | 115,000 | 117,000 | 284 |
| 2006/08/16 | 118,000 | 118,000 | 112,000 | 115,000 | 520 |
| 2006/08/15 | 120,000 | 121,000 | 110,000 | 115,000 | 469 |
| 2006/08/14 | 119,000 | 123,000 | 116,000 | 122,000 | 413 |
| 2006/08/11 | 117,000 | 122,000 | 114,000 | 119,000 | 344 |
| 2006/08/10 | 117,000 | 118,000 | 115,000 | 117,000 | 187 |
| 2006/08/09 | 119,000 | 119,000 | 111,000 | 119,000 | 215 |
| 2006/08/08 | 120,000 | 120,000 | 115,000 | 118,000 | 215 |
| 2006/08/07 | 126,000 | 129,000 | 115,000 | 115,000 | 1,141 |
| 2006/08/04 | 105,000 | 122,000 | 104,000 | 122,000 | 1,514 |
| 2006/08/03 | 102,000 | 107,000 | 101,000 | 104,000 | 421 |
| 2006/08/02 | 91,000 | 99,800 | 90,500 | 99,800 | 186 |
| 2006/08/01 | 93,000 | 93,500 | 91,600 | 91,600 | 86 |
| 2006/07/31 | 91,700 | 94,100 | 90,700 | 92,000 | 71 |
| 2006/07/28 | 89,300 | 92,000 | 88,000 | 90,500 | 85 |
| 2006/07/27 | 89,000 | 89,300 | 85,000 | 89,200 | 112 |
| 2006/07/26 | 93,000 | 94,500 | 88,500 | 89,000 | 148 |
| 2006/07/25 | 93,100 | 96,000 | 92,500 | 94,800 | 163 |
| 2006/07/24 | 92,900 | 92,900 | 90,800 | 92,500 | 94 |
| 2006/07/21 | 90,000 | 90,500 | 88,200 | 90,500 | 88 |
| 2006/07/20 | 88,600 | 93,500 | 85,300 | 91,100 | 221 |
| 2006/07/19 | 86,500 | 88,800 | 76,100 | 83,600 | 555 |
| 2006/07/18 | 94,200 | 94,700 | 84,000 | 85,500 | 531 |
| 2006/07/14 | 90,100 | 96,000 | 90,100 | 94,000 | 174 |
| 2006/07/13 | 92,800 | 95,000 | 90,200 | 93,300 | 220 |
| 2006/07/12 | 96,100 | 97,000 | 90,000 | 92,000 | 491 |
| 2006/07/11 | 105,000 | 105,000 | 95,600 | 95,600 | 713 |
| 2006/07/10 | 106,000 | 109,000 | 102,000 | 105,000 | 600 |
| 2006/07/07 | 117,000 | 117,000 | 109,000 | 110,000 | 683 |
| 2006/07/06 | 120,000 | 120,000 | 115,000 | 116,000 | 451 |
| 2006/07/05 | 119,000 | 121,000 | 117,000 | 119,000 | 504 |
| 2006/07/04 | 121,000 | 126,000 | 117,000 | 121,000 | 1,069 |
| 2006/07/03 | 119,000 | 121,000 | 115,000 | 121,000 | 586 |
| 2006/06/30 | 123,000 | 124,000 | 115,000 | 117,000 | 1,093 |
| 2006/06/29 | 129,000 | 129,000 | 120,000 | 121,000 | 2,143 |
| 2006/06/28 | 108,000 | 130,000 | 106,000 | 124,000 | 3,523 |
| 2006/06/27 | 110,000 | 112,000 | 105,000 | 110,000 | 1,493 |
| 2006/06/26 | 120,000 | 125,000 | 106,000 | 106,000 | 1,993 |
| 2006/06/23 | 128,000 | 129,000 | 116,000 | 118,000 | 2,353 |
| 2006/06/22 | 121,000 | 136,000 | 116,000 | 132,000 | 4,781 |
| 2006/06/21 | 157,000 | 160,000 | 133,000 | 133,000 | 6,046 |
| 2006/06/20 | 190,000 | 214,000 | 160,000 | 163,000 | 23,816 |