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 |
|---|---|---|---|---|---|
| 2008/12/30 | 28,950 | 29,400 | 27,000 | 29,400 | 70 |
| 2008/12/29 | 29,650 | 29,850 | 28,700 | 29,850 | 53 |
| 2008/12/26 | 30,050 | 30,350 | 29,000 | 30,350 | 25 |
| 2008/12/25 | 29,800 | 30,450 | 29,000 | 30,450 | 64 |
| 2008/12/24 | 31,100 | 32,000 | 30,600 | 32,000 | 36 |
| 2008/12/22 | 31,550 | 32,950 | 31,500 | 31,500 | 37 |
| 2008/12/19 | 33,950 | 33,950 | 32,800 | 33,000 | 24 |
| 2008/12/18 | 33,500 | 33,500 | 31,950 | 31,950 | 24 |
| 2008/12/17 | 33,200 | 33,650 | 31,650 | 33,650 | 39 |
| 2008/12/16 | 32,200 | 33,000 | 32,200 | 33,000 | 12 |
| 2008/12/15 | 32,550 | 33,000 | 32,400 | 33,000 | 50 |
| 2008/12/12 | 32,500 | 33,300 | 32,500 | 32,500 | 65 |
| 2008/12/11 | 31,650 | 32,500 | 31,650 | 32,500 | 18 |
| 2008/12/10 | 31,250 | 32,450 | 30,400 | 31,650 | 32 |
| 2008/12/09 | 31,300 | 32,300 | 31,250 | 31,250 | 8 |
| 2008/12/08 | 31,600 | 32,700 | 31,600 | 32,700 | 4 |
| 2008/12/05 | 31,000 | 33,000 | 30,500 | 33,000 | 7 |
| 2008/12/04 | 32,800 | 32,800 | 31,000 | 32,000 | 58 |
| 2008/12/03 | 32,800 | 35,900 | 32,800 | 34,000 | 22 |
| 2008/12/02 | 34,000 | 36,000 | 34,000 | 36,000 | 19 |
| 2008/12/01 | 34,200 | 34,200 | 34,200 | 34,200 | 1 |
| 2008/11/28 | 34,500 | 34,500 | 33,300 | 34,500 | 25 |
| 2008/11/27 | 33,900 | 35,400 | 33,100 | 33,500 | 22 |
| 2008/11/26 | 33,300 | 34,950 | 33,300 | 33,900 | 10 |
| 2008/11/25 | 32,500 | 34,900 | 32,500 | 34,900 | 7 |
| 2008/11/21 | 33,000 | 33,550 | 31,100 | 32,900 | 32 |
| 2008/11/20 | 33,000 | 33,400 | 31,400 | 33,400 | 46 |
| 2008/11/19 | 33,000 | 33,000 | 31,200 | 33,000 | 22 |
| 2008/11/18 | 32,000 | 33,950 | 30,250 | 33,950 | 46 |
| 2008/11/17 | 31,900 | 32,000 | 31,000 | 32,000 | 8 |
| 2008/11/14 | 33,300 | 33,300 | 32,000 | 32,750 | 23 |
| 2008/11/13 | 32,000 | 32,000 | 31,000 | 31,950 | 45 |
| 2008/11/12 | 32,950 | 33,000 | 32,750 | 33,000 | 19 |
| 2008/11/11 | 32,350 | 32,750 | 31,500 | 32,750 | 74 |
| 2008/11/10 | 30,500 | 33,000 | 30,500 | 31,950 | 57 |
| 2008/11/07 | 31,950 | 31,950 | 29,500 | 30,900 | 75 |
| 2008/11/06 | 33,950 | 33,950 | 32,200 | 32,550 | 15 |
| 2008/11/05 | 35,300 | 35,900 | 35,000 | 35,000 | 19 |
| 2008/11/04 | 31,950 | 34,100 | 31,500 | 34,100 | 33 |
| 2008/10/31 | 31,600 | 31,950 | 30,000 | 31,950 | 65 |
| 2008/10/30 | 29,500 | 32,000 | 28,500 | 31,900 | 55 |
| 2008/10/29 | 32,000 | 32,000 | 29,200 | 29,500 | 15 |
| 2008/10/28 | 27,700 | 29,500 | 27,700 | 29,500 | 32 |
| 2008/10/27 | 30,600 | 30,850 | 28,300 | 28,300 | 45 |
| 2008/10/24 | 33,000 | 33,000 | 31,400 | 31,400 | 9 |
| 2008/10/23 | 33,900 | 33,900 | 33,000 | 33,000 | 2 |
| 2008/10/22 | 33,500 | 33,500 | 33,500 | 33,500 | 5 |
| 2008/10/21 | 30,200 | 35,000 | 30,200 | 35,000 | 107 |
| 2008/10/20 | 33,400 | 33,800 | 30,150 | 31,000 | 68 |
| 2008/10/17 | 31,550 | 33,800 | 31,000 | 33,800 | 79 |
| 2008/10/16 | 28,410 | 31,300 | 28,410 | 31,300 | 20 |
| 2008/10/15 | 32,450 | 32,450 | 29,700 | 31,600 | 135 |
| 2008/10/14 | 32,200 | 32,900 | 29,880 | 32,050 | 319 |
| 2008/10/10 | 28,400 | 29,880 | 28,300 | 29,880 | 378 |
| 2008/10/09 | 29,650 | 32,800 | 27,550 | 32,300 | 127 |
| 2008/10/08 | 30,050 | 30,900 | 30,050 | 30,050 | 194 |
| 2008/10/07 | 32,800 | 34,050 | 32,800 | 34,050 | 212 |
| 2008/10/06 | 40,800 | 40,800 | 36,800 | 36,800 | 45 |
| 2008/10/03 | 40,950 | 42,000 | 40,800 | 40,800 | 128 |
| 2008/10/02 | 46,300 | 46,300 | 43,000 | 44,800 | 47 |
| 2008/10/01 | 48,800 | 48,800 | 46,000 | 46,500 | 39 |
| 2008/09/30 | 45,850 | 48,400 | 45,800 | 48,400 | 99 |
| 2008/09/29 | 50,000 | 51,000 | 50,000 | 51,000 | 4 |
| 2008/09/26 | 48,800 | 48,800 | 48,000 | 48,800 | 10 |
| 2008/09/25 | 49,750 | 49,750 | 46,950 | 48,800 | 15 |
| 2008/09/24 | 48,500 | 48,500 | 48,500 | 48,500 | 4 |
| 2008/09/22 | 51,200 | 51,200 | 49,300 | 49,300 | 16 |
| 2008/09/19 | 48,600 | 48,700 | 48,500 | 48,500 | 10 |
| 2008/09/18 | 49,900 | 51,000 | 48,500 | 48,500 | 51 |
| 2008/09/17 | 47,000 | 49,500 | 46,400 | 49,500 | 27 |
| 2008/09/16 | 46,600 | 49,800 | 45,700 | 48,600 | 84 |
| 2008/09/12 | 49,000 | 50,000 | 48,100 | 49,700 | 12 |
| 2008/09/11 | 51,000 | 51,000 | 48,600 | 48,600 | 52 |
| 2008/09/10 | 49,500 | 50,800 | 49,500 | 50,000 | 13 |
| 2008/09/09 | 51,500 | 52,000 | 51,000 | 52,000 | 6 |
| 2008/09/08 | 48,500 | 51,800 | 47,800 | 51,800 | 49 |
| 2008/09/05 | 45,950 | 47,800 | 45,600 | 47,800 | 36 |
| 2008/09/04 | 47,500 | 49,200 | 47,350 | 48,000 | 57 |
| 2008/09/03 | 50,000 | 50,500 | 46,800 | 46,800 | 87 |
| 2008/09/02 | 53,300 | 53,500 | 50,800 | 51,800 | 64 |
| 2008/09/01 | 55,900 | 55,900 | 53,000 | 55,800 | 47 |
| 2008/08/29 | 57,900 | 58,000 | 56,200 | 58,000 | 18 |
| 2008/08/28 | 55,500 | 58,000 | 55,500 | 58,000 | 37 |
| 2008/08/27 | 55,400 | 56,000 | 53,100 | 55,800 | 49 |
| 2008/08/26 | 56,000 | 56,000 | 55,000 | 55,800 | 8 |
| 2008/08/25 | 55,500 | 56,700 | 55,500 | 56,500 | 28 |
| 2008/08/22 | 58,000 | 58,000 | 55,000 | 55,500 | 64 |
| 2008/08/21 | 62,500 | 62,500 | 60,000 | 60,000 | 56 |
| 2008/08/20 | 64,100 | 65,000 | 62,000 | 62,500 | 28 |
| 2008/08/19 | 68,500 | 68,500 | 64,100 | 64,100 | 84 |
| 2008/08/18 | 69,000 | 71,000 | 69,000 | 70,500 | 21 |
| 2008/08/15 | 66,700 | 68,500 | 66,600 | 68,500 | 65 |
| 2008/08/14 | 67,500 | 67,500 | 63,900 | 65,200 | 23 |
| 2008/08/13 | 66,000 | 66,500 | 65,900 | 66,500 | 9 |
| 2008/08/12 | 66,500 | 66,500 | 63,000 | 65,500 | 52 |
| 2008/08/11 | 71,100 | 71,100 | 65,500 | 68,000 | 47 |
| 2008/08/08 | 73,400 | 73,400 | 68,500 | 68,500 | 39 |
| 2008/08/07 | 66,500 | 70,000 | 66,500 | 69,900 | 127 |
| 2008/08/06 | 75,900 | 77,900 | 74,500 | 76,500 | 23 |
| 2008/08/05 | 77,700 | 77,900 | 73,500 | 77,900 | 33 |
| 2008/08/04 | 77,000 | 79,000 | 75,000 | 75,700 | 36 |
| 2008/08/01 | 79,000 | 79,000 | 76,000 | 79,000 | 43 |
| 2008/07/31 | 75,900 | 78,900 | 75,000 | 78,900 | 28 |
| 2008/07/30 | 80,000 | 82,500 | 76,200 | 78,800 | 72 |
| 2008/07/29 | 72,000 | 81,000 | 72,000 | 80,600 | 95 |
| 2008/07/28 | 65,500 | 71,000 | 65,500 | 71,000 | 51 |
| 2008/07/25 | 66,000 | 66,000 | 64,800 | 66,000 | 36 |
| 2008/07/24 | 67,600 | 67,700 | 65,000 | 67,000 | 28 |
| 2008/07/23 | 67,900 | 68,000 | 66,500 | 67,000 | 33 |
| 2008/07/22 | 67,100 | 68,000 | 67,000 | 68,000 | 17 |
| 2008/07/18 | 67,000 | 69,000 | 64,600 | 69,000 | 57 |
| 2008/07/17 | 71,100 | 71,100 | 69,000 | 69,500 | 72 |
| 2008/07/16 | 75,000 | 75,000 | 69,300 | 73,000 | 56 |
| 2008/07/15 | 77,500 | 77,500 | 75,400 | 77,400 | 15 |
| 2008/07/14 | 79,800 | 79,800 | 76,800 | 79,500 | 18 |
| 2008/07/11 | 78,800 | 79,100 | 78,100 | 79,100 | 20 |
| 2008/07/10 | 75,200 | 79,000 | 75,100 | 79,000 | 69 |
| 2008/07/09 | 79,100 | 81,000 | 77,000 | 79,800 | 43 |
| 2008/07/08 | 81,000 | 81,000 | 77,000 | 79,400 | 38 |
| 2008/07/07 | 81,500 | 81,500 | 79,000 | 81,500 | 18 |
| 2008/07/04 | 80,000 | 80,500 | 79,000 | 80,500 | 18 |
| 2008/07/03 | 81,700 | 81,700 | 77,800 | 79,800 | 72 |
| 2008/07/02 | 79,900 | 81,800 | 79,300 | 80,800 | 19 |
| 2008/07/01 | 81,000 | 83,000 | 80,500 | 81,900 | 23 |
| 2008/06/30 | 81,700 | 83,500 | 78,000 | 83,500 | 50 |
| 2008/06/27 | 83,300 | 83,500 | 81,000 | 83,500 | 52 |
| 2008/06/26 | 88,000 | 88,000 | 85,000 | 86,300 | 62 |
| 2008/06/25 | 86,500 | 88,000 | 83,000 | 88,000 | 55 |
| 2008/06/24 | 89,000 | 90,000 | 85,500 | 89,000 | 103 |
| 2008/06/23 | 79,900 | 88,800 | 79,000 | 88,800 | 110 |
| 2008/06/20 | 79,100 | 81,700 | 75,800 | 81,700 | 42 |
| 2008/06/19 | 79,800 | 82,000 | 78,000 | 81,000 | 54 |
| 2008/06/18 | 81,700 | 81,800 | 80,000 | 81,800 | 84 |
| 2008/06/17 | 80,600 | 82,000 | 79,000 | 80,900 | 109 |
| 2008/06/16 | 77,000 | 78,700 | 75,000 | 78,700 | 93 |
| 2008/06/13 | 78,000 | 79,000 | 76,600 | 79,000 | 14 |
| 2008/06/12 | 78,000 | 79,600 | 76,800 | 79,600 | 22 |
| 2008/06/11 | 77,000 | 80,000 | 76,500 | 80,000 | 25 |
| 2008/06/10 | 80,200 | 81,500 | 75,200 | 79,000 | 70 |
| 2008/06/09 | 81,400 | 82,100 | 80,000 | 81,000 | 27 |
| 2008/06/06 | 78,200 | 83,000 | 78,200 | 83,000 | 142 |
| 2008/06/05 | 79,500 | 79,800 | 75,000 | 78,500 | 60 |
| 2008/06/04 | 77,000 | 77,000 | 71,000 | 75,500 | 85 |
| 2008/06/03 | 79,800 | 79,800 | 77,000 | 78,100 | 28 |
| 2008/06/02 | 81,000 | 81,000 | 78,500 | 80,000 | 46 |
| 2008/05/30 | 79,200 | 81,900 | 79,200 | 81,200 | 50 |
| 2008/05/29 | 80,500 | 80,600 | 78,000 | 79,900 | 57 |
| 2008/05/28 | 75,000 | 77,000 | 75,000 | 76,500 | 68 |
| 2008/05/27 | 73,000 | 74,700 | 72,100 | 74,700 | 49 |
| 2008/05/26 | 71,000 | 73,700 | 70,800 | 73,700 | 22 |
| 2008/05/23 | 70,300 | 73,500 | 70,200 | 73,500 | 77 |
| 2008/05/22 | 72,000 | 72,800 | 70,100 | 72,800 | 102 |
| 2008/05/21 | 73,800 | 75,000 | 70,000 | 72,900 | 126 |
| 2008/05/20 | 76,000 | 76,000 | 71,500 | 73,000 | 161 |
| 2008/05/19 | 80,400 | 80,400 | 71,200 | 76,000 | 154 |
| 2008/05/16 | 81,000 | 84,000 | 79,800 | 81,200 | 110 |
| 2008/05/15 | 89,300 | 89,900 | 88,000 | 88,000 | 32 |
| 2008/05/14 | 88,100 | 88,500 | 86,300 | 88,300 | 34 |
| 2008/05/13 | 90,800 | 90,800 | 87,700 | 90,000 | 87 |
| 2008/05/12 | 90,000 | 90,000 | 87,500 | 89,800 | 47 |
| 2008/05/09 | 87,000 | 93,000 | 87,000 | 91,900 | 144 |
| 2008/05/08 | 82,000 | 89,700 | 81,300 | 87,000 | 139 |
| 2008/05/07 | 83,200 | 84,900 | 79,000 | 84,000 | 48 |
| 2008/05/02 | 83,900 | 84,100 | 81,000 | 83,300 | 71 |
| 2008/05/01 | 83,100 | 84,500 | 82,000 | 83,900 | 49 |
| 2008/04/30 | 82,100 | 84,300 | 78,000 | 83,900 | 81 |
| 2008/04/28 | 85,200 | 87,000 | 81,000 | 81,100 | 148 |
| 2008/04/25 | 84,000 | 84,800 | 81,500 | 84,800 | 97 |
| 2008/04/24 | 85,300 | 86,300 | 80,000 | 85,900 | 84 |
| 2008/04/23 | 91,000 | 91,000 | 83,300 | 84,300 | 416 |
| 2008/04/22 | 89,700 | 94,400 | 89,700 | 93,300 | 104 |
| 2008/04/21 | 91,000 | 93,800 | 89,500 | 93,400 | 219 |
| 2008/04/18 | 79,800 | 86,500 | 79,800 | 85,000 | 362 |
| 2008/04/17 | 99,800 | 99,800 | 89,800 | 89,800 | 435 |
| 2008/04/16 | 109,000 | 113,000 | 95,100 | 99,800 | 633 |
| 2008/04/15 | 103,000 | 105,000 | 96,000 | 105,000 | 956 |
| 2008/04/14 | 85,500 | 94,500 | 84,400 | 94,500 | 532 |
| 2008/04/11 | 79,500 | 84,500 | 78,000 | 84,500 | 550 |
| 2008/04/10 | 69,000 | 74,500 | 68,500 | 74,500 | 392 |
| 2008/04/09 | 67,500 | 69,500 | 65,100 | 69,500 | 204 |
| 2008/04/08 | 60,100 | 65,000 | 60,100 | 65,000 | 216 |
| 2008/04/07 | 59,500 | 60,000 | 57,000 | 60,000 | 49 |
| 2008/04/04 | 56,500 | 59,800 | 56,500 | 59,000 | 80 |
| 2008/04/03 | 57,000 | 58,600 | 55,500 | 57,000 | 282 |
| 2008/04/02 | 55,500 | 62,800 | 55,500 | 59,800 | 364 |
| 2008/04/01 | 63,000 | 64,000 | 59,000 | 59,000 | 229 |
| 2008/03/31 | 70,000 | 70,700 | 64,000 | 64,000 | 107 |
| 2008/03/28 | 69,400 | 72,400 | 68,000 | 71,000 | 340 |
| 2008/03/27 | 69,500 | 71,000 | 66,500 | 69,900 | 177 |
| 2008/03/26 | 65,700 | 71,600 | 65,200 | 69,000 | 342 |
| 2008/03/25 | 70,000 | 70,000 | 66,700 | 66,700 | 879 |
| 2008/03/24 | 65,000 | 65,000 | 65,000 | 65,000 | 460 |
| 2008/03/21 | 58,000 | 60,000 | 57,100 | 60,000 | 383 |
| 2008/03/19 | 50,000 | 56,500 | 46,500 | 55,000 | 657 |
| 2008/03/18 | 53,000 | 53,000 | 45,500 | 51,500 | 1,879 |
| 2008/03/14 | 45,000 | 45,000 | 45,000 | 45,000 | 72 |
| 2008/03/11 | 31,000 | 33,000 | 31,000 | 33,000 | 176 |
| 2008/03/10 | 31,800 | 32,000 | 30,000 | 32,000 | 216 |
| 2008/03/07 | 29,080 | 31,500 | 29,000 | 31,000 | 229 |
| 2008/03/06 | 28,500 | 28,500 | 27,900 | 28,480 | 56 |
| 2008/03/05 | 27,300 | 28,000 | 27,300 | 28,000 | 29 |
| 2008/03/04 | 26,700 | 27,600 | 26,700 | 27,290 | 96 |
| 2008/03/03 | 29,100 | 29,600 | 26,500 | 26,650 | 116 |
| 2008/02/29 | 29,550 | 30,000 | 28,700 | 29,100 | 108 |
| 2008/02/28 | 30,000 | 30,500 | 29,750 | 29,750 | 23 |
| 2008/02/27 | 30,150 | 30,500 | 29,650 | 29,850 | 66 |
| 2008/02/26 | 30,000 | 31,000 | 30,000 | 30,150 | 58 |
| 2008/02/25 | 31,500 | 31,500 | 29,500 | 30,000 | 155 |
| 2008/02/22 | 29,800 | 31,000 | 28,100 | 30,000 | 366 |
| 2008/02/21 | 30,400 | 30,400 | 29,900 | 30,400 | 92 |
| 2008/02/20 | 32,550 | 32,550 | 30,000 | 30,000 | 201 |
| 2008/02/19 | 33,300 | 33,300 | 32,100 | 32,100 | 94 |
| 2008/02/18 | 35,500 | 36,500 | 33,000 | 33,100 | 263 |
| 2008/02/15 | 30,900 | 33,000 | 30,000 | 33,000 | 175 |
| 2008/02/14 | 30,050 | 32,000 | 29,600 | 31,550 | 274 |
| 2008/02/08 | 43,600 | 43,650 | 40,300 | 41,250 | 67 |
| 2008/02/07 | 45,000 | 45,050 | 44,250 | 44,250 | 9 |
| 2008/02/06 | 46,000 | 46,000 | 45,500 | 45,550 | 8 |
| 2008/02/05 | 46,600 | 46,600 | 45,800 | 45,800 | 4 |
| 2008/02/04 | 46,000 | 47,500 | 46,000 | 47,500 | 12 |
| 2008/02/01 | 46,300 | 47,500 | 45,100 | 46,000 | 66 |
| 2008/01/31 | 46,500 | 47,000 | 44,900 | 46,500 | 9 |
| 2008/01/30 | 48,200 | 48,200 | 47,200 | 47,200 | 14 |
| 2008/01/29 | 47,700 | 48,200 | 47,700 | 48,200 | 8 |
| 2008/01/28 | 47,400 | 48,700 | 47,200 | 47,400 | 14 |
| 2008/01/25 | 49,500 | 49,500 | 47,600 | 49,400 | 39 |
| 2008/01/24 | 48,000 | 49,200 | 48,000 | 49,200 | 28 |
| 2008/01/23 | 47,100 | 47,900 | 46,300 | 47,900 | 63 |
| 2008/01/22 | 50,100 | 50,100 | 47,200 | 48,000 | 32 |
| 2008/01/21 | 48,400 | 50,900 | 48,000 | 50,200 | 85 |
| 2008/01/18 | 50,000 | 51,600 | 48,500 | 51,100 | 20 |
| 2008/01/17 | 51,000 | 52,500 | 50,000 | 50,000 | 37 |
| 2008/01/16 | 55,000 | 55,000 | 52,500 | 53,000 | 24 |
| 2008/01/15 | 55,000 | 56,600 | 55,000 | 55,700 | 24 |
| 2008/01/11 | 59,000 | 59,100 | 57,000 | 57,000 | 26 |
| 2008/01/10 | 59,500 | 59,900 | 59,500 | 59,900 | 4 |
| 2008/01/09 | 59,000 | 60,000 | 59,000 | 59,000 | 35 |
| 2008/01/08 | 61,500 | 61,500 | 59,000 | 59,000 | 18 |
| 2008/01/07 | 59,000 | 59,500 | 59,000 | 59,000 | 42 |
| 2008/01/04 | 59,400 | 59,500 | 58,000 | 59,000 | 10 |