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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,380 | 1,440 | 1,337 | 1,385 | 89,600 |
| 2018/12/27 | 1,499 | 1,499 | 1,420 | 1,430 | 143,900 |
| 2018/12/26 | 1,400 | 1,439 | 1,291 | 1,409 | 146,900 |
| 2018/12/25 | 1,400 | 1,464 | 1,340 | 1,371 | 176,100 |
| 2018/12/21 | 1,520 | 1,580 | 1,430 | 1,484 | 185,900 |
| 2018/12/20 | 1,518 | 1,650 | 1,410 | 1,546 | 319,700 |
| 2018/12/19 | 1,400 | 1,600 | 1,350 | 1,532 | 276,300 |
| 2018/12/18 | 1,410 | 1,430 | 1,293 | 1,343 | 249,000 |
| 2018/12/17 | 1,616 | 1,636 | 1,486 | 1,486 | 189,300 |
| 2018/12/14 | 1,639 | 1,790 | 1,619 | 1,656 | 338,400 |
| 2018/12/13 | 1,520 | 1,648 | 1,513 | 1,614 | 172,200 |
| 2018/12/12 | 1,580 | 1,580 | 1,487 | 1,557 | 149,400 |
| 2018/12/11 | 1,500 | 1,590 | 1,453 | 1,580 | 390,200 |
| 2018/12/10 | 1,656 | 1,685 | 1,400 | 1,418 | 487,500 |
| 2018/12/07 | 1,910 | 1,940 | 1,730 | 1,736 | 269,300 |
| 2018/12/06 | 2,050 | 2,050 | 1,850 | 1,890 | 279,900 |
| 2018/12/05 | 1,950 | 2,090 | 1,940 | 2,009 | 219,000 |
| 2018/12/04 | 2,015 | 2,180 | 1,990 | 1,990 | 633,900 |
| 2018/12/03 | 2,420 | 2,437 | 2,254 | 2,261 | 315,100 |
| 2018/11/30 | 2,555 | 2,562 | 2,456 | 2,482 | 121,300 |
| 2018/11/29 | 2,563 | 2,599 | 2,541 | 2,562 | 57,000 |
| 2018/11/28 | 2,600 | 2,607 | 2,550 | 2,552 | 97,300 |
| 2018/11/27 | 2,665 | 2,721 | 2,575 | 2,602 | 114,000 |
| 2018/11/26 | 2,676 | 2,720 | 2,630 | 2,650 | 136,300 |
| 2018/11/22 | 2,830 | 2,849 | 2,737 | 2,770 | 68,800 |
| 2018/11/21 | 2,630 | 2,849 | 2,614 | 2,849 | 109,600 |
| 2018/11/20 | 2,722 | 2,752 | 2,700 | 2,730 | 49,200 |
| 2018/11/19 | 2,674 | 2,810 | 2,668 | 2,764 | 113,500 |
| 2018/11/16 | 2,920 | 2,950 | 2,738 | 2,774 | 210,500 |
| 2018/11/15 | 3,100 | 3,135 | 2,935 | 2,961 | 437,100 |
| 2018/11/14 | 2,890 | 2,937 | 2,870 | 2,903 | 145,800 |
| 2018/11/13 | 2,689 | 2,870 | 2,635 | 2,850 | 121,500 |
| 2018/11/12 | 2,700 | 2,790 | 2,570 | 2,750 | 100,600 |
| 2018/11/09 | 2,799 | 2,800 | 2,715 | 2,720 | 94,300 |
| 2018/11/08 | 2,849 | 2,879 | 2,759 | 2,820 | 105,300 |
| 2018/11/07 | 2,750 | 2,846 | 2,681 | 2,815 | 99,100 |
| 2018/11/06 | 2,878 | 2,878 | 2,761 | 2,761 | 104,600 |
| 2018/11/05 | 2,850 | 2,905 | 2,813 | 2,878 | 89,000 |
| 2018/11/02 | 2,807 | 2,950 | 2,807 | 2,920 | 123,200 |
| 2018/11/01 | 2,800 | 2,885 | 2,766 | 2,853 | 106,100 |
| 2018/10/31 | 2,785 | 2,880 | 2,645 | 2,835 | 195,400 |
| 2018/10/30 | 2,530 | 2,836 | 2,200 | 2,735 | 480,400 |
| 2018/10/29 | 2,731 | 2,780 | 2,550 | 2,550 | 266,200 |
| 2018/10/26 | 2,874 | 3,000 | 2,612 | 2,726 | 406,100 |
| 2018/10/25 | 2,900 | 2,978 | 2,812 | 2,861 | 417,600 |
| 2018/10/24 | 3,395 | 3,415 | 3,160 | 3,165 | 216,700 |
| 2018/10/23 | 3,395 | 3,520 | 3,265 | 3,350 | 470,800 |
| 2018/10/22 | 3,775 | 3,800 | 3,555 | 3,675 | 262,300 |
| 2018/10/19 | 3,530 | 3,740 | 3,510 | 3,650 | 544,200 |
| 2018/10/18 | 3,300 | 3,545 | 3,200 | 3,445 | 437,100 |
| 2018/10/17 | 3,250 | 3,275 | 3,200 | 3,230 | 79,600 |
| 2018/10/16 | 3,355 | 3,390 | 3,120 | 3,195 | 371,300 |
| 2018/10/15 | 3,000 | 3,100 | 2,973 | 3,095 | 154,800 |
| 2018/10/12 | 2,920 | 3,050 | 2,902 | 2,951 | 226,600 |
| 2018/10/11 | 2,615 | 3,100 | 2,612 | 2,960 | 388,400 |
| 2018/10/10 | 3,260 | 3,280 | 2,895 | 2,915 | 425,600 |
| 2018/10/09 | 3,315 | 3,360 | 3,285 | 3,290 | 74,300 |
| 2018/10/05 | 3,335 | 3,370 | 3,265 | 3,365 | 112,800 |
| 2018/10/04 | 3,410 | 3,445 | 3,325 | 3,375 | 135,800 |
| 2018/10/03 | 3,230 | 3,370 | 3,170 | 3,370 | 138,600 |
| 2018/10/02 | 3,295 | 3,295 | 3,205 | 3,225 | 84,900 |
| 2018/10/01 | 3,185 | 3,300 | 3,090 | 3,240 | 158,600 |
| 2018/09/28 | 3,445 | 3,450 | 3,300 | 3,300 | 231,200 |
| 2018/09/27 | 3,065 | 3,385 | 3,025 | 3,320 | 346,500 |
| 2018/09/26 | 3,045 | 3,065 | 3,005 | 3,020 | 82,600 |
| 2018/09/25 | 3,140 | 3,155 | 3,040 | 3,085 | 114,800 |
| 2018/09/21 | 3,020 | 3,175 | 2,915 | 3,100 | 244,600 |
| 2018/09/20 | 3,120 | 3,150 | 2,991 | 2,997 | 237,100 |
| 2018/09/19 | 3,215 | 3,250 | 3,150 | 3,155 | 71,200 |
| 2018/09/18 | 3,275 | 3,275 | 3,135 | 3,215 | 123,700 |
| 2018/09/14 | 3,335 | 3,410 | 3,110 | 3,175 | 295,600 |
| 2018/09/13 | 3,485 | 3,490 | 3,300 | 3,335 | 269,100 |
| 2018/09/12 | 3,245 | 3,465 | 3,215 | 3,380 | 481,000 |
| 2018/09/11 | 3,370 | 3,620 | 3,185 | 3,185 | 775,100 |
| 2018/09/10 | 3,045 | 3,355 | 2,922 | 3,310 | 679,300 |
| 2018/09/07 | 3,025 | 3,100 | 2,941 | 2,995 | 417,400 |
| 2018/09/06 | 2,773 | 2,975 | 2,609 | 2,975 | 703,100 |
| 2018/09/05 | 2,650 | 2,728 | 2,585 | 2,585 | 123,200 |
| 2018/09/04 | 2,636 | 2,675 | 2,581 | 2,647 | 73,900 |
| 2018/09/03 | 2,647 | 2,689 | 2,570 | 2,586 | 116,100 |
| 2018/08/31 | 2,693 | 2,720 | 2,640 | 2,697 | 127,400 |
| 2018/08/30 | 2,786 | 2,813 | 2,684 | 2,728 | 181,400 |
| 2018/08/29 | 2,785 | 2,861 | 2,741 | 2,776 | 136,300 |
| 2018/08/28 | 3,025 | 3,030 | 2,852 | 2,852 | 148,700 |
| 2018/08/27 | 2,825 | 2,986 | 2,810 | 2,961 | 157,800 |
| 2018/08/24 | 2,786 | 2,850 | 2,785 | 2,801 | 104,100 |
| 2018/08/23 | 2,673 | 2,785 | 2,663 | 2,760 | 106,500 |
| 2018/08/22 | 2,680 | 2,755 | 2,620 | 2,673 | 148,300 |
| 2018/08/21 | 2,840 | 2,910 | 2,728 | 2,730 | 139,500 |
| 2018/08/20 | 2,909 | 2,965 | 2,840 | 2,840 | 104,900 |
| 2018/08/17 | 2,880 | 2,946 | 2,841 | 2,921 | 171,600 |
| 2018/08/16 | 2,985 | 2,988 | 2,901 | 2,901 | 217,900 |
| 2018/08/15 | 3,235 | 3,350 | 3,065 | 3,065 | 181,500 |
| 2018/08/14 | 3,500 | 3,735 | 3,170 | 3,305 | 490,000 |
| 2018/08/13 | 3,075 | 3,150 | 2,823 | 3,150 | 165,900 |
| 2018/08/10 | 3,145 | 3,150 | 3,090 | 3,110 | 43,200 |
| 2018/08/09 | 3,100 | 3,150 | 3,075 | 3,145 | 42,600 |
| 2018/08/08 | 3,140 | 3,180 | 3,060 | 3,130 | 50,100 |
| 2018/08/07 | 3,080 | 3,290 | 3,070 | 3,130 | 100,300 |
| 2018/08/06 | 3,125 | 3,160 | 3,005 | 3,120 | 111,600 |
| 2018/08/03 | 3,190 | 3,285 | 3,175 | 3,195 | 63,100 |
| 2018/08/02 | 3,370 | 3,370 | 3,200 | 3,260 | 93,400 |
| 2018/08/01 | 3,475 | 3,485 | 3,300 | 3,380 | 70,000 |
| 2018/07/31 | 3,215 | 3,530 | 3,105 | 3,420 | 186,100 |
| 2018/07/30 | 3,680 | 3,680 | 3,250 | 3,350 | 259,300 |
| 2018/07/27 | 3,800 | 3,850 | 3,670 | 3,675 | 199,700 |
| 2018/07/26 | 3,855 | 3,985 | 3,655 | 3,840 | 499,900 |
| 2018/07/25 | 3,295 | 3,855 | 3,275 | 3,805 | 540,200 |
| 2018/07/24 | 2,976 | 3,300 | 2,920 | 3,190 | 346,200 |
| 2018/07/23 | 2,898 | 3,040 | 2,801 | 2,907 | 121,600 |
| 2018/07/20 | 2,902 | 2,957 | 2,902 | 2,911 | 55,400 |
| 2018/07/19 | 3,005 | 3,030 | 2,931 | 2,948 | 70,400 |
| 2018/07/18 | 2,951 | 2,997 | 2,888 | 2,996 | 123,000 |
| 2018/07/17 | 3,000 | 3,080 | 2,867 | 2,878 | 221,100 |
| 2018/07/13 | 3,160 | 3,200 | 3,135 | 3,175 | 74,900 |
| 2018/07/12 | 3,070 | 3,220 | 3,045 | 3,165 | 109,700 |
| 2018/07/11 | 3,120 | 3,160 | 3,080 | 3,140 | 86,000 |
| 2018/07/10 | 3,200 | 3,330 | 3,070 | 3,180 | 174,400 |
| 2018/07/09 | 2,950 | 3,160 | 2,939 | 3,115 | 194,000 |
| 2018/07/06 | 2,851 | 3,150 | 2,727 | 3,060 | 359,900 |
| 2018/07/05 | 2,900 | 2,952 | 2,710 | 2,771 | 186,700 |
| 2018/07/04 | 2,900 | 2,970 | 2,833 | 2,910 | 130,600 |
| 2018/07/03 | 2,844 | 3,035 | 2,795 | 2,904 | 415,100 |
| 2018/07/02 | 3,200 | 3,250 | 2,801 | 2,870 | 366,500 |
| 2018/06/29 | 3,135 | 3,645 | 3,015 | 3,185 | 664,700 |
| 2018/06/28 | 2,830 | 3,305 | 2,465 | 3,305 | 1,040,000 |
| 2018/06/27 | 3,220 | 3,245 | 2,704 | 2,805 | 489,200 |
| 2018/06/26 | 3,220 | 3,375 | 3,180 | 3,210 | 190,300 |
| 2018/06/25 | 3,605 | 3,620 | 3,120 | 3,430 | 310,900 |
| 2018/06/22 | 3,650 | 3,740 | 3,605 | 3,670 | 93,600 |
| 2018/06/21 | 3,770 | 3,830 | 3,670 | 3,720 | 129,600 |
| 2018/06/20 | 3,595 | 3,765 | 3,445 | 3,700 | 350,200 |
| 2018/06/19 | 3,950 | 3,960 | 3,605 | 3,875 | 289,800 |
| 2018/06/18 | 4,070 | 4,095 | 3,920 | 4,020 | 169,800 |
| 2018/06/15 | 4,040 | 4,075 | 3,800 | 3,940 | 419,000 |
| 2018/06/14 | 4,215 | 4,290 | 4,055 | 4,110 | 280,600 |
| 2018/06/13 | 4,395 | 4,465 | 3,905 | 4,075 | 663,500 |
| 2018/06/12 | 4,805 | 4,850 | 4,460 | 4,465 | 490,600 |
| 2018/06/11 | 4,405 | 4,545 | 4,150 | 4,385 | 409,800 |
| 2018/06/08 | 4,290 | 4,625 | 4,135 | 4,540 | 612,600 |
| 2018/06/07 | 4,050 | 4,445 | 4,000 | 4,360 | 559,000 |
| 2018/06/06 | 3,400 | 3,980 | 3,360 | 3,980 | 967,900 |
| 2018/06/05 | 3,810 | 3,840 | 3,285 | 3,285 | 990,100 |
| 2018/06/04 | 4,225 | 4,250 | 3,750 | 3,985 | 475,400 |
| 2018/06/01 | 4,250 | 4,340 | 4,160 | 4,185 | 214,600 |
| 2018/05/31 | 4,320 | 4,425 | 4,120 | 4,300 | 335,700 |
| 2018/05/30 | 4,135 | 4,580 | 4,080 | 4,290 | 758,600 |
| 2018/05/29 | 4,310 | 4,530 | 3,920 | 4,205 | 1,045,600 |
| 2018/05/28 | 5,060 | 5,060 | 4,315 | 4,370 | 928,900 |
| 2018/05/25 | 4,885 | 5,110 | 4,715 | 4,855 | 705,500 |
| 2018/05/24 | 4,320 | 4,950 | 4,220 | 4,880 | 838,500 |
| 2018/05/23 | 5,000 | 5,040 | 4,005 | 4,390 | 1,340,000 |
| 2018/05/22 | 5,470 | 5,880 | 4,255 | 4,445 | 1,168,900 |
| 2018/05/21 | 4,760 | 5,070 | 4,700 | 5,070 | 802,700 |
| 2018/05/18 | 3,390 | 4,370 | 3,360 | 4,370 | 2,353,100 |
| 2018/05/17 | 4,230 | 4,365 | 3,670 | 3,670 | 1,012,700 |
| 2018/05/16 | 5,270 | 5,600 | 4,370 | 4,370 | 1,402,400 |
| 2018/05/15 | 6,170 | 6,350 | 5,370 | 5,370 | 802,400 |
| 2018/05/14 | 7,040 | 7,120 | 6,370 | 6,370 | 334,000 |
| 2018/05/11 | 6,320 | 7,030 | 5,740 | 6,900 | 620,900 |
| 2018/05/10 | 6,580 | 6,780 | 6,340 | 6,620 | 253,800 |
| 2018/05/09 | 7,170 | 7,190 | 6,070 | 6,680 | 676,300 |
| 2018/05/08 | 7,870 | 7,970 | 6,520 | 6,520 | 764,700 |
| 2018/05/07 | 7,930 | 8,060 | 7,720 | 8,020 | 375,000 |
| 2018/05/02 | 7,000 | 7,450 | 6,850 | 7,290 | 358,600 |
| 2018/05/01 | 6,200 | 6,850 | 6,100 | 6,840 | 202,200 |
| 2018/04/27 | 6,250 | 6,320 | 6,100 | 6,210 | 128,300 |
| 2018/04/26 | 6,750 | 6,780 | 6,300 | 6,350 | 220,400 |
| 2018/04/25 | 6,360 | 6,760 | 6,260 | 6,650 | 260,100 |
| 2018/04/24 | 6,260 | 6,590 | 6,000 | 6,390 | 345,200 |
| 2018/04/23 | 6,490 | 6,500 | 5,670 | 5,850 | 381,100 |
| 2018/04/20 | 6,450 | 6,810 | 6,330 | 6,390 | 318,700 |
| 2018/04/19 | 6,000 | 6,680 | 5,170 | 6,550 | 807,700 |
| 2018/04/18 | 6,490 | 6,800 | 6,050 | 6,050 | 421,300 |
| 2018/04/17 | 7,190 | 7,190 | 6,100 | 6,660 | 653,900 |
| 2018/04/16 | 7,000 | 7,530 | 6,050 | 7,240 | 582,000 |
| 2018/04/13 | 7,100 | 7,530 | 6,560 | 7,030 | 558,800 |
| 2018/04/12 | 6,300 | 6,940 | 6,250 | 6,940 | 510,500 |
| 2018/04/11 | 5,320 | 6,030 | 5,320 | 5,940 | 410,700 |
| 2018/04/10 | 5,490 | 5,520 | 5,080 | 5,390 | 353,900 |
| 2018/04/09 | 5,000 | 5,560 | 4,680 | 5,400 | 477,600 |
| 2018/04/06 | 4,590 | 5,080 | 4,540 | 4,860 | 722,900 |
| 2018/04/05 | 4,590 | 4,590 | 4,590 | 4,590 | 211,800 |
| 2018/04/04 | 3,865 | 4,195 | 3,755 | 3,890 | 416,700 |
| 2018/04/03 | 2,990 | 3,945 | 2,988 | 3,860 | 846,800 |
| 2018/04/02 | 4,040 | 4,100 | 3,550 | 3,550 | 571,200 |
| 2018/03/30 | 4,505 | 4,560 | 4,190 | 4,250 | 315,600 |
| 2018/03/29 | 4,665 | 4,795 | 4,505 | 4,605 | 186,900 |
| 2018/03/28 | 4,980 | 5,000 | 4,630 | 4,735 | 297,100 |
| 2018/03/27 | 4,675 | 4,800 | 4,130 | 4,640 | 632,100 |
| 2018/03/26 | 4,610 | 4,900 | 4,320 | 4,830 | 474,800 |
| 2018/03/23 | 3,705 | 4,350 | 3,655 | 4,215 | 475,300 |
| 2018/03/22 | 3,600 | 3,800 | 3,580 | 3,705 | 190,200 |
| 2018/03/20 | 3,630 | 3,855 | 3,560 | 3,600 | 257,400 |
| 2018/03/19 | 3,635 | 3,710 | 3,510 | 3,700 | 202,500 |
| 2018/03/16 | 3,725 | 3,820 | 3,570 | 3,705 | 205,600 |
| 2018/03/15 | 3,600 | 3,850 | 3,520 | 3,700 | 294,500 |
| 2018/03/14 | 3,900 | 3,965 | 3,560 | 3,740 | 435,900 |
| 2018/03/13 | 3,140 | 3,580 | 3,080 | 3,580 | 370,600 |
| 2018/03/12 | 2,820 | 3,285 | 2,751 | 3,080 | 741,500 |
| 2018/03/09 | 2,649 | 2,790 | 2,606 | 2,790 | 432,600 |
| 2018/03/08 | 2,400 | 2,600 | 2,358 | 2,600 | 383,300 |
| 2018/03/07 | 2,296 | 2,389 | 2,231 | 2,305 | 249,100 |
| 2018/03/06 | 2,356 | 2,400 | 2,100 | 2,280 | 543,200 |
| 2018/03/05 | 2,466 | 2,466 | 2,250 | 2,306 | 382,900 |
| 2018/03/02 | 2,452 | 2,582 | 2,307 | 2,400 | 445,900 |
| 2018/03/01 | 2,310 | 2,649 | 2,282 | 2,472 | 531,900 |
| 2018/02/28 | 2,365 | 2,409 | 2,205 | 2,360 | 442,200 |
| 2018/02/27 | 2,488 | 2,577 | 2,266 | 2,280 | 389,400 |
| 2018/02/26 | 2,691 | 2,695 | 2,491 | 2,531 | 343,600 |
| 2018/02/23 | 2,744 | 2,744 | 2,432 | 2,491 | 747,400 |
| 2018/02/22 | 2,732 | 2,830 | 2,601 | 2,669 | 522,400 |
| 2018/02/21 | 2,630 | 2,920 | 2,605 | 2,765 | 786,800 |
| 2018/02/20 | 2,150 | 2,550 | 2,107 | 2,480 | 590,500 |
| 2018/02/19 | 1,885 | 2,150 | 1,862 | 2,075 | 433,000 |
| 2018/02/16 | 1,813 | 1,948 | 1,767 | 1,898 | 333,000 |
| 2018/02/15 | 1,986 | 2,030 | 1,900 | 1,932 | 255,800 |
| 2018/02/14 | 1,949 | 2,015 | 1,893 | 1,951 | 400,200 |
| 2018/02/13 | 1,960 | 1,979 | 1,831 | 1,893 | 324,300 |
| 2018/02/09 | 1,566 | 1,897 | 1,560 | 1,800 | 416,500 |
| 2018/02/08 | 1,478 | 1,733 | 1,478 | 1,726 | 303,400 |
| 2018/02/07 | 1,550 | 1,590 | 1,441 | 1,500 | 436,200 |
| 2018/02/06 | 1,378 | 1,455 | 1,218 | 1,380 | 903,600 |
| 2018/02/05 | 1,702 | 1,880 | 1,506 | 1,618 | 822,100 |
| 2018/02/02 | 1,890 | 1,980 | 1,631 | 1,852 | 589,300 |
| 2018/02/01 | 1,960 | 2,180 | 1,820 | 1,850 | 780,300 |
| 2018/01/31 | 1,500 | 1,800 | 1,404 | 1,800 | 637,400 |
| 2018/01/30 | 1,750 | 1,845 | 1,628 | 1,695 | 437,400 |
| 2018/01/29 | 1,650 | 1,765 | 1,554 | 1,734 | 475,500 |
| 2018/01/26 | 1,400 | 1,641 | 1,400 | 1,498 | 650,000 |
| 2018/01/25 | 1,235 | 1,430 | 1,223 | 1,342 | 606,600 |
| 2018/01/24 | 1,300 | 1,337 | 1,226 | 1,236 | 401,800 |
| 2018/01/23 | 1,590 | 1,590 | 1,364 | 1,380 | 398,700 |
| 2018/01/22 | 1,789 | 1,792 | 1,491 | 1,550 | 396,700 |
| 2018/01/19 | 1,569 | 1,699 | 1,562 | 1,669 | 267,800 |
| 2018/01/18 | 1,600 | 1,745 | 1,582 | 1,609 | 564,200 |
| 2018/01/17 | 1,164 | 1,577 | 1,164 | 1,489 | 759,500 |
| 2018/01/16 | 1,254 | 1,372 | 1,102 | 1,314 | 649,800 |
| 2018/01/15 | 1,074 | 1,074 | 1,033 | 1,074 | 187,100 |
| 2018/01/12 | 810 | 927 | 727 | 924 | 611,400 |
| 2018/01/11 | 886 | 900 | 781 | 781 | 355,100 |
| 2018/01/10 | 949 | 970 | 890 | 931 | 316,400 |
| 2018/01/09 | 844 | 889 | 772 | 889 | 378,300 |
| 2018/01/05 | 721 | 781 | 707 | 739 | 482,900 |
| 2018/01/04 | 601 | 681 | 600 | 681 | 240,800 |