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 |
|---|---|---|---|---|---|
| 2008/12/30 | 708 | 720 | 706 | 720 | 41,400 |
| 2008/12/29 | 715 | 718 | 699 | 715 | 81,100 |
| 2008/12/26 | 694 | 705 | 685 | 695 | 113,700 |
| 2008/12/25 | 746 | 749 | 682 | 698 | 203,600 |
| 2008/12/24 | 774 | 785 | 756 | 766 | 216,500 |
| 2008/12/22 | 773 | 773 | 773 | 773 | 102,500 |
| 2008/12/19 | 873 | 873 | 873 | 873 | 8,100 |
| 2008/12/18 | 958 | 995 | 954 | 973 | 82,300 |
| 2008/12/17 | 972 | 988 | 938 | 959 | 103,400 |
| 2008/12/16 | 979 | 995 | 959 | 975 | 85,600 |
| 2008/12/15 | 960 | 996 | 951 | 969 | 292,500 |
| 2008/12/12 | 868 | 958 | 854 | 913 | 241,800 |
| 2008/12/11 | 835 | 867 | 829 | 858 | 84,200 |
| 2008/12/10 | 830 | 850 | 810 | 824 | 58,900 |
| 2008/12/09 | 860 | 877 | 814 | 848 | 53,600 |
| 2008/12/08 | 834 | 869 | 814 | 858 | 74,800 |
| 2008/12/05 | 813 | 830 | 794 | 804 | 48,900 |
| 2008/12/04 | 798 | 853 | 796 | 817 | 103,800 |
| 2008/12/03 | 782 | 798 | 769 | 788 | 40,900 |
| 2008/12/02 | 790 | 819 | 774 | 776 | 47,300 |
| 2008/12/01 | 822 | 822 | 797 | 812 | 78,000 |
| 2008/11/28 | 819 | 819 | 791 | 802 | 120,300 |
| 2008/11/27 | 831 | 841 | 801 | 814 | 100,200 |
| 2008/11/26 | 851 | 870 | 820 | 822 | 133,000 |
| 2008/11/25 | 880 | 900 | 815 | 869 | 126,100 |
| 2008/11/21 | 808 | 885 | 791 | 876 | 165,800 |
| 2008/11/20 | 928 | 931 | 868 | 878 | 121,900 |
| 2008/11/19 | 1,026 | 1,036 | 951 | 968 | 113,100 |
| 2008/11/18 | 994 | 1,034 | 994 | 1,016 | 70,700 |
| 2008/11/17 | 970 | 1,050 | 970 | 1,034 | 123,300 |
| 2008/11/14 | 1,041 | 1,041 | 1,003 | 1,016 | 95,100 |
| 2008/11/13 | 980 | 1,003 | 963 | 968 | 49,500 |
| 2008/11/12 | 985 | 1,058 | 974 | 1,037 | 174,100 |
| 2008/11/11 | 1,004 | 1,004 | 965 | 976 | 54,100 |
| 2008/11/10 | 1,001 | 1,020 | 970 | 1,010 | 60,900 |
| 2008/11/07 | 901 | 961 | 901 | 931 | 103,200 |
| 2008/11/06 | 990 | 1,001 | 960 | 981 | 134,800 |
| 2008/11/05 | 1,028 | 1,045 | 1,009 | 1,032 | 133,700 |
| 2008/11/04 | 954 | 979 | 938 | 978 | 116,700 |
| 2008/10/31 | 930 | 940 | 878 | 884 | 188,000 |
| 2008/10/30 | 865 | 929 | 841 | 929 | 198,600 |
| 2008/10/29 | 870 | 892 | 785 | 829 | 104,900 |
| 2008/10/28 | 770 | 822 | 682 | 818 | 221,500 |
| 2008/10/27 | 844 | 912 | 798 | 803 | 152,500 |
| 2008/10/24 | 992 | 1,003 | 858 | 864 | 226,500 |
| 2008/10/23 | 992 | 1,017 | 954 | 1,012 | 168,600 |
| 2008/10/22 | 1,044 | 1,075 | 1,024 | 1,034 | 149,700 |
| 2008/10/21 | 1,049 | 1,075 | 1,044 | 1,060 | 105,900 |
| 2008/10/20 | 931 | 1,004 | 922 | 999 | 148,600 |
| 2008/10/17 | 920 | 931 | 888 | 931 | 95,000 |
| 2008/10/16 | 899 | 940 | 890 | 890 | 101,900 |
| 2008/10/15 | 1,029 | 1,037 | 950 | 964 | 169,900 |
| 2008/10/14 | 1,032 | 1,032 | 980 | 1,032 | 57,200 |
| 2008/10/10 | 858 | 945 | 858 | 932 | 98,500 |
| 2008/10/09 | 866 | 966 | 866 | 938 | 174,700 |
| 2008/10/08 | 934 | 945 | 864 | 868 | 156,600 |
| 2008/10/07 | 973 | 973 | 926 | 964 | 241,600 |
| 2008/10/06 | 1,055 | 1,081 | 1,015 | 1,024 | 197,600 |
| 2008/10/03 | 1,056 | 1,114 | 1,032 | 1,092 | 238,400 |
| 2008/10/02 | 1,094 | 1,135 | 1,076 | 1,089 | 316,000 |
| 2008/10/01 | 1,105 | 1,105 | 1,033 | 1,054 | 204,300 |
| 2008/09/30 | 1,040 | 1,112 | 1,029 | 1,104 | 136,300 |
| 2008/09/29 | 1,121 | 1,134 | 1,116 | 1,128 | 124,700 |
| 2008/09/26 | 1,150 | 1,152 | 1,100 | 1,115 | 194,300 |
| 2008/09/25 | 1,168 | 1,169 | 1,123 | 1,126 | 230,900 |
| 2008/09/24 | 1,155 | 1,188 | 1,135 | 1,168 | 409,100 |
| 2008/09/22 | 1,151 | 1,160 | 1,130 | 1,137 | 252,200 |
| 2008/09/19 | 1,137 | 1,143 | 1,095 | 1,111 | 439,500 |
| 2008/09/18 | 1,179 | 1,179 | 1,095 | 1,126 | 197,000 |
| 2008/09/17 | 1,287 | 1,287 | 1,187 | 1,195 | 169,800 |
| 2008/09/16 | 1,350 | 1,350 | 1,197 | 1,207 | 210,200 |
| 2008/09/12 | 1,437 | 1,439 | 1,342 | 1,397 | 255,000 |
| 2008/09/11 | 1,641 | 1,641 | 1,440 | 1,475 | 144,200 |
| 2008/09/10 | 1,638 | 1,653 | 1,620 | 1,640 | 56,800 |
| 2008/09/09 | 1,709 | 1,709 | 1,633 | 1,668 | 104,300 |
| 2008/09/08 | 1,600 | 1,730 | 1,600 | 1,687 | 65,700 |
| 2008/09/05 | 1,553 | 1,643 | 1,541 | 1,620 | 82,600 |
| 2008/09/04 | 1,636 | 1,643 | 1,592 | 1,613 | 80,200 |
| 2008/09/03 | 1,647 | 1,682 | 1,620 | 1,636 | 105,800 |
| 2008/09/02 | 1,599 | 1,650 | 1,571 | 1,628 | 120,900 |
| 2008/09/01 | 1,616 | 1,632 | 1,590 | 1,599 | 100,200 |
| 2008/08/29 | 1,645 | 1,665 | 1,629 | 1,647 | 91,600 |
| 2008/08/28 | 1,650 | 1,677 | 1,626 | 1,646 | 51,800 |
| 2008/08/27 | 1,628 | 1,653 | 1,613 | 1,642 | 80,400 |
| 2008/08/26 | 1,610 | 1,664 | 1,610 | 1,656 | 60,600 |
| 2008/08/25 | 1,626 | 1,670 | 1,601 | 1,650 | 73,500 |
| 2008/08/22 | 1,565 | 1,597 | 1,547 | 1,566 | 82,100 |
| 2008/08/21 | 1,615 | 1,615 | 1,530 | 1,561 | 121,500 |
| 2008/08/20 | 1,600 | 1,620 | 1,574 | 1,616 | 98,900 |
| 2008/08/19 | 1,654 | 1,655 | 1,610 | 1,637 | 92,800 |
| 2008/08/18 | 1,670 | 1,725 | 1,650 | 1,715 | 49,600 |
| 2008/08/15 | 1,701 | 1,738 | 1,652 | 1,669 | 56,000 |
| 2008/08/14 | 1,734 | 1,734 | 1,687 | 1,693 | 52,300 |
| 2008/08/13 | 1,734 | 1,734 | 1,689 | 1,714 | 69,500 |
| 2008/08/12 | 1,750 | 1,770 | 1,710 | 1,727 | 82,400 |
| 2008/08/11 | 1,695 | 1,745 | 1,695 | 1,733 | 43,800 |
| 2008/08/08 | 1,649 | 1,714 | 1,643 | 1,695 | 44,500 |
| 2008/08/07 | 1,762 | 1,762 | 1,687 | 1,709 | 94,700 |
| 2008/08/06 | 1,660 | 1,791 | 1,641 | 1,778 | 163,300 |
| 2008/08/05 | 1,610 | 1,638 | 1,585 | 1,586 | 79,200 |
| 2008/08/04 | 1,649 | 1,664 | 1,581 | 1,588 | 57,000 |
| 2008/08/01 | 1,665 | 1,682 | 1,632 | 1,648 | 99,400 |
| 2008/07/31 | 1,794 | 1,794 | 1,701 | 1,717 | 85,600 |
| 2008/07/30 | 1,740 | 1,781 | 1,725 | 1,764 | 116,800 |
| 2008/07/29 | 1,706 | 1,733 | 1,685 | 1,709 | 104,200 |
| 2008/07/28 | 1,776 | 1,779 | 1,744 | 1,755 | 47,900 |
| 2008/07/25 | 1,738 | 1,763 | 1,700 | 1,746 | 79,100 |
| 2008/07/24 | 1,750 | 1,780 | 1,710 | 1,744 | 105,400 |
| 2008/07/23 | 1,675 | 1,737 | 1,670 | 1,724 | 115,100 |
| 2008/07/22 | 1,623 | 1,650 | 1,596 | 1,650 | 61,600 |
| 2008/07/18 | 1,628 | 1,670 | 1,601 | 1,611 | 83,800 |
| 2008/07/17 | 1,556 | 1,624 | 1,556 | 1,598 | 59,200 |
| 2008/07/16 | 1,560 | 1,589 | 1,540 | 1,563 | 43,400 |
| 2008/07/15 | 1,561 | 1,604 | 1,555 | 1,574 | 78,800 |
| 2008/07/14 | 1,618 | 1,670 | 1,580 | 1,589 | 91,500 |
| 2008/07/11 | 1,630 | 1,663 | 1,601 | 1,648 | 84,900 |
| 2008/07/10 | 1,614 | 1,663 | 1,593 | 1,632 | 145,800 |
| 2008/07/09 | 1,692 | 1,710 | 1,614 | 1,619 | 116,600 |
| 2008/07/08 | 1,811 | 1,811 | 1,674 | 1,692 | 131,300 |
| 2008/07/07 | 1,800 | 1,820 | 1,774 | 1,810 | 32,700 |
| 2008/07/04 | 1,790 | 1,839 | 1,772 | 1,799 | 78,800 |
| 2008/07/03 | 1,866 | 1,866 | 1,762 | 1,765 | 137,200 |
| 2008/07/02 | 1,885 | 1,905 | 1,842 | 1,878 | 79,100 |
| 2008/07/01 | 1,885 | 1,919 | 1,885 | 1,905 | 74,100 |
| 2008/06/30 | 1,860 | 1,920 | 1,860 | 1,896 | 77,400 |
| 2008/06/27 | 1,830 | 1,863 | 1,823 | 1,855 | 55,500 |
| 2008/06/26 | 1,860 | 1,880 | 1,820 | 1,840 | 69,300 |
| 2008/06/25 | 1,880 | 1,898 | 1,829 | 1,837 | 156,500 |
| 2008/06/24 | 1,935 | 1,935 | 1,851 | 1,868 | 147,200 |
| 2008/06/23 | 1,886 | 1,945 | 1,886 | 1,939 | 74,400 |
| 2008/06/20 | 1,980 | 2,005 | 1,930 | 1,948 | 59,300 |
| 2008/06/19 | 2,030 | 2,035 | 1,984 | 1,995 | 78,100 |
| 2008/06/18 | 2,060 | 2,075 | 2,040 | 2,050 | 45,300 |
| 2008/06/17 | 2,090 | 2,090 | 2,025 | 2,040 | 94,000 |
| 2008/06/16 | 2,120 | 2,175 | 2,110 | 2,130 | 161,400 |
| 2008/06/13 | 2,070 | 2,100 | 2,005 | 2,080 | 298,000 |
| 2008/06/12 | 2,120 | 2,255 | 2,060 | 2,230 | 231,600 |
| 2008/06/11 | 2,025 | 2,110 | 2,020 | 2,110 | 78,700 |
| 2008/06/10 | 2,050 | 2,075 | 2,000 | 2,015 | 69,300 |
| 2008/06/09 | 1,990 | 2,055 | 1,959 | 2,025 | 66,600 |
| 2008/06/06 | 2,200 | 2,220 | 2,045 | 2,060 | 210,800 |
| 2008/06/05 | 2,050 | 2,145 | 2,040 | 2,140 | 94,900 |
| 2008/06/04 | 1,979 | 2,080 | 1,953 | 2,065 | 85,900 |
| 2008/06/03 | 1,948 | 1,980 | 1,922 | 1,979 | 61,700 |
| 2008/06/02 | 1,935 | 1,980 | 1,910 | 1,980 | 60,900 |
| 2008/05/30 | 1,969 | 1,969 | 1,912 | 1,935 | 68,400 |
| 2008/05/29 | 1,870 | 1,958 | 1,857 | 1,955 | 120,200 |
| 2008/05/28 | 1,897 | 1,898 | 1,842 | 1,852 | 99,200 |
| 2008/05/27 | 1,811 | 1,868 | 1,806 | 1,842 | 41,000 |
| 2008/05/26 | 1,820 | 1,835 | 1,805 | 1,811 | 67,500 |
| 2008/05/23 | 1,877 | 1,893 | 1,853 | 1,857 | 47,700 |
| 2008/05/22 | 1,872 | 1,885 | 1,823 | 1,876 | 153,800 |
| 2008/05/21 | 1,880 | 1,934 | 1,875 | 1,932 | 148,600 |
| 2008/05/20 | 1,857 | 1,881 | 1,850 | 1,873 | 53,100 |
| 2008/05/19 | 1,827 | 1,859 | 1,817 | 1,847 | 66,000 |
| 2008/05/16 | 1,822 | 1,830 | 1,795 | 1,817 | 81,000 |
| 2008/05/15 | 1,825 | 1,839 | 1,795 | 1,798 | 131,000 |
| 2008/05/14 | 1,789 | 1,829 | 1,785 | 1,796 | 182,600 |
| 2008/05/13 | 1,750 | 1,784 | 1,745 | 1,754 | 80,500 |
| 2008/05/12 | 1,753 | 1,753 | 1,700 | 1,733 | 85,600 |
| 2008/05/09 | 1,846 | 1,848 | 1,772 | 1,778 | 127,100 |
| 2008/05/08 | 1,817 | 1,860 | 1,801 | 1,811 | 91,600 |
| 2008/05/07 | 1,830 | 1,869 | 1,794 | 1,799 | 93,600 |
| 2008/05/02 | 1,807 | 1,830 | 1,799 | 1,814 | 101,300 |
| 2008/05/01 | 1,785 | 1,834 | 1,770 | 1,797 | 110,300 |
| 2008/04/30 | 1,805 | 1,839 | 1,786 | 1,800 | 89,700 |
| 2008/04/28 | 1,806 | 1,821 | 1,738 | 1,774 | 90,100 |
| 2008/04/25 | 1,811 | 1,845 | 1,811 | 1,822 | 55,300 |
| 2008/04/24 | 1,802 | 1,858 | 1,802 | 1,835 | 59,400 |
| 2008/04/23 | 1,858 | 1,863 | 1,813 | 1,825 | 87,000 |
| 2008/04/22 | 1,820 | 1,849 | 1,811 | 1,828 | 66,000 |
| 2008/04/21 | 1,900 | 1,900 | 1,823 | 1,839 | 118,900 |
| 2008/04/18 | 1,879 | 1,896 | 1,814 | 1,856 | 162,200 |
| 2008/04/17 | 1,849 | 1,892 | 1,830 | 1,850 | 108,500 |
| 2008/04/16 | 1,767 | 1,861 | 1,757 | 1,804 | 218,000 |
| 2008/04/15 | 1,758 | 1,763 | 1,717 | 1,737 | 143,700 |
| 2008/04/14 | 1,749 | 1,792 | 1,739 | 1,767 | 94,500 |
| 2008/04/11 | 1,754 | 1,800 | 1,738 | 1,800 | 129,200 |
| 2008/04/10 | 1,707 | 1,724 | 1,680 | 1,724 | 99,700 |
| 2008/04/09 | 1,758 | 1,767 | 1,701 | 1,715 | 116,000 |
| 2008/04/08 | 1,814 | 1,828 | 1,770 | 1,776 | 162,000 |
| 2008/04/07 | 1,814 | 1,880 | 1,791 | 1,844 | 166,400 |
| 2008/04/04 | 1,850 | 1,850 | 1,780 | 1,789 | 145,500 |
| 2008/04/03 | 1,871 | 1,940 | 1,866 | 1,890 | 151,200 |
| 2008/04/02 | 1,885 | 1,918 | 1,851 | 1,891 | 169,700 |
| 2008/04/01 | 1,796 | 1,802 | 1,744 | 1,800 | 182,500 |
| 2008/03/31 | 1,784 | 1,818 | 1,742 | 1,781 | 319,900 |
| 2008/03/28 | 1,720 | 1,770 | 1,708 | 1,767 | 186,700 |
| 2008/03/27 | 1,643 | 1,710 | 1,640 | 1,706 | 186,400 |
| 2008/03/26 | 1,609 | 1,700 | 1,608 | 1,673 | 234,200 |
| 2008/03/25 | 1,644 | 1,703 | 1,599 | 1,609 | 189,300 |
| 2008/03/24 | 1,691 | 1,713 | 1,648 | 1,648 | 185,900 |
| 2008/03/21 | 1,704 | 1,719 | 1,655 | 1,697 | 198,300 |
| 2008/03/19 | 1,600 | 1,719 | 1,599 | 1,646 | 231,900 |
| 2008/03/18 | 1,526 | 1,557 | 1,502 | 1,557 | 212,900 |
| 2008/03/17 | 1,480 | 1,540 | 1,460 | 1,530 | 380,700 |
| 2008/03/14 | 1,456 | 1,507 | 1,421 | 1,482 | 370,100 |
| 2008/03/13 | 1,374 | 1,450 | 1,342 | 1,376 | 231,200 |
| 2008/03/12 | 1,334 | 1,378 | 1,315 | 1,378 | 416,000 |
| 2008/03/11 | 1,165 | 1,244 | 1,155 | 1,234 | 222,000 |
| 2008/03/10 | 1,279 | 1,303 | 1,216 | 1,225 | 96,300 |
| 2008/03/07 | 1,281 | 1,300 | 1,271 | 1,280 | 82,200 |
| 2008/03/06 | 1,316 | 1,362 | 1,307 | 1,335 | 112,000 |
| 2008/03/05 | 1,355 | 1,355 | 1,278 | 1,296 | 122,900 |
| 2008/03/04 | 1,321 | 1,370 | 1,321 | 1,335 | 105,700 |
| 2008/03/03 | 1,398 | 1,416 | 1,306 | 1,306 | 205,900 |
| 2008/02/29 | 1,449 | 1,449 | 1,410 | 1,430 | 102,600 |
| 2008/02/28 | 1,398 | 1,454 | 1,398 | 1,441 | 95,100 |
| 2008/02/27 | 1,387 | 1,418 | 1,380 | 1,398 | 54,300 |
| 2008/02/26 | 1,400 | 1,415 | 1,362 | 1,375 | 67,400 |
| 2008/02/25 | 1,350 | 1,396 | 1,350 | 1,370 | 74,000 |
| 2008/02/22 | 1,338 | 1,366 | 1,338 | 1,357 | 64,000 |
| 2008/02/21 | 1,301 | 1,370 | 1,301 | 1,358 | 148,700 |
| 2008/02/20 | 1,317 | 1,326 | 1,271 | 1,279 | 90,700 |
| 2008/02/19 | 1,370 | 1,384 | 1,303 | 1,330 | 121,400 |
| 2008/02/18 | 1,396 | 1,420 | 1,369 | 1,369 | 138,500 |
| 2008/02/15 | 1,348 | 1,386 | 1,319 | 1,376 | 166,400 |
| 2008/02/14 | 1,319 | 1,349 | 1,307 | 1,336 | 150,500 |
| 2008/02/13 | 1,259 | 1,294 | 1,258 | 1,279 | 87,700 |
| 2008/02/12 | 1,301 | 1,310 | 1,215 | 1,258 | 231,000 |
| 2008/02/08 | 1,280 | 1,324 | 1,260 | 1,282 | 89,400 |
| 2008/02/07 | 1,292 | 1,330 | 1,274 | 1,299 | 116,700 |
| 2008/02/06 | 1,334 | 1,347 | 1,294 | 1,294 | 76,500 |
| 2008/02/05 | 1,412 | 1,432 | 1,362 | 1,376 | 114,900 |
| 2008/02/04 | 1,435 | 1,484 | 1,391 | 1,412 | 107,100 |
| 2008/02/01 | 1,408 | 1,459 | 1,376 | 1,429 | 120,800 |
| 2008/01/31 | 1,350 | 1,431 | 1,340 | 1,427 | 118,800 |
| 2008/01/30 | 1,400 | 1,407 | 1,360 | 1,376 | 151,800 |
| 2008/01/29 | 1,473 | 1,476 | 1,422 | 1,434 | 139,900 |
| 2008/01/28 | 1,528 | 1,528 | 1,407 | 1,426 | 165,900 |
| 2008/01/25 | 1,460 | 1,529 | 1,425 | 1,520 | 206,300 |
| 2008/01/24 | 1,329 | 1,405 | 1,329 | 1,403 | 107,100 |
| 2008/01/23 | 1,320 | 1,352 | 1,295 | 1,321 | 158,700 |
| 2008/01/22 | 1,364 | 1,390 | 1,275 | 1,288 | 99,400 |
| 2008/01/21 | 1,416 | 1,485 | 1,364 | 1,378 | 153,200 |
| 2008/01/18 | 1,355 | 1,440 | 1,325 | 1,438 | 196,300 |
| 2008/01/17 | 1,317 | 1,380 | 1,293 | 1,363 | 126,300 |
| 2008/01/16 | 1,370 | 1,377 | 1,280 | 1,329 | 187,800 |
| 2008/01/15 | 1,516 | 1,527 | 1,439 | 1,450 | 120,200 |
| 2008/01/11 | 1,550 | 1,580 | 1,502 | 1,512 | 114,900 |
| 2008/01/10 | 1,623 | 1,623 | 1,560 | 1,564 | 100,900 |
| 2008/01/09 | 1,605 | 1,624 | 1,576 | 1,623 | 111,200 |
| 2008/01/08 | 1,600 | 1,617 | 1,588 | 1,603 | 106,300 |
| 2008/01/07 | 1,680 | 1,680 | 1,627 | 1,642 | 121,300 |
| 2008/01/04 | 1,799 | 1,799 | 1,678 | 1,700 | 54,700 |