オーナンバ(5816)の株価時系列情報
オーナンバ(5816)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 |
---|---|---|---|---|---|
1993/12/28 | 357 | 357 | 357 | 357 | 1,000 |
1993/12/24 | 354 | 360 | 354 | 360 | 5,000 |
1993/12/21 | 357 | 357 | 357 | 357 | 1,000 |
1993/12/17 | 357 | 357 | 357 | 357 | 3,000 |
1993/12/16 | 363 | 363 | 357 | 357 | 3,000 |
1993/12/15 | 363 | 363 | 363 | 363 | 4,000 |
1993/12/14 | 363 | 363 | 363 | 363 | 1,000 |
1993/12/13 | 362 | 362 | 362 | 362 | 1,000 |
1993/12/10 | 362 | 362 | 362 | 362 | 3,000 |
1993/12/08 | 362 | 362 | 362 | 362 | 5,000 |
1993/12/07 | 362 | 362 | 362 | 362 | 1,000 |
1993/12/02 | 362 | 362 | 362 | 362 | 1,000 |
1993/12/01 | 350 | 350 | 350 | 350 | 2,000 |
1993/11/30 | 369 | 370 | 369 | 370 | 3,000 |
1993/11/25 | 380 | 380 | 380 | 380 | 2,000 |
1993/11/11 | 391 | 391 | 391 | 391 | 8,000 |
1993/11/05 | 391 | 391 | 391 | 391 | 10,000 |
1993/11/01 | 391 | 391 | 391 | 391 | 2,000 |
1993/10/26 | 400 | 400 | 400 | 400 | 1,000 |
1993/10/25 | 420 | 420 | 420 | 420 | 2,000 |
1993/10/13 | 430 | 430 | 430 | 430 | 7,000 |
1993/10/07 | 402 | 402 | 402 | 402 | 2,000 |
1993/10/06 | 405 | 405 | 405 | 405 | 4,000 |
1993/10/05 | 416 | 416 | 416 | 416 | 3,000 |
1993/10/04 | 416 | 416 | 416 | 416 | 1,000 |
1993/10/01 | 415 | 419 | 415 | 419 | 7,000 |
1993/09/30 | 419 | 419 | 419 | 419 | 2,000 |
1993/09/24 | 417 | 419 | 417 | 419 | 6,000 |
1993/09/22 | 418 | 419 | 418 | 419 | 2,000 |
1993/09/21 | 415 | 415 | 415 | 415 | 1,000 |
1993/09/17 | 430 | 430 | 430 | 430 | 1,000 |
1993/09/16 | 430 | 430 | 430 | 430 | 4,000 |
1993/09/14 | 430 | 430 | 430 | 430 | 3,000 |
1993/09/06 | 430 | 430 | 430 | 430 | 2,000 |
1993/09/02 | 420 | 420 | 420 | 420 | 5,000 |
1993/08/31 | 411 | 411 | 411 | 411 | 1,000 |
1993/08/30 | 415 | 415 | 411 | 411 | 3,000 |
1993/08/27 | 430 | 430 | 421 | 421 | 3,000 |
1993/08/26 | 428 | 428 | 428 | 428 | 1,000 |
1993/08/25 | 426 | 426 | 426 | 426 | 6,000 |
1993/08/17 | 450 | 450 | 450 | 450 | 4,000 |
1993/08/16 | 450 | 450 | 450 | 450 | 1,000 |
1993/08/13 | 457 | 457 | 457 | 457 | 1,000 |
1993/08/11 | 457 | 457 | 457 | 457 | 7,000 |
1993/08/04 | 463 | 463 | 460 | 460 | 2,000 |
1993/08/02 | 470 | 470 | 466 | 466 | 4,000 |
1993/07/26 | 446 | 446 | 446 | 446 | 1,000 |
1993/07/23 | 459 | 459 | 456 | 456 | 4,000 |
1993/07/21 | 456 | 456 | 456 | 456 | 1,000 |
1993/07/19 | 456 | 456 | 456 | 456 | 2,000 |
1993/07/16 | 468 | 468 | 468 | 468 | 1,000 |
1993/07/15 | 471 | 471 | 471 | 471 | 8,000 |
1993/07/14 | 471 | 471 | 471 | 471 | 2,000 |
1993/07/13 | 468 | 468 | 468 | 468 | 1,000 |
1993/07/12 | 459 | 459 | 459 | 459 | 9,000 |
1993/07/09 | 456 | 456 | 456 | 456 | 3,000 |
1993/07/07 | 456 | 456 | 456 | 456 | 3,000 |
1993/07/06 | 445 | 456 | 445 | 456 | 2,000 |
1993/06/30 | 456 | 456 | 456 | 456 | 3,000 |
1993/06/29 | 468 | 468 | 468 | 468 | 1,000 |
1993/06/28 | 468 | 468 | 468 | 468 | 2,000 |
1993/06/25 | 465 | 465 | 465 | 465 | 1,000 |
1993/06/24 | 463 | 464 | 463 | 464 | 3,000 |
1993/06/15 | 474 | 474 | 474 | 474 | 1,000 |
1993/06/14 | 523 | 523 | 498 | 498 | 2,000 |
1993/06/11 | 524 | 524 | 524 | 524 | 8,000 |
1993/06/10 | 515 | 515 | 515 | 515 | 1,000 |
1993/06/08 | 530 | 530 | 525 | 525 | 3,000 |
1993/06/07 | 530 | 530 | 530 | 530 | 5,000 |
1993/06/04 | 529 | 529 | 529 | 529 | 3,000 |
1993/05/31 | 530 | 530 | 530 | 530 | 4,000 |
1993/05/28 | 530 | 530 | 525 | 530 | 8,000 |
1993/05/27 | 531 | 531 | 531 | 531 | 5,000 |
1993/05/26 | 498 | 527 | 498 | 527 | 8,000 |
1993/05/25 | 497 | 500 | 492 | 500 | 21,000 |
1993/05/24 | 498 | 498 | 497 | 498 | 7,000 |
1993/05/21 | 495 | 495 | 495 | 495 | 3,000 |
1993/05/20 | 486 | 500 | 486 | 490 | 20,000 |
1993/05/19 | 485 | 490 | 485 | 485 | 8,000 |
1993/05/17 | 486 | 487 | 486 | 486 | 8,000 |
1993/05/14 | 486 | 487 | 486 | 487 | 9,000 |
1993/05/12 | 466 | 492 | 466 | 480 | 34,000 |
1993/05/11 | 455 | 460 | 449 | 460 | 132,000 |
1993/05/10 | 441 | 460 | 441 | 460 | 9,000 |
1993/05/07 | 440 | 443 | 435 | 441 | 15,000 |
1993/05/06 | 440 | 440 | 434 | 434 | 3,000 |
1993/04/23 | 444 | 444 | 444 | 444 | 2,000 |
1993/04/22 | 445 | 445 | 445 | 445 | 5,000 |
1993/04/21 | 445 | 449 | 445 | 445 | 3,000 |
1993/04/20 | 445 | 445 | 445 | 445 | 5,000 |
1993/04/19 | 442 | 445 | 442 | 445 | 2,000 |
1993/04/16 | 440 | 442 | 440 | 442 | 7,000 |
1993/04/15 | 430 | 445 | 430 | 436 | 8,000 |
1993/04/14 | 420 | 430 | 420 | 430 | 8,000 |
1993/04/12 | 410 | 410 | 410 | 410 | 12,000 |
1993/04/09 | 397 | 410 | 397 | 410 | 11,000 |
1993/04/08 | 400 | 400 | 399 | 399 | 8,000 |
1993/04/07 | 400 | 400 | 400 | 400 | 3,000 |
1993/04/05 | 390 | 390 | 390 | 390 | 1,000 |
1993/04/02 | 380 | 390 | 380 | 390 | 15,000 |
1993/04/01 | 380 | 380 | 379 | 380 | 6,000 |
1993/03/31 | 380 | 380 | 380 | 380 | 5,000 |
1993/03/30 | 380 | 380 | 380 | 380 | 11,000 |
1993/03/29 | 380 | 380 | 378 | 380 | 7,000 |
1993/03/26 | 369 | 375 | 368 | 375 | 6,000 |
1993/03/25 | 380 | 380 | 380 | 380 | 1,000 |
1993/03/22 | 363 | 363 | 362 | 362 | 2,000 |
1993/03/19 | 362 | 362 | 360 | 360 | 4,000 |
1993/03/17 | 362 | 362 | 362 | 362 | 4,000 |
1993/03/16 | 380 | 380 | 380 | 380 | 3,000 |
1993/03/15 | 380 | 380 | 380 | 380 | 2,000 |
1993/03/12 | 358 | 380 | 358 | 380 | 6,000 |
1993/03/11 | 358 | 358 | 358 | 358 | 3,000 |
1993/03/10 | 358 | 358 | 358 | 358 | 1,000 |
1993/03/09 | 358 | 358 | 358 | 358 | 1,000 |
1993/03/05 | 358 | 358 | 358 | 358 | 2,000 |
1993/03/03 | 358 | 358 | 358 | 358 | 1,000 |
1993/03/01 | 370 | 370 | 361 | 361 | 3,000 |
1993/02/26 | 361 | 361 | 361 | 361 | 1,000 |
1993/02/25 | 343 | 343 | 343 | 343 | 1,000 |
1993/02/19 | 364 | 364 | 361 | 361 | 7,000 |
1993/02/12 | 361 | 364 | 361 | 364 | 8,000 |
1993/01/25 | 380 | 380 | 380 | 380 | 2,000 |
1993/01/13 | 380 | 380 | 380 | 380 | 5,000 |
1993/01/12 | 375 | 375 | 375 | 375 | 5,000 |