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 |
|---|---|---|---|---|---|
| 2009/12/30 | 32,350 | 35,400 | 32,350 | 35,400 | 42 |
| 2009/12/29 | 32,100 | 32,100 | 30,800 | 31,650 | 3 |
| 2009/12/28 | 30,200 | 31,950 | 30,200 | 31,950 | 14 |
| 2009/12/25 | 30,500 | 31,600 | 30,200 | 31,000 | 58 |
| 2009/12/24 | 31,000 | 31,400 | 31,000 | 31,400 | 2 |
| 2009/12/22 | 31,000 | 31,100 | 30,600 | 31,000 | 14 |
| 2009/12/21 | 32,000 | 32,000 | 30,500 | 30,500 | 5 |
| 2009/12/18 | 31,800 | 32,000 | 31,800 | 32,000 | 3 |
| 2009/12/16 | 31,200 | 31,200 | 31,200 | 31,200 | 5 |
| 2009/12/15 | 30,700 | 32,000 | 30,000 | 31,200 | 101 |
| 2009/12/14 | 30,800 | 31,000 | 30,800 | 30,800 | 47 |
| 2009/12/11 | 30,500 | 30,800 | 30,000 | 30,800 | 12 |
| 2009/12/10 | 30,000 | 30,000 | 29,900 | 29,900 | 3 |
| 2009/12/09 | 31,000 | 31,000 | 30,000 | 30,000 | 34 |
| 2009/12/08 | 31,500 | 31,900 | 31,000 | 31,000 | 23 |
| 2009/12/07 | 31,300 | 33,000 | 31,300 | 31,500 | 83 |
| 2009/12/04 | 31,300 | 32,500 | 31,100 | 32,500 | 6 |
| 2009/12/03 | 31,600 | 32,100 | 31,600 | 32,100 | 8 |
| 2009/12/02 | 30,050 | 32,600 | 30,050 | 32,600 | 50 |
| 2009/12/01 | 29,900 | 30,000 | 29,500 | 29,500 | 11 |
| 2009/11/30 | 30,000 | 31,000 | 29,500 | 31,000 | 31 |
| 2009/11/27 | 30,000 | 30,400 | 30,000 | 30,400 | 20 |
| 2009/11/26 | 30,400 | 30,450 | 30,400 | 30,400 | 6 |
| 2009/11/24 | 31,400 | 32,500 | 31,400 | 31,400 | 72 |
| 2009/11/20 | 31,750 | 33,800 | 31,750 | 33,800 | 15 |
| 2009/11/19 | 31,700 | 33,300 | 31,700 | 33,300 | 42 |
| 2009/11/18 | 35,700 | 35,700 | 34,100 | 34,100 | 13 |
| 2009/11/17 | 35,950 | 35,950 | 34,100 | 35,700 | 19 |
| 2009/11/16 | 35,950 | 35,950 | 35,950 | 35,950 | 1 |
| 2009/11/13 | 36,300 | 36,300 | 35,600 | 35,600 | 25 |
| 2009/11/12 | 35,000 | 35,500 | 35,000 | 35,500 | 14 |
| 2009/11/11 | 37,700 | 37,700 | 36,500 | 36,500 | 66 |
| 2009/11/10 | 36,800 | 38,400 | 36,800 | 36,900 | 18 |
| 2009/11/09 | 36,100 | 37,400 | 36,000 | 37,400 | 14 |
| 2009/11/06 | 35,150 | 36,500 | 35,150 | 36,500 | 63 |
| 2009/11/05 | 35,500 | 35,600 | 34,300 | 35,000 | 31 |
| 2009/11/04 | 35,300 | 36,300 | 35,300 | 36,300 | 4 |
| 2009/11/02 | 35,150 | 36,450 | 35,100 | 36,450 | 13 |
| 2009/10/30 | 36,200 | 36,700 | 35,900 | 35,900 | 5 |
| 2009/10/29 | 35,400 | 36,150 | 35,400 | 36,150 | 4 |
| 2009/10/28 | 36,700 | 36,700 | 36,200 | 36,200 | 8 |
| 2009/10/27 | 37,400 | 37,400 | 37,000 | 37,350 | 8 |
| 2009/10/26 | 36,300 | 37,600 | 36,300 | 37,600 | 23 |
| 2009/10/23 | 36,800 | 37,400 | 36,400 | 37,400 | 20 |
| 2009/10/22 | 37,700 | 38,200 | 37,700 | 38,000 | 7 |
| 2009/10/21 | 37,500 | 38,100 | 37,500 | 38,100 | 3 |
| 2009/10/20 | 37,500 | 37,800 | 37,500 | 37,800 | 2 |
| 2009/10/19 | 37,050 | 37,500 | 36,300 | 37,500 | 6 |
| 2009/10/16 | 37,250 | 37,600 | 37,100 | 37,100 | 24 |
| 2009/10/15 | 37,900 | 37,950 | 37,200 | 37,200 | 4 |
| 2009/10/14 | 37,600 | 37,900 | 37,200 | 37,900 | 13 |
| 2009/10/13 | 38,800 | 39,000 | 37,600 | 37,600 | 36 |
| 2009/10/09 | 38,500 | 38,800 | 37,550 | 38,800 | 7 |
| 2009/10/08 | 37,200 | 38,800 | 37,200 | 38,800 | 3 |
| 2009/10/07 | 39,450 | 39,450 | 39,000 | 39,000 | 2 |
| 2009/10/06 | 39,650 | 39,650 | 39,500 | 39,600 | 3 |
| 2009/10/02 | 39,800 | 40,000 | 39,800 | 40,000 | 2 |
| 2009/10/01 | 37,900 | 39,800 | 37,900 | 39,800 | 8 |
| 2009/09/30 | 37,900 | 38,300 | 37,900 | 38,300 | 22 |
| 2009/09/29 | 37,500 | 37,900 | 37,500 | 37,900 | 2 |
| 2009/09/28 | 37,000 | 37,000 | 37,000 | 37,000 | 4 |
| 2009/09/25 | 38,000 | 38,450 | 37,200 | 37,600 | 40 |
| 2009/09/24 | 38,000 | 38,700 | 37,300 | 38,700 | 5 |
| 2009/09/18 | 37,100 | 38,000 | 37,100 | 38,000 | 40 |
| 2009/09/17 | 39,500 | 39,900 | 39,500 | 39,900 | 3 |
| 2009/09/16 | 38,800 | 41,500 | 38,000 | 38,800 | 32 |
| 2009/09/15 | 37,500 | 38,800 | 37,100 | 38,800 | 8 |
| 2009/09/14 | 38,200 | 38,800 | 37,600 | 38,800 | 11 |
| 2009/09/11 | 40,000 | 40,000 | 38,600 | 39,800 | 44 |
| 2009/09/10 | 39,400 | 39,950 | 39,400 | 39,800 | 8 |
| 2009/09/09 | 39,700 | 39,700 | 37,400 | 39,300 | 25 |
| 2009/09/08 | 42,700 | 43,800 | 40,200 | 40,500 | 39 |
| 2009/09/07 | 39,200 | 44,000 | 39,000 | 41,900 | 90 |
| 2009/09/04 | 36,550 | 40,000 | 36,550 | 40,000 | 59 |
| 2009/09/03 | 36,900 | 36,900 | 36,900 | 36,900 | 14 |
| 2009/09/02 | 36,650 | 38,800 | 36,650 | 38,500 | 19 |
| 2009/09/01 | 37,000 | 38,000 | 37,000 | 38,000 | 78 |
| 2009/08/28 | 38,550 | 38,550 | 36,650 | 37,850 | 13 |
| 2009/08/27 | 38,000 | 40,100 | 36,500 | 38,600 | 58 |
| 2009/08/26 | 36,300 | 37,900 | 36,300 | 37,900 | 12 |
| 2009/08/25 | 36,500 | 37,000 | 36,250 | 36,250 | 12 |
| 2009/08/24 | 36,000 | 36,500 | 35,600 | 36,500 | 22 |
| 2009/08/21 | 36,700 | 36,700 | 36,000 | 36,000 | 9 |
| 2009/08/20 | 36,000 | 36,700 | 35,600 | 36,700 | 36 |
| 2009/08/19 | 36,300 | 37,800 | 36,300 | 36,700 | 18 |
| 2009/08/18 | 38,750 | 38,750 | 37,100 | 37,900 | 28 |
| 2009/08/17 | 39,000 | 39,000 | 37,500 | 39,000 | 10 |
| 2009/08/14 | 37,500 | 39,100 | 37,500 | 39,100 | 7 |
| 2009/08/13 | 37,600 | 38,500 | 37,600 | 38,500 | 7 |
| 2009/08/12 | 38,850 | 40,150 | 38,400 | 38,400 | 62 |
| 2009/08/11 | 38,150 | 38,800 | 38,000 | 38,800 | 15 |
| 2009/08/10 | 36,100 | 38,000 | 36,100 | 38,000 | 13 |
| 2009/08/07 | 36,100 | 37,300 | 36,000 | 37,300 | 22 |
| 2009/08/06 | 38,500 | 38,500 | 36,000 | 36,500 | 34 |
| 2009/08/05 | 35,600 | 37,700 | 35,600 | 37,700 | 16 |
| 2009/08/04 | 35,650 | 35,900 | 35,650 | 35,750 | 83 |
| 2009/08/03 | 35,100 | 37,200 | 35,100 | 36,050 | 49 |
| 2009/07/31 | 37,300 | 37,400 | 36,050 | 36,100 | 14 |
| 2009/07/30 | 36,200 | 37,300 | 36,200 | 37,300 | 17 |
| 2009/07/29 | 34,400 | 35,900 | 34,400 | 35,400 | 45 |
| 2009/07/28 | 35,450 | 35,950 | 34,150 | 34,350 | 25 |
| 2009/07/27 | 36,100 | 36,900 | 35,100 | 36,900 | 46 |
| 2009/07/24 | 37,000 | 37,500 | 36,300 | 37,500 | 4 |
| 2009/07/23 | 36,500 | 37,000 | 36,500 | 37,000 | 3 |
| 2009/07/22 | 36,100 | 37,450 | 36,100 | 36,900 | 16 |
| 2009/07/21 | 35,500 | 35,900 | 35,000 | 35,900 | 10 |
| 2009/07/17 | 35,000 | 35,000 | 35,000 | 35,000 | 5 |
| 2009/07/16 | 34,450 | 34,450 | 34,450 | 34,450 | 1 |
| 2009/07/15 | 34,900 | 34,900 | 33,650 | 33,650 | 9 |
| 2009/07/14 | 35,000 | 35,000 | 34,100 | 34,100 | 13 |
| 2009/07/13 | 36,000 | 37,200 | 34,200 | 34,200 | 75 |
| 2009/07/10 | 36,150 | 36,150 | 36,000 | 36,000 | 14 |
| 2009/07/09 | 37,500 | 37,500 | 36,500 | 36,550 | 38 |
| 2009/07/08 | 37,200 | 37,900 | 36,500 | 37,900 | 52 |
| 2009/07/07 | 37,850 | 38,800 | 36,500 | 38,800 | 49 |
| 2009/07/06 | 37,000 | 38,000 | 35,500 | 37,450 | 130 |
| 2009/07/03 | 37,350 | 37,350 | 35,850 | 36,500 | 58 |
| 2009/07/02 | 37,800 | 38,000 | 37,350 | 37,350 | 27 |
| 2009/07/01 | 38,500 | 39,000 | 37,300 | 39,000 | 26 |
| 2009/06/30 | 37,500 | 38,000 | 36,800 | 38,000 | 27 |
| 2009/06/29 | 40,000 | 40,000 | 36,750 | 37,900 | 45 |
| 2009/06/26 | 40,100 | 40,500 | 40,100 | 40,500 | 7 |
| 2009/06/25 | 39,700 | 39,700 | 38,000 | 38,100 | 34 |
| 2009/06/24 | 39,900 | 39,900 | 38,800 | 39,800 | 24 |
| 2009/06/23 | 38,500 | 40,100 | 38,000 | 40,000 | 94 |
| 2009/06/22 | 41,900 | 41,900 | 39,200 | 40,500 | 60 |
| 2009/06/19 | 42,000 | 42,000 | 41,600 | 42,000 | 371 |
| 2009/06/18 | 36,500 | 38,000 | 36,500 | 38,000 | 32 |
| 2009/06/17 | 37,500 | 37,500 | 36,000 | 36,500 | 50 |
| 2009/06/16 | 36,800 | 37,050 | 35,800 | 37,000 | 22 |
| 2009/06/15 | 38,000 | 38,000 | 36,800 | 37,600 | 22 |
| 2009/06/12 | 35,800 | 35,900 | 35,500 | 35,600 | 10 |
| 2009/06/11 | 33,200 | 35,000 | 30,800 | 35,000 | 104 |
| 2009/06/10 | 31,900 | 32,000 | 31,600 | 32,000 | 63 |
| 2009/06/09 | 28,500 | 31,500 | 28,000 | 31,500 | 80 |
| 2009/06/08 | 27,780 | 28,480 | 27,500 | 28,480 | 17 |
| 2009/06/05 | 27,800 | 28,650 | 27,800 | 27,850 | 14 |
| 2009/06/04 | 27,420 | 28,500 | 27,420 | 27,800 | 64 |
| 2009/06/03 | 27,200 | 28,000 | 25,620 | 27,420 | 35 |
| 2009/06/02 | 28,000 | 28,000 | 26,210 | 27,500 | 25 |
| 2009/06/01 | 29,650 | 29,950 | 27,200 | 27,200 | 22 |
| 2009/05/29 | 29,650 | 29,650 | 29,600 | 29,650 | 175 |
| 2009/05/28 | 23,900 | 25,000 | 23,800 | 25,000 | 125 |
| 2009/05/27 | 23,600 | 24,000 | 23,520 | 23,650 | 31 |
| 2009/05/26 | 24,000 | 24,000 | 23,500 | 23,600 | 23 |
| 2009/05/25 | 25,300 | 25,300 | 24,000 | 24,000 | 5 |
| 2009/05/22 | 23,500 | 23,550 | 23,500 | 23,500 | 7 |
| 2009/05/21 | 24,000 | 24,000 | 23,510 | 23,600 | 6 |
| 2009/05/20 | 23,400 | 24,400 | 23,400 | 24,400 | 5 |
| 2009/05/19 | 24,610 | 24,610 | 24,480 | 24,500 | 4 |
| 2009/05/18 | 23,110 | 24,310 | 23,110 | 24,310 | 9 |
| 2009/05/15 | 22,440 | 23,490 | 22,440 | 23,380 | 11 |
| 2009/05/14 | 22,400 | 23,000 | 22,310 | 22,400 | 15 |
| 2009/05/13 | 23,600 | 24,300 | 23,000 | 23,000 | 20 |
| 2009/05/12 | 24,520 | 24,800 | 24,100 | 24,100 | 71 |
| 2009/05/11 | 24,000 | 24,500 | 23,700 | 24,500 | 24 |
| 2009/05/08 | 23,000 | 23,700 | 23,000 | 23,700 | 7 |
| 2009/05/07 | 22,670 | 23,500 | 22,670 | 23,000 | 6 |
| 2009/05/01 | 23,000 | 23,000 | 22,610 | 22,610 | 3 |
| 2009/04/30 | 23,300 | 23,300 | 22,800 | 23,000 | 8 |
| 2009/04/28 | 22,500 | 23,000 | 22,000 | 23,000 | 24 |
| 2009/04/27 | 22,630 | 22,700 | 22,600 | 22,600 | 16 |
| 2009/04/24 | 22,600 | 22,900 | 22,600 | 22,630 | 15 |
| 2009/04/23 | 23,000 | 24,500 | 22,810 | 22,810 | 22 |
| 2009/04/22 | 22,800 | 22,800 | 22,800 | 22,800 | 6 |
| 2009/04/21 | 22,900 | 22,900 | 22,820 | 22,820 | 4 |
| 2009/04/20 | 23,400 | 23,400 | 23,010 | 23,010 | 4 |
| 2009/04/17 | 23,100 | 23,190 | 22,910 | 23,100 | 8 |
| 2009/04/16 | 23,200 | 24,100 | 23,020 | 23,020 | 14 |
| 2009/04/15 | 22,910 | 23,500 | 22,910 | 23,500 | 4 |
| 2009/04/14 | 23,600 | 23,820 | 22,920 | 22,920 | 68 |
| 2009/04/13 | 23,410 | 24,490 | 23,400 | 23,520 | 18 |
| 2009/04/10 | 24,500 | 24,500 | 22,700 | 23,400 | 34 |
| 2009/04/09 | 22,100 | 24,350 | 22,100 | 24,350 | 10 |
| 2009/04/08 | 22,500 | 22,800 | 22,200 | 22,250 | 42 |
| 2009/04/07 | 23,250 | 23,300 | 23,000 | 23,000 | 23 |
| 2009/04/06 | 23,000 | 24,500 | 23,000 | 24,450 | 30 |
| 2009/04/03 | 22,900 | 22,900 | 22,400 | 22,500 | 8 |
| 2009/04/02 | 22,600 | 22,750 | 22,000 | 22,200 | 10 |
| 2009/04/01 | 21,950 | 22,400 | 21,700 | 22,300 | 8 |
| 2009/03/31 | 22,200 | 22,200 | 21,500 | 21,500 | 8 |
| 2009/03/30 | 22,610 | 22,610 | 22,500 | 22,500 | 7 |
| 2009/03/27 | 23,300 | 23,600 | 22,700 | 23,500 | 9 |
| 2009/03/26 | 25,600 | 25,600 | 23,500 | 23,500 | 50 |
| 2009/03/25 | 23,600 | 26,500 | 23,600 | 26,500 | 163 |
| 2009/03/24 | 23,900 | 24,500 | 22,000 | 23,500 | 27 |
| 2009/03/23 | 23,000 | 23,900 | 21,300 | 23,900 | 50 |
| 2009/03/19 | 22,110 | 23,000 | 22,000 | 22,300 | 26 |
| 2009/03/18 | 22,700 | 23,000 | 22,010 | 22,310 | 13 |
| 2009/03/17 | 22,610 | 23,000 | 21,200 | 23,000 | 46 |
| 2009/03/13 | 23,000 | 23,500 | 23,000 | 23,000 | 6 |
| 2009/03/12 | 22,600 | 23,200 | 22,600 | 23,000 | 4 |
| 2009/03/11 | 21,600 | 21,700 | 20,200 | 21,700 | 131 |
| 2009/03/10 | 20,800 | 21,500 | 20,800 | 21,500 | 21 |
| 2009/03/09 | 24,000 | 24,000 | 22,000 | 22,900 | 22 |
| 2009/03/06 | 23,400 | 23,400 | 23,400 | 23,400 | 2 |
| 2009/03/05 | 22,500 | 24,200 | 22,500 | 23,100 | 75 |
| 2009/03/04 | 24,200 | 24,200 | 24,200 | 24,200 | 3 |
| 2009/03/03 | 24,000 | 24,000 | 22,400 | 22,400 | 9 |
| 2009/03/02 | 23,800 | 24,700 | 23,500 | 24,700 | 10 |
| 2009/02/27 | 24,490 | 24,490 | 23,500 | 24,300 | 10 |
| 2009/02/26 | 24,600 | 24,980 | 22,900 | 24,980 | 24 |
| 2009/02/25 | 23,000 | 24,500 | 23,000 | 24,500 | 22 |
| 2009/02/24 | 22,500 | 23,300 | 20,300 | 23,300 | 43 |
| 2009/02/23 | 21,500 | 22,800 | 21,500 | 22,800 | 16 |
| 2009/02/20 | 20,800 | 22,000 | 19,990 | 22,000 | 27 |
| 2009/02/19 | 22,200 | 23,000 | 20,000 | 20,500 | 63 |
| 2009/02/18 | 24,500 | 24,500 | 22,000 | 22,000 | 110 |
| 2009/02/17 | 25,500 | 25,500 | 23,800 | 24,000 | 26 |
| 2009/02/16 | 24,820 | 25,600 | 24,820 | 25,600 | 4 |
| 2009/02/13 | 24,840 | 24,840 | 24,520 | 24,520 | 35 |
| 2009/02/12 | 24,820 | 25,900 | 24,810 | 24,820 | 41 |
| 2009/02/10 | 25,500 | 25,700 | 23,610 | 24,810 | 11 |
| 2009/02/09 | 23,800 | 25,500 | 23,510 | 25,500 | 24 |
| 2009/02/06 | 23,500 | 24,980 | 23,500 | 24,980 | 11 |
| 2009/02/05 | 24,010 | 24,020 | 23,500 | 23,500 | 90 |
| 2009/02/04 | 24,000 | 24,600 | 24,000 | 24,600 | 33 |
| 2009/02/03 | 26,500 | 26,500 | 26,500 | 26,500 | 3 |
| 2009/02/02 | 27,000 | 27,000 | 26,500 | 26,500 | 2 |
| 2009/01/30 | 25,000 | 25,500 | 24,000 | 25,500 | 124 |
| 2009/01/29 | 26,500 | 26,500 | 25,100 | 25,200 | 29 |
| 2009/01/28 | 27,000 | 27,000 | 26,000 | 26,800 | 19 |
| 2009/01/27 | 27,050 | 27,690 | 27,000 | 27,000 | 13 |
| 2009/01/26 | 27,400 | 27,400 | 27,000 | 27,050 | 23 |
| 2009/01/23 | 27,700 | 28,300 | 27,700 | 28,300 | 2 |
| 2009/01/22 | 29,200 | 29,200 | 29,200 | 29,200 | 8 |
| 2009/01/21 | 27,710 | 29,110 | 27,060 | 29,110 | 15 |
| 2009/01/20 | 28,610 | 28,610 | 28,010 | 28,010 | 7 |
| 2009/01/19 | 28,800 | 28,800 | 28,010 | 28,010 | 12 |
| 2009/01/16 | 27,570 | 29,000 | 27,570 | 29,000 | 3 |
| 2009/01/15 | 27,610 | 29,390 | 27,610 | 28,770 | 31 |
| 2009/01/14 | 28,000 | 28,000 | 28,000 | 28,000 | 6 |
| 2009/01/13 | 28,600 | 28,600 | 28,600 | 28,600 | 62 |
| 2009/01/09 | 28,850 | 28,850 | 28,000 | 28,600 | 84 |
| 2009/01/08 | 28,850 | 28,850 | 28,850 | 28,850 | 1 |
| 2009/01/07 | 28,550 | 29,400 | 28,000 | 28,200 | 30 |
| 2009/01/06 | 28,550 | 29,000 | 28,520 | 28,520 | 26 |
| 2009/01/05 | 29,400 | 29,900 | 29,400 | 29,900 | 11 |