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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,425 | 1,428 | 1,363 | 1,387 | 57,200 |
| 2019/12/27 | 1,320 | 1,383 | 1,320 | 1,383 | 42,100 |
| 2019/12/26 | 1,339 | 1,347 | 1,310 | 1,312 | 61,000 |
| 2019/12/25 | 1,341 | 1,350 | 1,302 | 1,320 | 69,000 |
| 2019/12/24 | 1,401 | 1,405 | 1,351 | 1,351 | 34,600 |
| 2019/12/23 | 1,372 | 1,438 | 1,346 | 1,387 | 70,700 |
| 2019/12/20 | 1,422 | 1,440 | 1,393 | 1,397 | 47,400 |
| 2019/12/19 | 1,439 | 1,448 | 1,422 | 1,430 | 30,200 |
| 2019/12/18 | 1,509 | 1,519 | 1,453 | 1,453 | 30,500 |
| 2019/12/17 | 1,425 | 1,500 | 1,420 | 1,499 | 36,800 |
| 2019/12/16 | 1,482 | 1,496 | 1,435 | 1,450 | 66,900 |
| 2019/12/13 | 1,553 | 1,577 | 1,501 | 1,513 | 45,700 |
| 2019/12/12 | 1,530 | 1,556 | 1,512 | 1,537 | 23,900 |
| 2019/12/11 | 1,579 | 1,579 | 1,525 | 1,532 | 30,300 |
| 2019/12/10 | 1,550 | 1,584 | 1,550 | 1,570 | 18,300 |
| 2019/12/09 | 1,580 | 1,614 | 1,554 | 1,575 | 33,300 |
| 2019/12/06 | 1,607 | 1,617 | 1,560 | 1,591 | 42,500 |
| 2019/12/05 | 1,664 | 1,664 | 1,602 | 1,602 | 30,400 |
| 2019/12/04 | 1,627 | 1,670 | 1,611 | 1,640 | 24,800 |
| 2019/12/03 | 1,599 | 1,630 | 1,585 | 1,620 | 30,700 |
| 2019/12/02 | 1,640 | 1,650 | 1,608 | 1,619 | 33,100 |
| 2019/11/29 | 1,624 | 1,684 | 1,599 | 1,657 | 77,900 |
| 2019/11/28 | 1,800 | 1,886 | 1,611 | 1,624 | 244,100 |
| 2019/11/27 | 1,725 | 1,770 | 1,706 | 1,770 | 151,400 |
| 2019/11/26 | 1,590 | 1,719 | 1,590 | 1,702 | 168,900 |
| 2019/11/25 | 1,599 | 1,599 | 1,562 | 1,566 | 22,900 |
| 2019/11/22 | 1,585 | 1,602 | 1,556 | 1,588 | 35,300 |
| 2019/11/21 | 1,536 | 1,585 | 1,531 | 1,585 | 36,600 |
| 2019/11/20 | 1,515 | 1,564 | 1,512 | 1,552 | 28,800 |
| 2019/11/19 | 1,573 | 1,585 | 1,511 | 1,522 | 61,900 |
| 2019/11/18 | 1,475 | 1,610 | 1,475 | 1,533 | 159,500 |
| 2019/11/15 | 1,291 | 1,484 | 1,285 | 1,435 | 123,500 |
| 2019/11/14 | 1,178 | 1,401 | 1,150 | 1,302 | 378,200 |
| 2019/11/13 | 1,399 | 1,433 | 1,357 | 1,388 | 112,400 |
| 2019/11/12 | 1,560 | 1,581 | 1,388 | 1,388 | 184,800 |
| 2019/11/11 | 1,600 | 1,608 | 1,557 | 1,560 | 66,200 |
| 2019/11/08 | 1,600 | 1,620 | 1,580 | 1,591 | 51,600 |
| 2019/11/07 | 1,550 | 1,604 | 1,547 | 1,603 | 47,000 |
| 2019/11/06 | 1,600 | 1,604 | 1,520 | 1,555 | 81,000 |
| 2019/11/05 | 1,720 | 1,729 | 1,619 | 1,621 | 121,400 |
| 2019/11/01 | 1,682 | 1,710 | 1,655 | 1,709 | 59,400 |
| 2019/10/31 | 1,657 | 1,686 | 1,640 | 1,680 | 39,400 |
| 2019/10/30 | 1,630 | 1,660 | 1,612 | 1,657 | 49,100 |
| 2019/10/29 | 1,650 | 1,675 | 1,615 | 1,620 | 71,800 |
| 2019/10/28 | 1,641 | 1,649 | 1,615 | 1,639 | 51,200 |
| 2019/10/25 | 1,635 | 1,642 | 1,601 | 1,601 | 51,800 |
| 2019/10/24 | 1,703 | 1,703 | 1,640 | 1,650 | 76,700 |
| 2019/10/23 | 1,724 | 1,725 | 1,677 | 1,713 | 34,800 |
| 2019/10/21 | 1,657 | 1,719 | 1,638 | 1,711 | 40,500 |
| 2019/10/18 | 1,627 | 1,736 | 1,615 | 1,630 | 55,800 |
| 2019/10/17 | 1,695 | 1,710 | 1,635 | 1,635 | 49,800 |
| 2019/10/16 | 1,753 | 1,760 | 1,665 | 1,690 | 87,800 |
| 2019/10/15 | 1,793 | 1,793 | 1,760 | 1,760 | 40,100 |
| 2019/10/11 | 1,786 | 1,810 | 1,782 | 1,793 | 25,000 |
| 2019/10/10 | 1,840 | 1,846 | 1,770 | 1,778 | 41,700 |
| 2019/10/09 | 1,777 | 1,850 | 1,736 | 1,834 | 54,100 |
| 2019/10/08 | 1,875 | 1,875 | 1,777 | 1,800 | 110,400 |
| 2019/10/07 | 1,926 | 1,926 | 1,868 | 1,887 | 32,400 |
| 2019/10/04 | 1,885 | 1,939 | 1,881 | 1,925 | 62,200 |
| 2019/10/03 | 1,887 | 1,901 | 1,820 | 1,881 | 60,300 |
| 2019/10/02 | 1,890 | 1,915 | 1,875 | 1,901 | 43,500 |
| 2019/10/01 | 1,752 | 1,953 | 1,750 | 1,873 | 110,200 |
| 2019/09/30 | 1,851 | 1,885 | 1,787 | 1,788 | 78,800 |
| 2019/09/27 | 1,970 | 1,988 | 1,900 | 1,911 | 102,200 |
| 2019/09/26 | 1,910 | 1,996 | 1,865 | 1,989 | 164,600 |
| 2019/09/25 | 1,781 | 1,927 | 1,662 | 1,925 | 208,800 |
| 2019/09/24 | 1,908 | 1,908 | 1,805 | 1,805 | 116,900 |
| 2019/09/20 | 1,885 | 1,917 | 1,834 | 1,917 | 148,800 |
| 2019/09/19 | 1,696 | 1,880 | 1,677 | 1,880 | 218,000 |
| 2019/09/18 | 1,585 | 1,685 | 1,547 | 1,670 | 166,000 |
| 2019/09/17 | 1,450 | 1,540 | 1,450 | 1,540 | 71,700 |
| 2019/09/13 | 1,440 | 1,460 | 1,418 | 1,420 | 40,800 |
| 2019/09/12 | 1,509 | 1,509 | 1,450 | 1,450 | 32,000 |
| 2019/09/11 | 1,519 | 1,520 | 1,470 | 1,510 | 46,100 |
| 2019/09/10 | 1,470 | 1,515 | 1,465 | 1,515 | 52,900 |
| 2019/09/09 | 1,483 | 1,497 | 1,461 | 1,469 | 71,000 |
| 2019/09/06 | 1,450 | 1,483 | 1,430 | 1,453 | 88,300 |
| 2019/09/05 | 1,384 | 1,435 | 1,384 | 1,414 | 52,500 |
| 2019/09/04 | 1,381 | 1,398 | 1,360 | 1,381 | 24,100 |
| 2019/09/03 | 1,387 | 1,403 | 1,380 | 1,386 | 43,000 |
| 2019/09/02 | 1,365 | 1,419 | 1,365 | 1,408 | 128,800 |
| 2019/08/30 | 1,294 | 1,358 | 1,268 | 1,350 | 54,500 |
| 2019/08/29 | 1,269 | 1,308 | 1,238 | 1,294 | 45,000 |
| 2019/08/28 | 1,274 | 1,293 | 1,233 | 1,274 | 43,100 |
| 2019/08/27 | 1,315 | 1,335 | 1,269 | 1,272 | 74,500 |
| 2019/08/26 | 1,287 | 1,293 | 1,260 | 1,285 | 58,400 |
| 2019/08/23 | 1,260 | 1,322 | 1,255 | 1,297 | 52,700 |
| 2019/08/22 | 1,329 | 1,330 | 1,241 | 1,251 | 146,400 |
| 2019/08/21 | 1,365 | 1,386 | 1,320 | 1,321 | 65,100 |
| 2019/08/20 | 1,324 | 1,399 | 1,320 | 1,354 | 98,500 |
| 2019/08/19 | 1,482 | 1,483 | 1,313 | 1,354 | 174,000 |
| 2019/08/16 | 1,511 | 1,549 | 1,461 | 1,482 | 180,500 |
| 2019/08/15 | 1,505 | 1,505 | 1,505 | 1,505 | 110,300 |
| 2019/08/14 | 1,840 | 1,919 | 1,840 | 1,905 | 90,000 |
| 2019/08/13 | 1,789 | 1,865 | 1,781 | 1,823 | 75,200 |
| 2019/08/09 | 1,789 | 1,789 | 1,762 | 1,775 | 14,900 |
| 2019/08/08 | 1,771 | 1,790 | 1,760 | 1,762 | 13,400 |
| 2019/08/07 | 1,768 | 1,768 | 1,727 | 1,756 | 11,900 |
| 2019/08/06 | 1,643 | 1,750 | 1,636 | 1,750 | 26,000 |
| 2019/08/05 | 1,787 | 1,798 | 1,745 | 1,763 | 28,900 |
| 2019/08/02 | 1,784 | 1,791 | 1,772 | 1,791 | 9,200 |
| 2019/08/01 | 1,779 | 1,808 | 1,779 | 1,800 | 8,500 |
| 2019/07/31 | 1,780 | 1,810 | 1,773 | 1,790 | 13,300 |
| 2019/07/30 | 1,770 | 1,799 | 1,770 | 1,780 | 16,400 |
| 2019/07/29 | 1,803 | 1,806 | 1,767 | 1,789 | 14,700 |
| 2019/07/26 | 1,780 | 1,804 | 1,755 | 1,798 | 18,200 |
| 2019/07/25 | 1,802 | 1,815 | 1,763 | 1,804 | 23,000 |
| 2019/07/24 | 1,844 | 1,849 | 1,790 | 1,801 | 17,900 |
| 2019/07/23 | 1,815 | 1,852 | 1,810 | 1,827 | 19,200 |
| 2019/07/22 | 1,775 | 1,818 | 1,765 | 1,815 | 23,600 |
| 2019/07/19 | 1,760 | 1,777 | 1,750 | 1,762 | 17,100 |
| 2019/07/18 | 1,769 | 1,777 | 1,729 | 1,760 | 37,300 |
| 2019/07/17 | 1,830 | 1,859 | 1,780 | 1,781 | 46,900 |
| 2019/07/16 | 1,803 | 1,865 | 1,803 | 1,853 | 51,900 |
| 2019/07/12 | 1,889 | 1,904 | 1,800 | 1,800 | 69,600 |
| 2019/07/11 | 1,906 | 1,926 | 1,891 | 1,895 | 30,700 |
| 2019/07/10 | 1,866 | 1,913 | 1,860 | 1,906 | 40,000 |
| 2019/07/09 | 1,900 | 1,910 | 1,862 | 1,879 | 23,200 |
| 2019/07/08 | 1,922 | 1,930 | 1,887 | 1,888 | 44,500 |
| 2019/07/05 | 1,905 | 1,931 | 1,903 | 1,931 | 35,100 |
| 2019/07/04 | 1,930 | 1,945 | 1,898 | 1,943 | 43,100 |
| 2019/07/03 | 1,965 | 1,973 | 1,885 | 1,908 | 82,300 |
| 2019/07/02 | 2,025 | 2,025 | 1,966 | 1,973 | 72,300 |
| 2019/07/01 | 2,020 | 2,034 | 2,000 | 2,030 | 82,800 |
| 2019/06/28 | 1,998 | 2,021 | 1,963 | 1,995 | 101,000 |
| 2019/06/27 | 1,944 | 2,016 | 1,944 | 2,002 | 195,300 |
| 2019/06/26 | 1,891 | 1,938 | 1,795 | 1,931 | 68,800 |
| 2019/06/25 | 1,899 | 1,915 | 1,881 | 1,889 | 29,000 |
| 2019/06/24 | 1,851 | 1,920 | 1,850 | 1,918 | 53,700 |
| 2019/06/21 | 1,853 | 1,897 | 1,821 | 1,843 | 39,500 |
| 2019/06/20 | 1,864 | 1,880 | 1,843 | 1,854 | 26,600 |
| 2019/06/19 | 1,819 | 1,880 | 1,780 | 1,864 | 45,900 |
| 2019/06/18 | 1,928 | 1,928 | 1,765 | 1,770 | 75,100 |
| 2019/06/17 | 1,956 | 1,956 | 1,909 | 1,909 | 55,000 |
| 2019/06/14 | 1,905 | 1,919 | 1,873 | 1,916 | 44,200 |
| 2019/06/13 | 1,860 | 1,896 | 1,850 | 1,896 | 25,000 |
| 2019/06/12 | 1,938 | 1,959 | 1,865 | 1,880 | 100,500 |
| 2019/06/11 | 1,813 | 1,912 | 1,797 | 1,899 | 86,300 |
| 2019/06/10 | 1,799 | 1,804 | 1,776 | 1,795 | 27,500 |
| 2019/06/07 | 1,790 | 1,791 | 1,750 | 1,767 | 19,800 |
| 2019/06/06 | 1,780 | 1,788 | 1,732 | 1,781 | 34,600 |
| 2019/06/05 | 1,733 | 1,788 | 1,727 | 1,788 | 36,300 |
| 2019/06/04 | 1,730 | 1,730 | 1,691 | 1,702 | 42,700 |
| 2019/06/03 | 1,781 | 1,789 | 1,700 | 1,701 | 102,700 |
| 2019/05/31 | 1,888 | 1,912 | 1,830 | 1,830 | 45,700 |
| 2019/05/30 | 1,886 | 1,922 | 1,850 | 1,915 | 126,500 |
| 2019/05/29 | 1,975 | 1,975 | 1,870 | 1,920 | 70,600 |
| 2019/05/28 | 1,997 | 2,000 | 1,972 | 1,994 | 50,100 |
| 2019/05/27 | 1,989 | 2,001 | 1,960 | 1,998 | 51,900 |
| 2019/05/24 | 1,897 | 1,999 | 1,875 | 1,942 | 112,400 |
| 2019/05/23 | 2,050 | 2,099 | 1,950 | 1,952 | 248,000 |
| 2019/05/22 | 2,033 | 2,040 | 1,991 | 2,025 | 146,300 |
| 2019/05/21 | 1,990 | 1,990 | 1,878 | 1,913 | 131,700 |
| 2019/05/20 | 2,003 | 2,042 | 1,924 | 1,994 | 257,700 |
| 2019/05/17 | 1,723 | 1,898 | 1,722 | 1,893 | 246,800 |
| 2019/05/16 | 1,715 | 1,720 | 1,690 | 1,716 | 83,000 |
| 2019/05/15 | 1,686 | 1,710 | 1,658 | 1,705 | 41,100 |
| 2019/05/14 | 1,540 | 1,687 | 1,540 | 1,687 | 50,000 |
| 2019/05/13 | 1,660 | 1,676 | 1,651 | 1,654 | 22,600 |
| 2019/05/10 | 1,661 | 1,695 | 1,632 | 1,651 | 27,800 |
| 2019/05/09 | 1,717 | 1,718 | 1,653 | 1,673 | 37,100 |
| 2019/05/08 | 1,640 | 1,707 | 1,640 | 1,704 | 39,900 |
| 2019/05/07 | 1,635 | 1,719 | 1,589 | 1,666 | 40,800 |
| 2019/04/26 | 1,570 | 1,622 | 1,565 | 1,615 | 33,400 |
| 2019/04/25 | 1,616 | 1,630 | 1,520 | 1,621 | 69,000 |
| 2019/04/24 | 1,645 | 1,659 | 1,574 | 1,616 | 64,200 |
| 2019/04/23 | 1,561 | 1,714 | 1,530 | 1,605 | 282,700 |
| 2019/04/22 | 1,582 | 1,590 | 1,491 | 1,491 | 130,600 |
| 2019/04/19 | 1,640 | 1,650 | 1,583 | 1,587 | 74,700 |
| 2019/04/18 | 1,712 | 1,730 | 1,636 | 1,637 | 94,600 |
| 2019/04/17 | 1,715 | 1,771 | 1,701 | 1,708 | 46,400 |
| 2019/04/16 | 1,726 | 1,734 | 1,709 | 1,715 | 28,000 |
| 2019/04/15 | 1,736 | 1,750 | 1,710 | 1,721 | 49,600 |
| 2019/04/12 | 1,735 | 1,775 | 1,721 | 1,722 | 42,800 |
| 2019/04/11 | 1,744 | 1,800 | 1,720 | 1,760 | 46,100 |
| 2019/04/10 | 1,734 | 1,752 | 1,720 | 1,744 | 35,000 |
| 2019/04/09 | 1,832 | 1,834 | 1,730 | 1,741 | 98,300 |
| 2019/04/08 | 1,760 | 1,837 | 1,760 | 1,814 | 62,600 |
| 2019/04/05 | 1,782 | 1,799 | 1,731 | 1,749 | 46,400 |
| 2019/04/04 | 1,786 | 1,866 | 1,778 | 1,782 | 89,600 |
| 2019/04/03 | 1,817 | 1,860 | 1,761 | 1,802 | 114,900 |
| 2019/04/02 | 1,714 | 1,968 | 1,706 | 1,787 | 272,200 |
| 2019/04/01 | 1,790 | 1,794 | 1,704 | 1,738 | 48,000 |
| 2019/03/29 | 1,899 | 1,899 | 1,728 | 1,760 | 132,200 |
| 2019/03/28 | 1,743 | 1,840 | 1,719 | 1,840 | 99,700 |
| 2019/03/27 | 1,682 | 1,726 | 1,669 | 1,712 | 34,700 |
| 2019/03/26 | 1,684 | 1,697 | 1,656 | 1,666 | 29,000 |
| 2019/03/25 | 1,630 | 1,663 | 1,618 | 1,633 | 48,600 |
| 2019/03/22 | 1,725 | 1,743 | 1,711 | 1,713 | 30,800 |
| 2019/03/20 | 1,728 | 1,745 | 1,710 | 1,729 | 26,100 |
| 2019/03/19 | 1,740 | 1,745 | 1,712 | 1,728 | 26,000 |
| 2019/03/18 | 1,735 | 1,764 | 1,703 | 1,750 | 43,600 |
| 2019/03/15 | 1,751 | 1,791 | 1,729 | 1,729 | 61,000 |
| 2019/03/14 | 1,860 | 1,860 | 1,783 | 1,793 | 29,900 |
| 2019/03/13 | 1,834 | 1,861 | 1,710 | 1,832 | 65,900 |
| 2019/03/12 | 1,860 | 1,874 | 1,842 | 1,842 | 43,200 |
| 2019/03/11 | 1,846 | 1,867 | 1,820 | 1,830 | 46,500 |
| 2019/03/08 | 1,880 | 1,915 | 1,842 | 1,880 | 75,400 |
| 2019/03/07 | 1,914 | 1,965 | 1,895 | 1,952 | 69,100 |
| 2019/03/06 | 1,930 | 1,930 | 1,896 | 1,914 | 34,900 |
| 2019/03/05 | 1,940 | 1,940 | 1,893 | 1,895 | 37,200 |
| 2019/03/04 | 1,980 | 1,994 | 1,934 | 1,961 | 56,300 |
| 2019/03/01 | 1,930 | 1,970 | 1,901 | 1,951 | 55,800 |
| 2019/02/28 | 1,950 | 1,974 | 1,890 | 1,890 | 67,100 |
| 2019/02/27 | 1,823 | 1,950 | 1,800 | 1,950 | 131,600 |
| 2019/02/26 | 1,809 | 1,825 | 1,760 | 1,797 | 92,000 |
| 2019/02/25 | 1,880 | 1,880 | 1,835 | 1,842 | 57,600 |
| 2019/02/22 | 1,788 | 1,895 | 1,780 | 1,880 | 92,700 |
| 2019/02/21 | 1,900 | 1,908 | 1,820 | 1,825 | 190,900 |
| 2019/02/20 | 2,025 | 2,027 | 1,920 | 1,951 | 159,800 |
| 2019/02/19 | 2,090 | 2,105 | 2,020 | 2,040 | 75,000 |
| 2019/02/18 | 2,110 | 2,122 | 2,010 | 2,090 | 110,400 |
| 2019/02/15 | 2,019 | 2,095 | 1,938 | 2,080 | 108,000 |
| 2019/02/14 | 2,034 | 2,100 | 1,980 | 2,019 | 179,500 |
| 2019/02/13 | 1,892 | 1,927 | 1,861 | 1,925 | 58,800 |
| 2019/02/12 | 1,895 | 1,944 | 1,805 | 1,920 | 63,500 |
| 2019/02/08 | 1,927 | 1,927 | 1,839 | 1,860 | 71,400 |
| 2019/02/07 | 1,900 | 1,944 | 1,871 | 1,944 | 123,100 |
| 2019/02/06 | 1,690 | 1,839 | 1,685 | 1,827 | 106,300 |
| 2019/02/05 | 1,730 | 1,744 | 1,691 | 1,702 | 74,100 |
| 2019/02/04 | 1,752 | 1,779 | 1,720 | 1,732 | 65,900 |
| 2019/02/01 | 1,800 | 1,850 | 1,774 | 1,783 | 51,600 |
| 2019/01/31 | 1,828 | 1,855 | 1,782 | 1,814 | 100,300 |
| 2019/01/30 | 1,994 | 1,994 | 1,729 | 1,758 | 201,000 |
| 2019/01/29 | 2,014 | 2,014 | 1,954 | 1,954 | 76,900 |
| 2019/01/28 | 2,079 | 2,079 | 2,026 | 2,026 | 47,700 |
| 2019/01/25 | 2,043 | 2,098 | 2,005 | 2,074 | 91,500 |
| 2019/01/24 | 1,969 | 2,094 | 1,916 | 2,083 | 204,200 |
| 2019/01/23 | 2,003 | 2,050 | 1,970 | 1,972 | 178,100 |
| 2019/01/22 | 2,195 | 2,240 | 2,071 | 2,074 | 100,000 |
| 2019/01/21 | 2,291 | 2,320 | 2,133 | 2,180 | 158,600 |
| 2019/01/18 | 2,022 | 2,300 | 1,939 | 2,205 | 482,500 |
| 2019/01/17 | 2,320 | 2,320 | 2,120 | 2,120 | 241,800 |
| 2019/01/16 | 2,421 | 2,440 | 2,240 | 2,309 | 384,200 |
| 2019/01/15 | 2,065 | 2,375 | 2,065 | 2,321 | 646,000 |
| 2019/01/11 | 1,722 | 2,070 | 1,722 | 1,980 | 465,400 |
| 2019/01/10 | 1,646 | 1,693 | 1,566 | 1,685 | 165,300 |
| 2019/01/09 | 1,571 | 1,648 | 1,550 | 1,611 | 157,900 |
| 2019/01/08 | 1,430 | 1,607 | 1,411 | 1,555 | 148,500 |
| 2019/01/07 | 1,450 | 1,450 | 1,395 | 1,425 | 89,700 |
| 2019/01/04 | 1,306 | 1,391 | 1,277 | 1,360 | 99,600 |