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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,157 | 1,157 | 1,121 | 1,126 | 41,700 |
| 2010/12/29 | 1,144 | 1,157 | 1,135 | 1,157 | 35,400 |
| 2010/12/28 | 1,140 | 1,155 | 1,131 | 1,141 | 24,100 |
| 2010/12/27 | 1,142 | 1,143 | 1,132 | 1,137 | 31,000 |
| 2010/12/24 | 1,181 | 1,181 | 1,147 | 1,148 | 33,900 |
| 2010/12/22 | 1,170 | 1,185 | 1,170 | 1,179 | 85,300 |
| 2010/12/21 | 1,155 | 1,169 | 1,155 | 1,167 | 75,300 |
| 2010/12/20 | 1,170 | 1,173 | 1,148 | 1,154 | 77,000 |
| 2010/12/17 | 1,143 | 1,170 | 1,137 | 1,169 | 129,600 |
| 2010/12/16 | 1,095 | 1,185 | 1,092 | 1,166 | 412,300 |
| 2010/12/15 | 1,158 | 1,185 | 1,158 | 1,185 | 159,300 |
| 2010/12/14 | 1,126 | 1,157 | 1,120 | 1,157 | 147,300 |
| 2010/12/13 | 1,114 | 1,124 | 1,091 | 1,124 | 108,300 |
| 2010/12/10 | 1,083 | 1,098 | 1,083 | 1,086 | 145,500 |
| 2010/12/09 | 1,107 | 1,118 | 1,091 | 1,100 | 110,100 |
| 2010/12/08 | 1,083 | 1,105 | 1,083 | 1,103 | 110,300 |
| 2010/12/07 | 1,070 | 1,085 | 1,063 | 1,080 | 103,100 |
| 2010/12/06 | 1,037 | 1,071 | 1,037 | 1,069 | 99,400 |
| 2010/12/03 | 1,048 | 1,054 | 1,028 | 1,029 | 74,900 |
| 2010/12/02 | 1,043 | 1,052 | 1,035 | 1,039 | 80,100 |
| 2010/12/01 | 1,039 | 1,046 | 1,025 | 1,036 | 94,300 |
| 2010/11/30 | 1,089 | 1,089 | 1,048 | 1,061 | 111,000 |
| 2010/11/29 | 1,091 | 1,099 | 1,084 | 1,091 | 44,800 |
| 2010/11/26 | 1,098 | 1,104 | 1,084 | 1,086 | 50,300 |
| 2010/11/25 | 1,094 | 1,098 | 1,086 | 1,094 | 75,400 |
| 2010/11/24 | 1,090 | 1,097 | 1,070 | 1,088 | 76,300 |
| 2010/11/22 | 1,104 | 1,115 | 1,101 | 1,110 | 84,600 |
| 2010/11/19 | 1,110 | 1,111 | 1,100 | 1,100 | 107,300 |
| 2010/11/18 | 1,072 | 1,095 | 1,065 | 1,092 | 83,500 |
| 2010/11/17 | 1,060 | 1,086 | 1,051 | 1,077 | 52,400 |
| 2010/11/16 | 1,091 | 1,103 | 1,060 | 1,075 | 69,100 |
| 2010/11/15 | 1,063 | 1,099 | 1,063 | 1,085 | 62,800 |
| 2010/11/12 | 1,058 | 1,076 | 1,050 | 1,066 | 55,000 |
| 2010/11/11 | 1,042 | 1,060 | 1,028 | 1,051 | 76,400 |
| 2010/11/10 | 1,032 | 1,046 | 1,030 | 1,036 | 52,100 |
| 2010/11/09 | 1,028 | 1,035 | 1,021 | 1,029 | 83,500 |
| 2010/11/08 | 1,024 | 1,039 | 1,016 | 1,027 | 75,500 |
| 2010/11/05 | 986 | 1,012 | 971 | 1,001 | 147,600 |
| 2010/11/04 | 961 | 980 | 961 | 971 | 57,800 |
| 2010/11/02 | 974 | 974 | 953 | 960 | 57,000 |
| 2010/11/01 | 970 | 986 | 953 | 975 | 63,400 |
| 2010/10/29 | 998 | 999 | 971 | 972 | 79,100 |
| 2010/10/28 | 1,045 | 1,051 | 999 | 1,004 | 75,200 |
| 2010/10/27 | 1,054 | 1,056 | 1,040 | 1,045 | 39,100 |
| 2010/10/26 | 1,062 | 1,066 | 1,053 | 1,053 | 36,300 |
| 2010/10/25 | 1,067 | 1,071 | 1,061 | 1,061 | 18,900 |
| 2010/10/22 | 1,046 | 1,074 | 1,046 | 1,069 | 43,500 |
| 2010/10/21 | 1,033 | 1,047 | 1,028 | 1,038 | 24,700 |
| 2010/10/20 | 1,033 | 1,060 | 1,021 | 1,038 | 38,800 |
| 2010/10/19 | 1,034 | 1,061 | 1,034 | 1,046 | 43,700 |
| 2010/10/18 | 1,036 | 1,055 | 1,021 | 1,027 | 44,400 |
| 2010/10/15 | 1,063 | 1,063 | 1,028 | 1,035 | 98,700 |
| 2010/10/14 | 1,053 | 1,080 | 1,050 | 1,065 | 44,600 |
| 2010/10/13 | 1,055 | 1,079 | 1,048 | 1,048 | 42,600 |
| 2010/10/12 | 1,102 | 1,108 | 1,045 | 1,047 | 91,700 |
| 2010/10/08 | 1,110 | 1,119 | 1,091 | 1,102 | 34,100 |
| 2010/10/07 | 1,123 | 1,146 | 1,118 | 1,123 | 72,300 |
| 2010/10/06 | 1,110 | 1,140 | 1,091 | 1,134 | 73,000 |
| 2010/10/05 | 1,067 | 1,095 | 1,067 | 1,085 | 48,800 |
| 2010/10/04 | 1,137 | 1,137 | 1,064 | 1,069 | 105,900 |
| 2010/10/01 | 1,170 | 1,180 | 1,134 | 1,136 | 58,400 |
| 2010/09/30 | 1,193 | 1,198 | 1,171 | 1,171 | 22,000 |
| 2010/09/29 | 1,168 | 1,190 | 1,165 | 1,186 | 21,500 |
| 2010/09/28 | 1,174 | 1,179 | 1,156 | 1,163 | 25,300 |
| 2010/09/27 | 1,151 | 1,174 | 1,151 | 1,174 | 14,800 |
| 2010/09/24 | 1,175 | 1,175 | 1,137 | 1,142 | 39,900 |
| 2010/09/22 | 1,180 | 1,186 | 1,174 | 1,180 | 36,300 |
| 2010/09/21 | 1,234 | 1,249 | 1,190 | 1,192 | 44,200 |
| 2010/09/17 | 1,169 | 1,212 | 1,163 | 1,212 | 37,000 |
| 2010/09/16 | 1,169 | 1,175 | 1,154 | 1,161 | 25,300 |
| 2010/09/15 | 1,138 | 1,165 | 1,110 | 1,160 | 36,700 |
| 2010/09/14 | 1,177 | 1,177 | 1,146 | 1,151 | 33,000 |
| 2010/09/13 | 1,199 | 1,205 | 1,167 | 1,176 | 33,200 |
| 2010/09/10 | 1,172 | 1,184 | 1,145 | 1,180 | 58,500 |
| 2010/09/09 | 1,171 | 1,179 | 1,120 | 1,135 | 46,900 |
| 2010/09/08 | 1,200 | 1,200 | 1,140 | 1,151 | 59,100 |
| 2010/09/07 | 1,199 | 1,225 | 1,193 | 1,207 | 60,500 |
| 2010/09/06 | 1,163 | 1,196 | 1,160 | 1,193 | 50,400 |
| 2010/09/03 | 1,120 | 1,134 | 1,113 | 1,133 | 37,800 |
| 2010/09/02 | 1,108 | 1,108 | 1,084 | 1,097 | 42,600 |
| 2010/09/01 | 1,074 | 1,106 | 1,074 | 1,091 | 37,700 |
| 2010/08/31 | 1,083 | 1,099 | 1,070 | 1,074 | 51,300 |
| 2010/08/30 | 1,124 | 1,150 | 1,103 | 1,108 | 57,500 |
| 2010/08/27 | 1,047 | 1,084 | 1,040 | 1,080 | 62,800 |
| 2010/08/26 | 1,049 | 1,049 | 1,031 | 1,048 | 45,400 |
| 2010/08/25 | 1,040 | 1,046 | 1,035 | 1,044 | 28,600 |
| 2010/08/24 | 1,068 | 1,071 | 1,059 | 1,063 | 24,900 |
| 2010/08/23 | 1,094 | 1,094 | 1,075 | 1,090 | 30,700 |
| 2010/08/20 | 1,103 | 1,125 | 1,102 | 1,106 | 24,300 |
| 2010/08/19 | 1,139 | 1,144 | 1,123 | 1,127 | 36,100 |
| 2010/08/18 | 1,142 | 1,164 | 1,120 | 1,138 | 36,000 |
| 2010/08/17 | 1,155 | 1,155 | 1,130 | 1,139 | 32,500 |
| 2010/08/16 | 1,203 | 1,203 | 1,168 | 1,176 | 16,800 |
| 2010/08/13 | 1,192 | 1,213 | 1,186 | 1,209 | 10,900 |
| 2010/08/12 | 1,197 | 1,210 | 1,157 | 1,200 | 32,000 |
| 2010/08/11 | 1,257 | 1,257 | 1,225 | 1,228 | 41,900 |
| 2010/08/10 | 1,268 | 1,271 | 1,254 | 1,266 | 52,000 |
| 2010/08/09 | 1,281 | 1,289 | 1,257 | 1,273 | 21,400 |
| 2010/08/06 | 1,305 | 1,305 | 1,265 | 1,280 | 49,600 |
| 2010/08/05 | 1,315 | 1,333 | 1,297 | 1,308 | 22,900 |
| 2010/08/04 | 1,337 | 1,338 | 1,297 | 1,304 | 32,300 |
| 2010/08/03 | 1,344 | 1,344 | 1,315 | 1,336 | 56,800 |
| 2010/08/02 | 1,345 | 1,346 | 1,301 | 1,314 | 34,000 |
| 2010/07/30 | 1,381 | 1,385 | 1,341 | 1,353 | 27,000 |
| 2010/07/29 | 1,389 | 1,397 | 1,380 | 1,386 | 17,700 |
| 2010/07/28 | 1,374 | 1,390 | 1,374 | 1,388 | 21,400 |
| 2010/07/27 | 1,378 | 1,382 | 1,366 | 1,372 | 18,900 |
| 2010/07/26 | 1,362 | 1,386 | 1,358 | 1,370 | 35,600 |
| 2010/07/23 | 1,365 | 1,375 | 1,335 | 1,358 | 82,000 |
| 2010/07/22 | 1,401 | 1,409 | 1,365 | 1,365 | 38,800 |
| 2010/07/21 | 1,432 | 1,455 | 1,418 | 1,420 | 23,600 |
| 2010/07/20 | 1,437 | 1,440 | 1,414 | 1,425 | 36,100 |
| 2010/07/16 | 1,463 | 1,476 | 1,434 | 1,448 | 40,200 |
| 2010/07/15 | 1,502 | 1,502 | 1,472 | 1,483 | 20,200 |
| 2010/07/14 | 1,502 | 1,525 | 1,491 | 1,520 | 32,600 |
| 2010/07/13 | 1,512 | 1,520 | 1,479 | 1,490 | 24,900 |
| 2010/07/12 | 1,506 | 1,524 | 1,500 | 1,512 | 18,500 |
| 2010/07/09 | 1,511 | 1,522 | 1,491 | 1,518 | 28,700 |
| 2010/07/08 | 1,518 | 1,522 | 1,505 | 1,522 | 37,900 |
| 2010/07/07 | 1,498 | 1,500 | 1,467 | 1,478 | 53,400 |
| 2010/07/06 | 1,445 | 1,489 | 1,426 | 1,489 | 47,000 |
| 2010/07/05 | 1,392 | 1,447 | 1,383 | 1,447 | 53,600 |
| 2010/07/02 | 1,370 | 1,403 | 1,362 | 1,392 | 62,100 |
| 2010/07/01 | 1,422 | 1,424 | 1,369 | 1,389 | 56,300 |
| 2010/06/30 | 1,401 | 1,431 | 1,383 | 1,418 | 93,800 |
| 2010/06/29 | 1,458 | 1,466 | 1,424 | 1,443 | 60,700 |
| 2010/06/28 | 1,500 | 1,509 | 1,418 | 1,431 | 57,300 |
| 2010/06/25 | 1,486 | 1,505 | 1,475 | 1,495 | 56,700 |
| 2010/06/24 | 1,488 | 1,522 | 1,473 | 1,489 | 61,600 |
| 2010/06/23 | 1,503 | 1,518 | 1,493 | 1,502 | 49,700 |
| 2010/06/22 | 1,559 | 1,559 | 1,499 | 1,543 | 76,700 |
| 2010/06/21 | 1,550 | 1,570 | 1,540 | 1,564 | 54,700 |
| 2010/06/18 | 1,550 | 1,561 | 1,536 | 1,554 | 48,700 |
| 2010/06/17 | 1,594 | 1,596 | 1,537 | 1,564 | 88,100 |
| 2010/06/16 | 1,577 | 1,587 | 1,560 | 1,584 | 100,200 |
| 2010/06/15 | 1,572 | 1,579 | 1,536 | 1,547 | 126,000 |
| 2010/06/14 | 1,523 | 1,575 | 1,514 | 1,557 | 176,900 |
| 2010/06/11 | 1,495 | 1,585 | 1,484 | 1,499 | 588,400 |
| 2010/06/10 | 1,418 | 1,418 | 1,391 | 1,405 | 97,000 |
| 2010/06/09 | 1,451 | 1,460 | 1,370 | 1,399 | 121,700 |
| 2010/06/08 | 1,383 | 1,443 | 1,377 | 1,421 | 91,900 |
| 2010/06/07 | 1,350 | 1,402 | 1,346 | 1,384 | 84,600 |
| 2010/06/04 | 1,351 | 1,395 | 1,338 | 1,380 | 108,200 |
| 2010/06/03 | 1,323 | 1,344 | 1,320 | 1,330 | 154,800 |
| 2010/06/02 | 1,336 | 1,342 | 1,295 | 1,310 | 84,100 |
| 2010/06/01 | 1,316 | 1,345 | 1,309 | 1,338 | 61,500 |
| 2010/05/31 | 1,294 | 1,343 | 1,289 | 1,325 | 93,300 |
| 2010/05/28 | 1,342 | 1,342 | 1,295 | 1,307 | 68,000 |
| 2010/05/27 | 1,260 | 1,314 | 1,247 | 1,300 | 81,400 |
| 2010/05/26 | 1,399 | 1,405 | 1,263 | 1,288 | 151,400 |
| 2010/05/25 | 1,439 | 1,441 | 1,334 | 1,339 | 95,000 |
| 2010/05/24 | 1,314 | 1,490 | 1,306 | 1,469 | 178,700 |
| 2010/05/21 | 1,300 | 1,310 | 1,280 | 1,309 | 47,600 |
| 2010/05/20 | 1,341 | 1,360 | 1,323 | 1,327 | 44,100 |
| 2010/05/19 | 1,336 | 1,365 | 1,305 | 1,365 | 53,300 |
| 2010/05/18 | 1,380 | 1,381 | 1,336 | 1,344 | 50,900 |
| 2010/05/17 | 1,422 | 1,430 | 1,355 | 1,355 | 88,100 |
| 2010/05/14 | 1,440 | 1,463 | 1,416 | 1,446 | 75,100 |
| 2010/05/13 | 1,412 | 1,454 | 1,410 | 1,451 | 114,500 |
| 2010/05/12 | 1,419 | 1,435 | 1,390 | 1,394 | 46,200 |
| 2010/05/11 | 1,461 | 1,468 | 1,416 | 1,417 | 62,100 |
| 2010/05/10 | 1,420 | 1,440 | 1,419 | 1,434 | 25,700 |
| 2010/05/07 | 1,453 | 1,453 | 1,410 | 1,419 | 47,500 |
| 2010/05/06 | 1,498 | 1,498 | 1,480 | 1,483 | 68,000 |
| 2010/04/30 | 1,535 | 1,541 | 1,526 | 1,532 | 32,800 |
| 2010/04/28 | 1,512 | 1,528 | 1,499 | 1,507 | 95,600 |
| 2010/04/27 | 1,541 | 1,556 | 1,539 | 1,552 | 74,900 |
| 2010/04/26 | 1,541 | 1,554 | 1,528 | 1,534 | 62,800 |
| 2010/04/23 | 1,510 | 1,529 | 1,501 | 1,508 | 46,200 |
| 2010/04/22 | 1,510 | 1,517 | 1,491 | 1,497 | 44,500 |
| 2010/04/21 | 1,518 | 1,525 | 1,495 | 1,510 | 65,300 |
| 2010/04/20 | 1,536 | 1,539 | 1,487 | 1,490 | 83,000 |
| 2010/04/19 | 1,539 | 1,560 | 1,530 | 1,536 | 72,000 |
| 2010/04/16 | 1,598 | 1,613 | 1,570 | 1,579 | 46,900 |
| 2010/04/15 | 1,625 | 1,635 | 1,550 | 1,610 | 58,600 |
| 2010/04/14 | 1,620 | 1,658 | 1,617 | 1,620 | 23,000 |
| 2010/04/13 | 1,642 | 1,645 | 1,610 | 1,627 | 34,500 |
| 2010/04/12 | 1,653 | 1,676 | 1,632 | 1,651 | 36,800 |
| 2010/04/09 | 1,610 | 1,649 | 1,610 | 1,639 | 30,200 |
| 2010/04/08 | 1,614 | 1,643 | 1,611 | 1,619 | 23,000 |
| 2010/04/07 | 1,655 | 1,668 | 1,606 | 1,630 | 56,400 |
| 2010/04/06 | 1,669 | 1,678 | 1,623 | 1,628 | 38,400 |
| 2010/04/05 | 1,684 | 1,696 | 1,660 | 1,669 | 39,400 |
| 2010/04/02 | 1,650 | 1,668 | 1,623 | 1,652 | 68,700 |
| 2010/04/01 | 1,696 | 1,698 | 1,639 | 1,650 | 93,600 |
| 2010/03/31 | 1,700 | 1,730 | 1,687 | 1,720 | 68,400 |
| 2010/03/30 | 1,572 | 1,666 | 1,561 | 1,666 | 148,900 |
| 2010/03/29 | 1,571 | 1,585 | 1,550 | 1,572 | 44,900 |
| 2010/03/26 | 1,523 | 1,575 | 1,514 | 1,570 | 77,800 |
| 2010/03/25 | 1,537 | 1,544 | 1,490 | 1,505 | 83,600 |
| 2010/03/24 | 1,592 | 1,592 | 1,514 | 1,536 | 62,400 |
| 2010/03/23 | 1,585 | 1,626 | 1,557 | 1,570 | 52,600 |
| 2010/03/19 | 1,580 | 1,587 | 1,563 | 1,585 | 25,000 |
| 2010/03/18 | 1,599 | 1,599 | 1,556 | 1,559 | 20,600 |
| 2010/03/17 | 1,566 | 1,599 | 1,563 | 1,583 | 38,000 |
| 2010/03/16 | 1,546 | 1,569 | 1,531 | 1,547 | 36,500 |
| 2010/03/15 | 1,595 | 1,630 | 1,560 | 1,560 | 61,200 |
| 2010/03/12 | 1,585 | 1,598 | 1,555 | 1,581 | 112,700 |
| 2010/03/11 | 1,500 | 1,523 | 1,494 | 1,518 | 25,900 |
| 2010/03/10 | 1,479 | 1,493 | 1,470 | 1,476 | 10,600 |
| 2010/03/09 | 1,456 | 1,477 | 1,451 | 1,465 | 19,000 |
| 2010/03/08 | 1,493 | 1,493 | 1,463 | 1,479 | 13,400 |
| 2010/03/05 | 1,441 | 1,484 | 1,441 | 1,470 | 20,300 |
| 2010/03/04 | 1,472 | 1,474 | 1,443 | 1,448 | 19,500 |
| 2010/03/03 | 1,460 | 1,492 | 1,460 | 1,482 | 20,800 |
| 2010/03/02 | 1,469 | 1,470 | 1,426 | 1,453 | 20,800 |
| 2010/03/01 | 1,439 | 1,468 | 1,439 | 1,443 | 14,000 |
| 2010/02/26 | 1,400 | 1,420 | 1,386 | 1,413 | 13,400 |
| 2010/02/25 | 1,442 | 1,451 | 1,407 | 1,411 | 15,200 |
| 2010/02/24 | 1,422 | 1,470 | 1,410 | 1,442 | 31,100 |
| 2010/02/23 | 1,415 | 1,435 | 1,382 | 1,422 | 25,100 |
| 2010/02/22 | 1,381 | 1,415 | 1,371 | 1,407 | 30,100 |
| 2010/02/19 | 1,414 | 1,416 | 1,350 | 1,381 | 30,300 |
| 2010/02/18 | 1,404 | 1,421 | 1,380 | 1,414 | 15,700 |
| 2010/02/17 | 1,402 | 1,428 | 1,402 | 1,419 | 13,900 |
| 2010/02/16 | 1,429 | 1,429 | 1,413 | 1,414 | 4,500 |
| 2010/02/15 | 1,423 | 1,429 | 1,402 | 1,409 | 12,700 |
| 2010/02/12 | 1,434 | 1,434 | 1,411 | 1,419 | 23,900 |
| 2010/02/10 | 1,380 | 1,436 | 1,364 | 1,417 | 56,700 |
| 2010/02/09 | 1,350 | 1,370 | 1,336 | 1,367 | 25,200 |
| 2010/02/08 | 1,358 | 1,387 | 1,358 | 1,363 | 30,300 |
| 2010/02/05 | 1,345 | 1,390 | 1,344 | 1,361 | 34,700 |
| 2010/02/04 | 1,363 | 1,391 | 1,360 | 1,384 | 47,800 |
| 2010/02/03 | 1,360 | 1,364 | 1,346 | 1,350 | 30,500 |
| 2010/02/02 | 1,353 | 1,373 | 1,347 | 1,353 | 41,000 |
| 2010/02/01 | 1,430 | 1,430 | 1,373 | 1,373 | 32,300 |
| 2010/01/29 | 1,450 | 1,458 | 1,409 | 1,416 | 44,600 |
| 2010/01/28 | 1,471 | 1,482 | 1,448 | 1,460 | 24,700 |
| 2010/01/27 | 1,500 | 1,502 | 1,474 | 1,476 | 29,500 |
| 2010/01/26 | 1,545 | 1,573 | 1,503 | 1,515 | 28,600 |
| 2010/01/25 | 1,540 | 1,556 | 1,540 | 1,544 | 43,200 |
| 2010/01/22 | 1,546 | 1,569 | 1,546 | 1,560 | 23,500 |
| 2010/01/21 | 1,551 | 1,599 | 1,551 | 1,586 | 47,200 |
| 2010/01/20 | 1,595 | 1,597 | 1,566 | 1,566 | 33,100 |
| 2010/01/19 | 1,586 | 1,598 | 1,570 | 1,573 | 51,500 |
| 2010/01/18 | 1,576 | 1,586 | 1,564 | 1,585 | 19,300 |
| 2010/01/15 | 1,570 | 1,583 | 1,570 | 1,575 | 15,900 |
| 2010/01/14 | 1,572 | 1,599 | 1,570 | 1,576 | 51,700 |
| 2010/01/13 | 1,600 | 1,608 | 1,573 | 1,576 | 48,100 |
| 2010/01/12 | 1,585 | 1,601 | 1,584 | 1,598 | 35,600 |
| 2010/01/08 | 1,585 | 1,602 | 1,583 | 1,599 | 51,300 |
| 2010/01/07 | 1,540 | 1,598 | 1,540 | 1,590 | 53,600 |
| 2010/01/06 | 1,585 | 1,587 | 1,550 | 1,573 | 32,200 |
| 2010/01/05 | 1,584 | 1,600 | 1,573 | 1,576 | 28,600 |
| 2010/01/04 | 1,585 | 1,599 | 1,576 | 1,584 | 47,700 |