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 |
---|---|---|---|---|---|
2011/12/30 | 780 | 794 | 780 | 794 | 3,200 |
2011/12/29 | 790 | 799 | 786 | 794 | 8,700 |
2011/12/28 | 761 | 788 | 761 | 783 | 4,800 |
2011/12/27 | 759 | 775 | 759 | 771 | 10,900 |
2011/12/26 | 753 | 762 | 753 | 755 | 7,000 |
2011/12/22 | 774 | 774 | 759 | 768 | 3,800 |
2011/12/21 | 767 | 777 | 767 | 775 | 5,800 |
2011/12/20 | 755 | 778 | 755 | 766 | 7,300 |
2011/12/19 | 769 | 769 | 753 | 756 | 8,200 |
2011/12/16 | 788 | 793 | 774 | 774 | 35,200 |
2011/12/15 | 773 | 773 | 734 | 752 | 16,500 |
2011/12/14 | 770 | 778 | 768 | 775 | 16,200 |
2011/12/13 | 777 | 777 | 760 | 776 | 9,000 |
2011/12/12 | 800 | 805 | 785 | 785 | 19,300 |
2011/12/09 | 753 | 784 | 753 | 779 | 26,900 |
2011/12/08 | 764 | 767 | 763 | 765 | 10,300 |
2011/12/07 | 755 | 770 | 755 | 768 | 8,100 |
2011/12/06 | 763 | 763 | 751 | 751 | 13,300 |
2011/12/05 | 754 | 765 | 743 | 765 | 11,900 |
2011/12/02 | 753 | 759 | 751 | 754 | 7,100 |
2011/12/01 | 765 | 787 | 741 | 751 | 12,900 |
2011/11/30 | 782 | 782 | 761 | 765 | 9,000 |
2011/11/29 | 770 | 785 | 770 | 784 | 7,500 |
2011/11/28 | 760 | 792 | 757 | 765 | 17,700 |
2011/11/25 | 770 | 779 | 755 | 755 | 10,300 |
2011/11/24 | 764 | 780 | 755 | 770 | 11,500 |
2011/11/22 | 753 | 779 | 739 | 779 | 21,100 |
2011/11/21 | 735 | 760 | 723 | 758 | 11,500 |
2011/11/18 | 720 | 740 | 711 | 735 | 18,200 |
2011/11/17 | 695 | 725 | 694 | 720 | 16,600 |
2011/11/16 | 705 | 719 | 697 | 705 | 11,000 |
2011/11/15 | 703 | 718 | 700 | 700 | 22,700 |
2011/11/14 | 699 | 713 | 686 | 698 | 15,900 |
2011/11/11 | 709 | 718 | 699 | 702 | 16,500 |
2011/11/10 | 718 | 718 | 696 | 709 | 15,600 |
2011/11/09 | 706 | 732 | 706 | 723 | 10,600 |
2011/11/08 | 745 | 745 | 702 | 706 | 11,200 |
2011/11/07 | 738 | 745 | 737 | 745 | 14,700 |
2011/11/04 | 721 | 746 | 711 | 743 | 21,600 |
2011/11/02 | 741 | 741 | 680 | 710 | 28,200 |
2011/11/01 | 773 | 773 | 746 | 748 | 19,900 |
2011/10/31 | 767 | 784 | 761 | 773 | 20,900 |
2011/10/28 | 761 | 768 | 750 | 762 | 46,100 |
2011/10/27 | 740 | 765 | 725 | 746 | 54,900 |
2011/10/26 | 774 | 779 | 750 | 751 | 77,700 |
2011/10/25 | 767 | 790 | 755 | 788 | 79,300 |
2011/10/24 | 745 | 759 | 725 | 759 | 77,800 |
2011/10/21 | 727 | 744 | 727 | 744 | 11,100 |
2011/10/20 | 739 | 739 | 711 | 725 | 43,800 |
2011/10/19 | 735 | 745 | 735 | 739 | 6,800 |
2011/10/18 | 741 | 742 | 730 | 734 | 30,300 |
2011/10/17 | 740 | 748 | 735 | 741 | 12,500 |
2011/10/14 | 743 | 743 | 735 | 735 | 13,700 |
2011/10/13 | 742 | 757 | 741 | 743 | 12,300 |
2011/10/12 | 728 | 761 | 722 | 737 | 40,200 |
2011/10/11 | 708 | 723 | 708 | 721 | 23,600 |
2011/10/07 | 690 | 708 | 687 | 708 | 21,100 |
2011/10/06 | 695 | 704 | 678 | 680 | 16,400 |
2011/10/05 | 715 | 715 | 697 | 697 | 26,200 |
2011/10/04 | 700 | 717 | 690 | 715 | 19,300 |
2011/10/03 | 705 | 713 | 705 | 713 | 10,900 |
2011/09/30 | 718 | 718 | 701 | 710 | 23,600 |
2011/09/29 | 716 | 718 | 704 | 718 | 18,700 |
2011/09/28 | 705 | 717 | 691 | 717 | 21,800 |
2011/09/27 | 685 | 701 | 672 | 701 | 15,200 |
2011/09/26 | 689 | 689 | 666 | 666 | 9,900 |
2011/09/22 | 676 | 693 | 671 | 693 | 21,200 |
2011/09/21 | 675 | 701 | 673 | 690 | 6,300 |
2011/09/20 | 685 | 687 | 676 | 678 | 21,800 |
2011/09/16 | 701 | 708 | 695 | 700 | 18,600 |
2011/09/15 | 697 | 707 | 697 | 702 | 11,000 |
2011/09/14 | 702 | 712 | 695 | 695 | 11,700 |
2011/09/13 | 702 | 712 | 690 | 698 | 11,900 |
2011/09/12 | 696 | 713 | 680 | 697 | 26,400 |
2011/09/09 | 700 | 717 | 698 | 714 | 53,500 |
2011/09/08 | 725 | 725 | 708 | 713 | 24,100 |
2011/09/07 | 721 | 738 | 715 | 720 | 16,700 |
2011/09/06 | 733 | 734 | 716 | 719 | 10,800 |
2011/09/05 | 746 | 746 | 734 | 742 | 6,700 |
2011/09/02 | 760 | 762 | 754 | 758 | 6,300 |
2011/09/01 | 770 | 771 | 762 | 766 | 7,500 |
2011/08/31 | 771 | 771 | 762 | 765 | 5,200 |
2011/08/30 | 762 | 770 | 762 | 767 | 8,000 |
2011/08/29 | 748 | 763 | 747 | 761 | 7,600 |
2011/08/26 | 743 | 743 | 742 | 743 | 6,200 |
2011/08/25 | 733 | 762 | 733 | 738 | 11,600 |
2011/08/24 | 751 | 754 | 725 | 725 | 13,700 |
2011/08/23 | 738 | 756 | 730 | 743 | 13,300 |
2011/08/22 | 732 | 759 | 726 | 726 | 23,400 |
2011/08/19 | 758 | 758 | 747 | 747 | 20,400 |
2011/08/18 | 780 | 789 | 771 | 773 | 29,400 |
2011/08/17 | 781 | 788 | 763 | 788 | 22,300 |
2011/08/16 | 777 | 788 | 777 | 781 | 10,100 |
2011/08/15 | 773 | 777 | 771 | 776 | 16,100 |
2011/08/12 | 809 | 810 | 770 | 777 | 40,000 |
2011/08/11 | 809 | 818 | 803 | 808 | 15,600 |
2011/08/10 | 822 | 836 | 809 | 831 | 18,700 |
2011/08/09 | 802 | 815 | 789 | 815 | 20,600 |
2011/08/08 | 809 | 833 | 806 | 830 | 19,800 |
2011/08/05 | 803 | 827 | 803 | 824 | 18,800 |
2011/08/04 | 811 | 853 | 811 | 848 | 29,500 |
2011/08/03 | 820 | 820 | 797 | 811 | 18,300 |
2011/08/02 | 833 | 835 | 820 | 822 | 5,900 |
2011/08/01 | 826 | 843 | 825 | 836 | 5,000 |
2011/07/29 | 837 | 837 | 826 | 826 | 7,000 |
2011/07/28 | 832 | 845 | 824 | 845 | 12,200 |
2011/07/27 | 859 | 859 | 836 | 846 | 11,100 |
2011/07/26 | 851 | 863 | 848 | 859 | 12,200 |
2011/07/25 | 847 | 847 | 837 | 845 | 13,900 |
2011/07/22 | 868 | 868 | 852 | 857 | 13,800 |
2011/07/21 | 868 | 868 | 856 | 861 | 4,800 |
2011/07/20 | 874 | 875 | 856 | 860 | 11,800 |
2011/07/19 | 874 | 874 | 858 | 867 | 13,100 |
2011/07/15 | 890 | 890 | 877 | 878 | 12,900 |
2011/07/14 | 871 | 910 | 871 | 895 | 51,900 |
2011/07/13 | 880 | 887 | 852 | 879 | 59,300 |
2011/07/12 | 908 | 908 | 880 | 895 | 14,100 |
2011/07/11 | 895 | 917 | 895 | 909 | 18,500 |
2011/07/08 | 900 | 905 | 888 | 900 | 22,100 |
2011/07/07 | 860 | 901 | 859 | 885 | 46,900 |
2011/07/06 | 843 | 860 | 840 | 860 | 14,600 |
2011/07/05 | 843 | 845 | 830 | 843 | 16,000 |
2011/07/04 | 838 | 850 | 838 | 843 | 16,500 |
2011/07/01 | 840 | 849 | 825 | 829 | 20,400 |
2011/06/30 | 820 | 845 | 803 | 845 | 31,800 |
2011/06/29 | 816 | 822 | 814 | 820 | 19,700 |
2011/06/28 | 796 | 812 | 796 | 806 | 18,300 |
2011/06/27 | 791 | 806 | 790 | 792 | 12,800 |
2011/06/24 | 780 | 794 | 780 | 791 | 12,900 |
2011/06/23 | 785 | 785 | 774 | 777 | 7,900 |
2011/06/22 | 785 | 790 | 778 | 789 | 19,400 |
2011/06/21 | 774 | 785 | 769 | 785 | 9,400 |
2011/06/20 | 771 | 777 | 771 | 775 | 8,500 |
2011/06/17 | 778 | 778 | 763 | 777 | 14,600 |
2011/06/16 | 771 | 779 | 770 | 774 | 15,900 |
2011/06/15 | 767 | 775 | 767 | 772 | 11,200 |
2011/06/14 | 769 | 775 | 758 | 769 | 11,300 |
2011/06/13 | 768 | 783 | 762 | 769 | 16,100 |
2011/06/10 | 750 | 794 | 732 | 771 | 88,700 |
2011/06/09 | 758 | 765 | 752 | 764 | 18,000 |
2011/06/08 | 763 | 769 | 752 | 756 | 17,100 |
2011/06/07 | 766 | 767 | 758 | 763 | 14,400 |
2011/06/06 | 766 | 772 | 760 | 760 | 29,100 |
2011/06/03 | 793 | 794 | 781 | 781 | 13,600 |
2011/06/02 | 792 | 800 | 790 | 793 | 12,600 |
2011/06/01 | 811 | 812 | 802 | 806 | 8,300 |
2011/05/31 | 797 | 817 | 797 | 812 | 20,900 |
2011/05/30 | 794 | 803 | 793 | 797 | 15,100 |
2011/05/27 | 792 | 797 | 790 | 796 | 19,900 |
2011/05/26 | 805 | 810 | 796 | 801 | 16,800 |
2011/05/25 | 808 | 808 | 794 | 800 | 10,900 |
2011/05/24 | 800 | 806 | 800 | 804 | 12,300 |
2011/05/23 | 809 | 810 | 801 | 805 | 12,600 |
2011/05/20 | 820 | 828 | 809 | 813 | 19,400 |
2011/05/19 | 827 | 827 | 816 | 817 | 17,700 |
2011/05/18 | 840 | 841 | 811 | 818 | 28,700 |
2011/05/17 | 801 | 841 | 801 | 840 | 54,400 |
2011/05/16 | 820 | 824 | 801 | 813 | 15,400 |
2011/05/13 | 853 | 853 | 828 | 830 | 25,100 |
2011/05/12 | 868 | 868 | 853 | 853 | 17,000 |
2011/05/11 | 875 | 879 | 865 | 867 | 10,000 |
2011/05/10 | 879 | 883 | 862 | 870 | 13,200 |
2011/05/09 | 895 | 895 | 873 | 875 | 16,200 |
2011/05/06 | 904 | 904 | 879 | 888 | 11,000 |
2011/05/02 | 881 | 911 | 881 | 904 | 20,400 |
2011/04/28 | 871 | 873 | 861 | 871 | 11,600 |
2011/04/27 | 868 | 875 | 855 | 858 | 9,700 |
2011/04/26 | 888 | 888 | 859 | 860 | 18,800 |
2011/04/25 | 882 | 882 | 865 | 873 | 9,300 |
2011/04/22 | 880 | 891 | 876 | 878 | 20,400 |
2011/04/21 | 886 | 890 | 875 | 880 | 12,200 |
2011/04/20 | 878 | 895 | 877 | 886 | 15,500 |
2011/04/19 | 890 | 890 | 871 | 875 | 20,100 |
2011/04/18 | 910 | 911 | 889 | 898 | 11,200 |
2011/04/15 | 925 | 926 | 906 | 919 | 17,500 |
2011/04/14 | 908 | 926 | 894 | 924 | 14,100 |
2011/04/13 | 890 | 908 | 889 | 902 | 8,200 |
2011/04/12 | 909 | 909 | 890 | 892 | 14,400 |
2011/04/11 | 898 | 930 | 897 | 917 | 30,400 |
2011/04/08 | 882 | 905 | 872 | 898 | 25,700 |
2011/04/07 | 900 | 920 | 887 | 889 | 21,500 |
2011/04/06 | 919 | 919 | 885 | 897 | 26,300 |
2011/04/05 | 930 | 930 | 894 | 913 | 23,500 |
2011/04/04 | 940 | 951 | 930 | 934 | 17,300 |
2011/04/01 | 944 | 957 | 937 | 939 | 27,200 |
2011/03/31 | 951 | 952 | 935 | 946 | 33,500 |
2011/03/30 | 948 | 957 | 930 | 955 | 28,500 |
2011/03/29 | 946 | 952 | 917 | 947 | 52,000 |
2011/03/28 | 944 | 944 | 900 | 931 | 55,100 |
2011/03/25 | 944 | 944 | 916 | 929 | 47,600 |
2011/03/24 | 933 | 938 | 915 | 935 | 31,000 |
2011/03/23 | 936 | 946 | 925 | 929 | 43,600 |
2011/03/22 | 914 | 935 | 882 | 931 | 59,800 |
2011/03/18 | 921 | 926 | 880 | 880 | 84,400 |
2011/03/17 | 786 | 861 | 786 | 861 | 94,600 |
2011/03/16 | 715 | 880 | 715 | 816 | 145,300 |
2011/03/15 | 831 | 831 | 730 | 730 | 60,500 |
2011/03/14 | 840 | 900 | 840 | 880 | 88,100 |
2011/03/11 | 968 | 990 | 965 | 979 | 105,300 |
2011/03/10 | 1,021 | 1,025 | 997 | 998 | 73,000 |
2011/03/09 | 1,037 | 1,046 | 1,030 | 1,031 | 15,400 |
2011/03/08 | 1,037 | 1,052 | 1,031 | 1,031 | 21,200 |
2011/03/07 | 1,045 | 1,046 | 1,034 | 1,041 | 20,100 |
2011/03/04 | 1,062 | 1,062 | 1,043 | 1,045 | 36,500 |
2011/03/03 | 1,048 | 1,053 | 1,045 | 1,047 | 21,300 |
2011/03/02 | 1,061 | 1,063 | 1,042 | 1,043 | 43,000 |
2011/03/01 | 1,065 | 1,075 | 1,065 | 1,073 | 44,200 |
2011/02/28 | 1,062 | 1,066 | 1,043 | 1,064 | 47,700 |
2011/02/25 | 1,046 | 1,062 | 1,040 | 1,056 | 36,700 |
2011/02/24 | 1,057 | 1,063 | 1,047 | 1,048 | 45,700 |
2011/02/23 | 1,081 | 1,105 | 1,070 | 1,070 | 49,700 |
2011/02/22 | 1,113 | 1,113 | 1,097 | 1,098 | 56,200 |
2011/02/21 | 1,112 | 1,116 | 1,110 | 1,114 | 55,900 |
2011/02/18 | 1,111 | 1,111 | 1,101 | 1,105 | 62,800 |
2011/02/17 | 1,100 | 1,105 | 1,097 | 1,104 | 70,100 |
2011/02/16 | 1,104 | 1,108 | 1,090 | 1,093 | 92,400 |
2011/02/15 | 1,098 | 1,113 | 1,092 | 1,104 | 80,100 |
2011/02/14 | 1,089 | 1,097 | 1,088 | 1,095 | 60,500 |
2011/02/10 | 1,068 | 1,081 | 1,064 | 1,079 | 69,100 |
2011/02/09 | 1,100 | 1,105 | 1,077 | 1,080 | 87,200 |
2011/02/08 | 1,102 | 1,107 | 1,096 | 1,098 | 57,900 |
2011/02/07 | 1,102 | 1,107 | 1,092 | 1,098 | 73,500 |
2011/02/04 | 1,083 | 1,091 | 1,080 | 1,086 | 50,800 |
2011/02/03 | 1,087 | 1,092 | 1,072 | 1,077 | 48,900 |
2011/02/02 | 1,074 | 1,094 | 1,074 | 1,087 | 73,400 |
2011/02/01 | 1,069 | 1,074 | 1,064 | 1,065 | 36,600 |
2011/01/31 | 1,060 | 1,065 | 1,049 | 1,060 | 66,000 |
2011/01/28 | 1,104 | 1,104 | 1,077 | 1,080 | 48,600 |
2011/01/27 | 1,105 | 1,109 | 1,091 | 1,099 | 63,800 |
2011/01/26 | 1,104 | 1,117 | 1,100 | 1,108 | 45,500 |
2011/01/25 | 1,083 | 1,121 | 1,083 | 1,103 | 96,700 |
2011/01/24 | 1,128 | 1,159 | 1,082 | 1,089 | 151,900 |
2011/01/21 | 1,145 | 1,153 | 1,120 | 1,127 | 54,500 |
2011/01/20 | 1,170 | 1,174 | 1,147 | 1,149 | 38,100 |
2011/01/19 | 1,173 | 1,180 | 1,171 | 1,179 | 36,400 |
2011/01/18 | 1,176 | 1,177 | 1,158 | 1,177 | 39,200 |
2011/01/17 | 1,159 | 1,174 | 1,151 | 1,171 | 48,900 |
2011/01/14 | 1,155 | 1,162 | 1,155 | 1,155 | 43,100 |
2011/01/13 | 1,158 | 1,160 | 1,136 | 1,151 | 67,500 |
2011/01/12 | 1,174 | 1,177 | 1,151 | 1,152 | 79,800 |
2011/01/11 | 1,178 | 1,180 | 1,167 | 1,173 | 84,400 |
2011/01/07 | 1,174 | 1,203 | 1,171 | 1,195 | 96,800 |
2011/01/06 | 1,183 | 1,192 | 1,177 | 1,190 | 76,900 |
2011/01/05 | 1,175 | 1,180 | 1,162 | 1,177 | 38,800 |
2011/01/04 | 1,137 | 1,174 | 1,135 | 1,172 | 56,500 |