オハラ(5218)の株価時系列情報
オハラ(5218)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 6,020 | 6,050 | 5,870 | 5,990 | 28,300 |
| 2005/12/29 | 5,950 | 6,020 | 5,860 | 6,000 | 77,100 |
| 2005/12/28 | 5,680 | 5,930 | 5,680 | 5,930 | 102,600 |
| 2005/12/27 | 5,900 | 5,900 | 5,760 | 5,760 | 89,900 |
| 2005/12/26 | 5,920 | 5,940 | 5,800 | 5,860 | 87,200 |
| 2005/12/22 | 5,940 | 5,990 | 5,760 | 5,900 | 194,700 |
| 2005/12/21 | 5,970 | 6,170 | 5,900 | 6,080 | 302,700 |
| 2005/12/20 | 5,800 | 5,890 | 5,730 | 5,830 | 88,800 |
| 2005/12/19 | 5,790 | 5,790 | 5,650 | 5,700 | 26,700 |
| 2005/12/16 | 5,610 | 5,810 | 5,540 | 5,740 | 46,400 |
| 2005/12/15 | 5,480 | 5,650 | 5,480 | 5,650 | 38,500 |
| 2005/12/14 | 5,820 | 5,850 | 5,560 | 5,580 | 76,300 |
| 2005/12/13 | 5,800 | 5,920 | 5,760 | 5,790 | 106,800 |
| 2005/12/12 | 5,700 | 5,910 | 5,700 | 5,810 | 44,900 |
| 2005/12/09 | 5,530 | 5,750 | 5,500 | 5,740 | 77,300 |
| 2005/12/08 | 5,550 | 5,670 | 5,480 | 5,630 | 59,300 |
| 2005/12/07 | 5,720 | 5,750 | 5,570 | 5,580 | 83,300 |
| 2005/12/06 | 5,820 | 5,900 | 5,630 | 5,800 | 71,500 |
| 2005/12/05 | 5,900 | 5,960 | 5,840 | 5,920 | 34,100 |
| 2005/12/02 | 5,860 | 5,980 | 5,810 | 5,980 | 35,900 |
| 2005/12/01 | 6,150 | 6,150 | 5,800 | 6,060 | 89,000 |
| 2005/11/30 | 6,080 | 6,210 | 6,030 | 6,090 | 194,200 |
| 2005/11/29 | 5,980 | 6,200 | 5,910 | 6,180 | 312,200 |
| 2005/11/28 | 5,860 | 6,030 | 5,770 | 5,990 | 238,300 |
| 2005/11/25 | 5,680 | 5,860 | 5,410 | 5,840 | 164,500 |
| 2005/11/24 | 5,850 | 5,850 | 5,560 | 5,730 | 289,600 |
| 2005/11/22 | 5,470 | 5,880 | 5,360 | 5,800 | 619,900 |
| 2005/11/21 | 5,030 | 5,300 | 5,010 | 5,270 | 301,200 |
| 2005/11/18 | 5,050 | 5,110 | 4,980 | 5,020 | 126,200 |
| 2005/11/17 | 4,870 | 5,140 | 4,830 | 5,090 | 306,000 |
| 2005/11/16 | 4,740 | 4,840 | 4,740 | 4,810 | 127,200 |
| 2005/11/15 | 4,720 | 4,770 | 4,700 | 4,750 | 42,100 |
| 2005/11/14 | 4,720 | 4,750 | 4,700 | 4,740 | 28,700 |
| 2005/11/11 | 4,690 | 4,720 | 4,690 | 4,700 | 23,900 |
| 2005/11/10 | 4,730 | 4,750 | 4,690 | 4,690 | 29,000 |
| 2005/11/09 | 4,750 | 4,760 | 4,690 | 4,700 | 38,700 |
| 2005/11/08 | 4,800 | 4,800 | 4,760 | 4,770 | 37,000 |
| 2005/11/07 | 4,680 | 4,800 | 4,670 | 4,800 | 66,400 |
| 2005/11/04 | 4,750 | 4,770 | 4,650 | 4,680 | 63,100 |
| 2005/11/02 | 4,780 | 4,800 | 4,710 | 4,720 | 77,900 |
| 2005/11/01 | 4,800 | 4,820 | 4,770 | 4,800 | 18,100 |
| 2005/10/31 | 4,850 | 4,870 | 4,770 | 4,850 | 56,300 |
| 2005/10/28 | 4,860 | 4,880 | 4,820 | 4,880 | 34,900 |
| 2005/10/27 | 4,850 | 4,950 | 4,850 | 4,890 | 169,500 |
| 2005/10/26 | 4,800 | 4,840 | 4,770 | 4,840 | 84,200 |
| 2005/10/25 | 4,790 | 4,840 | 4,720 | 4,830 | 169,100 |
| 2005/10/24 | 4,890 | 4,940 | 4,630 | 4,800 | 403,500 |
| 2005/10/21 | 4,700 | 5,050 | 4,610 | 4,840 | 2,548,600 |