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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,585 | 1,585 | 1,576 | 1,580 | 25,800 |
| 2009/12/29 | 1,587 | 1,588 | 1,580 | 1,585 | 22,900 |
| 2009/12/28 | 1,581 | 1,590 | 1,571 | 1,585 | 41,200 |
| 2009/12/25 | 1,585 | 1,592 | 1,568 | 1,582 | 46,100 |
| 2009/12/24 | 1,590 | 1,590 | 1,550 | 1,577 | 60,800 |
| 2009/12/22 | 1,599 | 1,612 | 1,583 | 1,610 | 65,900 |
| 2009/12/21 | 1,540 | 1,620 | 1,540 | 1,587 | 132,500 |
| 2009/12/18 | 1,445 | 1,579 | 1,445 | 1,538 | 183,100 |
| 2009/12/17 | 1,423 | 1,445 | 1,408 | 1,431 | 11,900 |
| 2009/12/16 | 1,427 | 1,445 | 1,406 | 1,422 | 19,500 |
| 2009/12/15 | 1,430 | 1,430 | 1,398 | 1,407 | 8,800 |
| 2009/12/14 | 1,399 | 1,420 | 1,394 | 1,414 | 32,200 |
| 2009/12/11 | 1,420 | 1,431 | 1,399 | 1,422 | 40,000 |
| 2009/12/10 | 1,442 | 1,442 | 1,394 | 1,430 | 13,600 |
| 2009/12/09 | 1,422 | 1,455 | 1,380 | 1,422 | 13,200 |
| 2009/12/08 | 1,447 | 1,477 | 1,440 | 1,454 | 12,900 |
| 2009/12/07 | 1,450 | 1,530 | 1,426 | 1,480 | 54,900 |
| 2009/12/04 | 1,422 | 1,423 | 1,400 | 1,418 | 13,900 |
| 2009/12/03 | 1,360 | 1,422 | 1,351 | 1,422 | 31,300 |
| 2009/12/02 | 1,349 | 1,353 | 1,309 | 1,345 | 7,500 |
| 2009/12/01 | 1,284 | 1,359 | 1,280 | 1,358 | 43,000 |
| 2009/11/30 | 1,210 | 1,285 | 1,206 | 1,284 | 52,900 |
| 2009/11/27 | 1,167 | 1,190 | 1,167 | 1,175 | 18,900 |
| 2009/11/26 | 1,218 | 1,218 | 1,194 | 1,204 | 27,000 |
| 2009/11/25 | 1,239 | 1,240 | 1,201 | 1,217 | 37,100 |
| 2009/11/24 | 1,239 | 1,278 | 1,161 | 1,243 | 59,300 |
| 2009/11/20 | 1,169 | 1,250 | 1,169 | 1,239 | 50,900 |
| 2009/11/19 | 1,260 | 1,289 | 1,250 | 1,269 | 27,500 |
| 2009/11/18 | 1,260 | 1,277 | 1,230 | 1,268 | 38,100 |
| 2009/11/17 | 1,272 | 1,272 | 1,218 | 1,239 | 43,000 |
| 2009/11/16 | 1,328 | 1,328 | 1,285 | 1,293 | 20,500 |
| 2009/11/13 | 1,360 | 1,360 | 1,326 | 1,329 | 21,300 |
| 2009/11/12 | 1,376 | 1,394 | 1,360 | 1,362 | 18,400 |
| 2009/11/11 | 1,363 | 1,394 | 1,362 | 1,389 | 21,500 |
| 2009/11/10 | 1,384 | 1,390 | 1,352 | 1,362 | 35,400 |
| 2009/11/09 | 1,371 | 1,375 | 1,331 | 1,362 | 24,300 |
| 2009/11/06 | 1,365 | 1,377 | 1,345 | 1,372 | 20,700 |
| 2009/11/05 | 1,329 | 1,392 | 1,329 | 1,385 | 42,300 |
| 2009/11/04 | 1,394 | 1,394 | 1,341 | 1,371 | 33,600 |
| 2009/11/02 | 1,359 | 1,397 | 1,342 | 1,379 | 53,600 |
| 2009/10/30 | 1,362 | 1,406 | 1,362 | 1,379 | 70,900 |
| 2009/10/29 | 1,365 | 1,409 | 1,350 | 1,379 | 125,700 |
| 2009/10/28 | 1,339 | 1,389 | 1,338 | 1,367 | 83,000 |
| 2009/10/27 | 1,350 | 1,356 | 1,314 | 1,320 | 64,400 |
| 2009/10/26 | 1,386 | 1,397 | 1,377 | 1,385 | 38,100 |
| 2009/10/23 | 1,360 | 1,388 | 1,360 | 1,366 | 46,900 |
| 2009/10/22 | 1,390 | 1,390 | 1,336 | 1,374 | 43,700 |
| 2009/10/21 | 1,407 | 1,427 | 1,375 | 1,388 | 46,300 |
| 2009/10/20 | 1,431 | 1,445 | 1,407 | 1,427 | 46,600 |
| 2009/10/19 | 1,418 | 1,419 | 1,385 | 1,400 | 37,900 |
| 2009/10/16 | 1,391 | 1,436 | 1,391 | 1,407 | 28,300 |
| 2009/10/15 | 1,404 | 1,448 | 1,383 | 1,402 | 42,300 |
| 2009/10/14 | 1,404 | 1,406 | 1,390 | 1,399 | 53,900 |
| 2009/10/13 | 1,419 | 1,461 | 1,406 | 1,413 | 50,900 |
| 2009/10/09 | 1,436 | 1,436 | 1,416 | 1,425 | 32,500 |
| 2009/10/08 | 1,454 | 1,454 | 1,406 | 1,420 | 45,000 |
| 2009/10/07 | 1,445 | 1,455 | 1,435 | 1,455 | 19,100 |
| 2009/10/06 | 1,408 | 1,457 | 1,408 | 1,440 | 17,500 |
| 2009/10/05 | 1,421 | 1,438 | 1,396 | 1,428 | 40,700 |
| 2009/10/02 | 1,402 | 1,426 | 1,400 | 1,424 | 34,200 |
| 2009/10/01 | 1,482 | 1,493 | 1,461 | 1,481 | 35,400 |
| 2009/09/30 | 1,474 | 1,519 | 1,431 | 1,462 | 53,100 |
| 2009/09/29 | 1,420 | 1,449 | 1,400 | 1,434 | 50,100 |
| 2009/09/28 | 1,459 | 1,459 | 1,424 | 1,440 | 65,900 |
| 2009/09/25 | 1,460 | 1,495 | 1,458 | 1,471 | 56,100 |
| 2009/09/24 | 1,433 | 1,497 | 1,423 | 1,460 | 74,000 |
| 2009/09/18 | 1,420 | 1,459 | 1,396 | 1,413 | 56,500 |
| 2009/09/17 | 1,422 | 1,463 | 1,412 | 1,440 | 109,600 |
| 2009/09/16 | 1,447 | 1,480 | 1,410 | 1,422 | 92,000 |
| 2009/09/15 | 1,404 | 1,468 | 1,399 | 1,447 | 117,100 |
| 2009/09/14 | 1,414 | 1,414 | 1,382 | 1,387 | 26,700 |
| 2009/09/11 | 1,450 | 1,470 | 1,415 | 1,434 | 52,200 |
| 2009/09/10 | 1,477 | 1,505 | 1,474 | 1,490 | 22,600 |
| 2009/09/09 | 1,477 | 1,509 | 1,470 | 1,480 | 16,600 |
| 2009/09/08 | 1,468 | 1,485 | 1,425 | 1,476 | 21,700 |
| 2009/09/07 | 1,470 | 1,470 | 1,445 | 1,449 | 19,300 |
| 2009/09/04 | 1,449 | 1,476 | 1,421 | 1,451 | 37,700 |
| 2009/09/03 | 1,519 | 1,525 | 1,452 | 1,463 | 96,600 |
| 2009/09/02 | 1,504 | 1,557 | 1,472 | 1,548 | 52,100 |
| 2009/09/01 | 1,496 | 1,536 | 1,476 | 1,522 | 26,400 |
| 2009/08/31 | 1,547 | 1,547 | 1,450 | 1,477 | 72,100 |
| 2009/08/28 | 1,477 | 1,590 | 1,461 | 1,547 | 184,900 |
| 2009/08/27 | 1,473 | 1,480 | 1,422 | 1,457 | 66,300 |
| 2009/08/26 | 1,417 | 1,473 | 1,417 | 1,473 | 69,200 |
| 2009/08/25 | 1,397 | 1,424 | 1,381 | 1,405 | 29,000 |
| 2009/08/24 | 1,387 | 1,424 | 1,386 | 1,416 | 17,200 |
| 2009/08/21 | 1,388 | 1,415 | 1,376 | 1,379 | 31,900 |
| 2009/08/20 | 1,361 | 1,417 | 1,357 | 1,402 | 51,100 |
| 2009/08/19 | 1,371 | 1,399 | 1,354 | 1,374 | 19,200 |
| 2009/08/18 | 1,354 | 1,382 | 1,337 | 1,371 | 33,600 |
| 2009/08/17 | 1,384 | 1,384 | 1,361 | 1,374 | 17,000 |
| 2009/08/14 | 1,379 | 1,400 | 1,379 | 1,384 | 14,400 |
| 2009/08/13 | 1,417 | 1,430 | 1,382 | 1,397 | 28,900 |
| 2009/08/12 | 1,365 | 1,421 | 1,365 | 1,397 | 77,300 |
| 2009/08/11 | 1,365 | 1,405 | 1,365 | 1,405 | 60,000 |
| 2009/08/10 | 1,348 | 1,368 | 1,344 | 1,365 | 25,200 |
| 2009/08/07 | 1,333 | 1,339 | 1,304 | 1,331 | 40,300 |
| 2009/08/06 | 1,281 | 1,337 | 1,281 | 1,316 | 86,000 |
| 2009/08/05 | 1,312 | 1,318 | 1,291 | 1,295 | 39,700 |
| 2009/08/04 | 1,318 | 1,338 | 1,307 | 1,317 | 43,500 |
| 2009/08/03 | 1,322 | 1,334 | 1,300 | 1,314 | 42,200 |
| 2009/07/31 | 1,338 | 1,359 | 1,330 | 1,335 | 48,200 |
| 2009/07/30 | 1,341 | 1,366 | 1,341 | 1,352 | 45,000 |
| 2009/07/29 | 1,360 | 1,393 | 1,336 | 1,341 | 63,300 |
| 2009/07/28 | 1,351 | 1,372 | 1,339 | 1,364 | 113,200 |
| 2009/07/27 | 1,340 | 1,342 | 1,309 | 1,324 | 67,800 |
| 2009/07/24 | 1,355 | 1,366 | 1,268 | 1,302 | 135,100 |
| 2009/07/23 | 1,354 | 1,370 | 1,312 | 1,339 | 131,500 |
| 2009/07/22 | 1,386 | 1,400 | 1,347 | 1,378 | 53,100 |
| 2009/07/21 | 1,388 | 1,416 | 1,366 | 1,392 | 72,400 |
| 2009/07/17 | 1,363 | 1,396 | 1,345 | 1,395 | 98,300 |
| 2009/07/16 | 1,295 | 1,392 | 1,285 | 1,323 | 92,800 |
| 2009/07/15 | 1,269 | 1,285 | 1,242 | 1,255 | 51,600 |
| 2009/07/14 | 1,250 | 1,287 | 1,250 | 1,269 | 62,100 |
| 2009/07/13 | 1,273 | 1,283 | 1,214 | 1,241 | 98,700 |
| 2009/07/10 | 1,304 | 1,336 | 1,290 | 1,313 | 52,600 |
| 2009/07/09 | 1,334 | 1,346 | 1,278 | 1,296 | 113,200 |
| 2009/07/08 | 1,359 | 1,359 | 1,316 | 1,327 | 83,100 |
| 2009/07/07 | 1,363 | 1,380 | 1,316 | 1,359 | 46,100 |
| 2009/07/06 | 1,440 | 1,440 | 1,352 | 1,377 | 42,800 |
| 2009/07/03 | 1,400 | 1,437 | 1,400 | 1,420 | 60,700 |
| 2009/07/02 | 1,402 | 1,418 | 1,386 | 1,403 | 68,900 |
| 2009/07/01 | 1,366 | 1,412 | 1,365 | 1,382 | 63,200 |
| 2009/06/30 | 1,332 | 1,382 | 1,321 | 1,365 | 86,500 |
| 2009/06/29 | 1,366 | 1,391 | 1,345 | 1,368 | 39,700 |
| 2009/06/26 | 1,355 | 1,376 | 1,343 | 1,365 | 61,300 |
| 2009/06/25 | 1,272 | 1,333 | 1,264 | 1,309 | 44,400 |
| 2009/06/24 | 1,310 | 1,325 | 1,261 | 1,270 | 66,000 |
| 2009/06/23 | 1,305 | 1,330 | 1,284 | 1,290 | 97,400 |
| 2009/06/22 | 1,249 | 1,385 | 1,237 | 1,360 | 170,500 |
| 2009/06/19 | 1,251 | 1,271 | 1,195 | 1,220 | 150,700 |
| 2009/06/18 | 1,259 | 1,291 | 1,247 | 1,282 | 60,600 |
| 2009/06/17 | 1,251 | 1,309 | 1,251 | 1,302 | 111,100 |
| 2009/06/16 | 1,254 | 1,285 | 1,200 | 1,228 | 233,000 |
| 2009/06/15 | 1,400 | 1,400 | 1,312 | 1,313 | 98,800 |
| 2009/06/12 | 1,452 | 1,485 | 1,402 | 1,403 | 163,200 |
| 2009/06/11 | 1,453 | 1,499 | 1,385 | 1,472 | 191,800 |
| 2009/06/10 | 1,380 | 1,425 | 1,380 | 1,413 | 141,500 |
| 2009/06/09 | 1,315 | 1,345 | 1,315 | 1,340 | 79,000 |
| 2009/06/08 | 1,243 | 1,320 | 1,240 | 1,305 | 86,500 |
| 2009/06/05 | 1,180 | 1,206 | 1,178 | 1,201 | 65,400 |
| 2009/06/04 | 1,151 | 1,182 | 1,151 | 1,175 | 31,800 |
| 2009/06/03 | 1,153 | 1,172 | 1,150 | 1,170 | 42,600 |
| 2009/06/02 | 1,155 | 1,171 | 1,146 | 1,164 | 88,700 |
| 2009/06/01 | 1,135 | 1,147 | 1,118 | 1,142 | 53,200 |
| 2009/05/29 | 1,085 | 1,115 | 1,074 | 1,106 | 63,900 |
| 2009/05/28 | 1,030 | 1,070 | 1,030 | 1,066 | 60,900 |
| 2009/05/27 | 1,060 | 1,061 | 1,041 | 1,050 | 75,200 |
| 2009/05/26 | 1,002 | 1,028 | 993 | 1,028 | 103,000 |
| 2009/05/25 | 971 | 998 | 957 | 992 | 132,600 |
| 2009/05/22 | 980 | 980 | 954 | 966 | 277,100 |
| 2009/05/21 | 1,111 | 1,111 | 1,051 | 1,060 | 61,200 |
| 2009/05/20 | 1,072 | 1,123 | 1,063 | 1,103 | 62,000 |
| 2009/05/19 | 1,054 | 1,103 | 1,054 | 1,091 | 47,700 |
| 2009/05/18 | 1,058 | 1,058 | 1,027 | 1,046 | 75,200 |
| 2009/05/15 | 1,082 | 1,112 | 1,081 | 1,093 | 54,100 |
| 2009/05/14 | 1,121 | 1,121 | 1,093 | 1,102 | 66,100 |
| 2009/05/13 | 1,173 | 1,180 | 1,128 | 1,161 | 58,700 |
| 2009/05/12 | 1,131 | 1,165 | 1,126 | 1,153 | 59,400 |
| 2009/05/11 | 1,172 | 1,188 | 1,111 | 1,125 | 79,800 |
| 2009/05/08 | 1,167 | 1,194 | 1,159 | 1,192 | 84,800 |
| 2009/05/07 | 1,158 | 1,211 | 1,158 | 1,205 | 88,400 |
| 2009/05/01 | 1,165 | 1,166 | 1,121 | 1,146 | 55,900 |
| 2009/04/30 | 1,155 | 1,197 | 1,153 | 1,189 | 69,700 |
| 2009/04/28 | 1,194 | 1,204 | 1,150 | 1,155 | 78,800 |
| 2009/04/27 | 1,229 | 1,230 | 1,190 | 1,196 | 82,300 |
| 2009/04/24 | 1,208 | 1,230 | 1,203 | 1,214 | 59,600 |
| 2009/04/23 | 1,231 | 1,239 | 1,190 | 1,228 | 75,000 |
| 2009/04/22 | 1,203 | 1,243 | 1,202 | 1,230 | 75,200 |
| 2009/04/21 | 1,200 | 1,212 | 1,188 | 1,202 | 86,600 |
| 2009/04/20 | 1,124 | 1,235 | 1,113 | 1,222 | 117,400 |
| 2009/04/17 | 1,121 | 1,134 | 1,093 | 1,113 | 63,100 |
| 2009/04/16 | 1,040 | 1,100 | 1,035 | 1,084 | 129,500 |
| 2009/04/15 | 1,014 | 1,049 | 1,006 | 1,025 | 85,900 |
| 2009/04/14 | 1,039 | 1,045 | 1,025 | 1,034 | 49,400 |
| 2009/04/13 | 987 | 1,040 | 987 | 1,028 | 34,700 |
| 2009/04/10 | 978 | 997 | 974 | 996 | 48,900 |
| 2009/04/09 | 952 | 974 | 945 | 974 | 41,100 |
| 2009/04/08 | 942 | 942 | 920 | 923 | 28,800 |
| 2009/04/07 | 970 | 979 | 956 | 974 | 55,300 |
| 2009/04/06 | 956 | 970 | 950 | 962 | 52,800 |
| 2009/04/03 | 974 | 986 | 953 | 963 | 26,600 |
| 2009/04/02 | 951 | 960 | 939 | 954 | 27,100 |
| 2009/04/01 | 884 | 927 | 875 | 925 | 36,000 |
| 2009/03/31 | 878 | 923 | 854 | 865 | 86,500 |
| 2009/03/30 | 971 | 972 | 903 | 903 | 47,600 |
| 2009/03/27 | 989 | 995 | 971 | 972 | 42,700 |
| 2009/03/26 | 990 | 993 | 959 | 991 | 33,300 |
| 2009/03/25 | 930 | 992 | 930 | 990 | 79,500 |
| 2009/03/24 | 937 | 947 | 912 | 937 | 58,900 |
| 2009/03/23 | 892 | 935 | 885 | 935 | 53,300 |
| 2009/03/19 | 866 | 900 | 865 | 897 | 63,800 |
| 2009/03/18 | 871 | 880 | 862 | 869 | 40,600 |
| 2009/03/17 | 832 | 855 | 830 | 845 | 77,400 |
| 2009/03/16 | 796 | 830 | 796 | 823 | 54,700 |
| 2009/03/13 | 814 | 837 | 771 | 795 | 175,100 |
| 2009/03/12 | 759 | 774 | 753 | 764 | 42,300 |
| 2009/03/11 | 748 | 765 | 730 | 756 | 62,500 |
| 2009/03/10 | 724 | 753 | 724 | 743 | 49,100 |
| 2009/03/09 | 720 | 742 | 716 | 734 | 67,700 |
| 2009/03/06 | 699 | 718 | 682 | 715 | 62,000 |
| 2009/03/05 | 694 | 717 | 693 | 708 | 47,200 |
| 2009/03/04 | 672 | 708 | 670 | 695 | 73,600 |
| 2009/03/03 | 679 | 683 | 663 | 679 | 58,800 |
| 2009/03/02 | 691 | 695 | 683 | 684 | 37,300 |
| 2009/02/27 | 715 | 715 | 696 | 696 | 40,700 |
| 2009/02/26 | 698 | 714 | 698 | 705 | 69,100 |
| 2009/02/25 | 719 | 739 | 681 | 688 | 68,900 |
| 2009/02/24 | 707 | 710 | 686 | 703 | 87,500 |
| 2009/02/23 | 707 | 727 | 707 | 727 | 59,300 |
| 2009/02/20 | 736 | 741 | 730 | 737 | 66,000 |
| 2009/02/19 | 748 | 754 | 740 | 746 | 31,200 |
| 2009/02/18 | 750 | 757 | 746 | 753 | 25,800 |
| 2009/02/17 | 777 | 778 | 750 | 767 | 21,000 |
| 2009/02/16 | 774 | 789 | 768 | 778 | 39,800 |
| 2009/02/13 | 750 | 779 | 747 | 772 | 54,600 |
| 2009/02/12 | 733 | 764 | 733 | 748 | 37,100 |
| 2009/02/10 | 737 | 756 | 737 | 753 | 32,000 |
| 2009/02/09 | 762 | 770 | 739 | 745 | 41,300 |
| 2009/02/06 | 762 | 778 | 752 | 757 | 52,500 |
| 2009/02/05 | 767 | 768 | 746 | 765 | 33,900 |
| 2009/02/04 | 761 | 777 | 751 | 767 | 57,000 |
| 2009/02/03 | 762 | 777 | 756 | 759 | 78,600 |
| 2009/02/02 | 761 | 793 | 761 | 782 | 36,200 |
| 2009/01/30 | 765 | 793 | 756 | 785 | 88,700 |
| 2009/01/29 | 780 | 795 | 770 | 785 | 39,500 |
| 2009/01/28 | 758 | 776 | 747 | 771 | 52,600 |
| 2009/01/27 | 742 | 770 | 739 | 768 | 52,800 |
| 2009/01/26 | 728 | 734 | 713 | 725 | 49,200 |
| 2009/01/23 | 739 | 739 | 709 | 718 | 103,400 |
| 2009/01/22 | 772 | 772 | 736 | 749 | 90,400 |
| 2009/01/21 | 760 | 776 | 746 | 752 | 90,200 |
| 2009/01/20 | 788 | 795 | 771 | 790 | 31,700 |
| 2009/01/19 | 805 | 811 | 791 | 800 | 53,100 |
| 2009/01/16 | 743 | 790 | 743 | 786 | 61,800 |
| 2009/01/15 | 751 | 760 | 714 | 733 | 291,300 |
| 2009/01/14 | 768 | 800 | 762 | 785 | 121,900 |
| 2009/01/13 | 802 | 802 | 761 | 773 | 168,300 |
| 2009/01/09 | 905 | 909 | 831 | 836 | 161,100 |
| 2009/01/08 | 902 | 906 | 890 | 897 | 140,400 |
| 2009/01/07 | 905 | 945 | 905 | 905 | 423,800 |
| 2009/01/06 | 753 | 845 | 753 | 845 | 119,400 |
| 2009/01/05 | 750 | 751 | 731 | 745 | 38,300 |