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 |
---|---|---|---|---|---|
2013/12/30 | 639 | 645 | 637 | 644 | 32,600 |
2013/12/27 | 638 | 640 | 636 | 638 | 17,800 |
2013/12/26 | 634 | 637 | 624 | 636 | 17,200 |
2013/12/25 | 630 | 634 | 622 | 626 | 40,500 |
2013/12/24 | 630 | 640 | 626 | 630 | 40,200 |
2013/12/20 | 622 | 634 | 622 | 631 | 38,900 |
2013/12/19 | 623 | 628 | 619 | 622 | 34,200 |
2013/12/18 | 621 | 628 | 621 | 626 | 14,700 |
2013/12/17 | 638 | 639 | 623 | 628 | 33,700 |
2013/12/16 | 641 | 643 | 633 | 638 | 41,400 |
2013/12/13 | 615 | 653 | 609 | 639 | 141,000 |
2013/12/12 | 628 | 628 | 622 | 627 | 16,700 |
2013/12/11 | 630 | 630 | 623 | 623 | 21,100 |
2013/12/10 | 633 | 634 | 627 | 629 | 23,900 |
2013/12/09 | 628 | 635 | 628 | 633 | 17,400 |
2013/12/06 | 628 | 632 | 625 | 628 | 41,600 |
2013/12/05 | 623 | 627 | 621 | 627 | 24,500 |
2013/12/04 | 624 | 628 | 621 | 623 | 12,000 |
2013/12/03 | 626 | 627 | 621 | 626 | 17,200 |
2013/12/02 | 624 | 626 | 619 | 622 | 21,700 |
2013/11/29 | 628 | 628 | 620 | 624 | 22,100 |
2013/11/28 | 625 | 628 | 621 | 625 | 22,000 |
2013/11/27 | 616 | 627 | 614 | 625 | 45,400 |
2013/11/26 | 617 | 617 | 612 | 616 | 19,200 |
2013/11/25 | 614 | 617 | 610 | 616 | 43,900 |
2013/11/22 | 613 | 614 | 609 | 612 | 51,200 |
2013/11/21 | 611 | 613 | 609 | 612 | 26,600 |
2013/11/20 | 614 | 614 | 610 | 611 | 14,700 |
2013/11/19 | 612 | 612 | 608 | 612 | 18,500 |
2013/11/18 | 616 | 616 | 609 | 612 | 26,600 |
2013/11/15 | 609 | 614 | 609 | 612 | 22,400 |
2013/11/14 | 608 | 613 | 607 | 611 | 34,900 |
2013/11/13 | 608 | 610 | 605 | 606 | 27,100 |
2013/11/12 | 609 | 609 | 605 | 608 | 25,500 |
2013/11/11 | 605 | 606 | 602 | 604 | 28,000 |
2013/11/08 | 600 | 603 | 599 | 602 | 34,700 |
2013/11/07 | 607 | 607 | 601 | 601 | 29,800 |
2013/11/06 | 606 | 606 | 601 | 604 | 31,600 |
2013/11/05 | 609 | 609 | 600 | 603 | 55,500 |
2013/11/01 | 611 | 613 | 605 | 610 | 51,700 |
2013/10/31 | 616 | 619 | 610 | 611 | 68,900 |
2013/10/30 | 623 | 623 | 614 | 617 | 50,500 |
2013/10/29 | 618 | 618 | 603 | 618 | 179,600 |
2013/10/28 | 635 | 638 | 630 | 630 | 223,600 |
2013/10/25 | 635 | 641 | 635 | 635 | 53,100 |
2013/10/24 | 635 | 638 | 633 | 638 | 41,400 |
2013/10/23 | 645 | 645 | 636 | 637 | 46,500 |
2013/10/22 | 640 | 645 | 639 | 639 | 43,200 |
2013/10/21 | 634 | 645 | 634 | 640 | 38,200 |
2013/10/18 | 638 | 638 | 635 | 636 | 22,400 |
2013/10/17 | 636 | 638 | 632 | 638 | 45,500 |
2013/10/16 | 628 | 634 | 628 | 632 | 41,500 |
2013/10/15 | 639 | 639 | 627 | 633 | 33,900 |
2013/10/11 | 628 | 635 | 627 | 633 | 38,600 |
2013/10/10 | 620 | 630 | 620 | 627 | 24,000 |
2013/10/09 | 619 | 625 | 616 | 624 | 27,000 |
2013/10/08 | 625 | 625 | 615 | 619 | 43,500 |
2013/10/07 | 630 | 635 | 624 | 626 | 32,000 |
2013/10/04 | 638 | 638 | 625 | 631 | 76,200 |
2013/10/03 | 640 | 640 | 635 | 637 | 38,300 |
2013/10/02 | 648 | 648 | 635 | 638 | 79,100 |
2013/10/01 | 637 | 642 | 636 | 641 | 45,400 |
2013/09/30 | 635 | 638 | 631 | 636 | 46,400 |
2013/09/27 | 626 | 641 | 626 | 638 | 55,600 |
2013/09/26 | 623 | 630 | 620 | 626 | 54,200 |
2013/09/25 | 618 | 622 | 618 | 619 | 25,600 |
2013/09/24 | 615 | 620 | 613 | 618 | 54,700 |
2013/09/20 | 616 | 617 | 611 | 613 | 50,000 |
2013/09/19 | 617 | 617 | 610 | 612 | 48,600 |
2013/09/18 | 610 | 620 | 610 | 614 | 40,700 |
2013/09/17 | 612 | 612 | 604 | 609 | 126,700 |
2013/09/13 | 610 | 618 | 603 | 616 | 152,600 |
2013/09/12 | 649 | 652 | 645 | 648 | 10,600 |
2013/09/11 | 659 | 660 | 648 | 649 | 18,000 |
2013/09/10 | 642 | 652 | 642 | 651 | 20,300 |
2013/09/09 | 641 | 645 | 639 | 640 | 14,600 |
2013/09/06 | 628 | 640 | 628 | 635 | 14,700 |
2013/09/05 | 634 | 634 | 625 | 630 | 10,300 |
2013/09/04 | 631 | 632 | 627 | 630 | 15,500 |
2013/09/03 | 628 | 633 | 622 | 628 | 8,900 |
2013/09/02 | 626 | 626 | 619 | 619 | 6,700 |
2013/08/30 | 620 | 630 | 619 | 619 | 12,200 |
2013/08/29 | 625 | 628 | 620 | 622 | 10,200 |
2013/08/28 | 625 | 628 | 621 | 623 | 24,100 |
2013/08/27 | 627 | 630 | 626 | 627 | 9,100 |
2013/08/26 | 630 | 631 | 626 | 627 | 20,400 |
2013/08/23 | 628 | 634 | 628 | 634 | 6,400 |
2013/08/22 | 628 | 637 | 628 | 628 | 9,800 |
2013/08/21 | 630 | 634 | 630 | 630 | 14,900 |
2013/08/20 | 636 | 639 | 630 | 630 | 12,200 |
2013/08/19 | 631 | 638 | 631 | 635 | 7,100 |
2013/08/16 | 631 | 640 | 630 | 632 | 11,100 |
2013/08/15 | 642 | 645 | 631 | 632 | 15,500 |
2013/08/14 | 638 | 642 | 631 | 638 | 13,100 |
2013/08/13 | 630 | 639 | 629 | 635 | 11,000 |
2013/08/12 | 629 | 633 | 626 | 632 | 9,700 |
2013/08/09 | 632 | 638 | 629 | 631 | 19,300 |
2013/08/08 | 638 | 644 | 634 | 634 | 14,400 |
2013/08/07 | 648 | 648 | 640 | 643 | 15,500 |
2013/08/06 | 647 | 650 | 638 | 649 | 17,500 |
2013/08/05 | 648 | 648 | 642 | 642 | 17,300 |
2013/08/02 | 650 | 650 | 641 | 644 | 19,900 |
2013/08/01 | 642 | 645 | 634 | 645 | 14,500 |
2013/07/31 | 649 | 649 | 636 | 636 | 22,800 |
2013/07/30 | 634 | 652 | 634 | 649 | 32,100 |
2013/07/29 | 653 | 653 | 641 | 644 | 22,900 |
2013/07/26 | 677 | 677 | 651 | 653 | 31,100 |
2013/07/25 | 683 | 683 | 675 | 675 | 21,400 |
2013/07/24 | 682 | 684 | 676 | 680 | 14,800 |
2013/07/23 | 685 | 693 | 681 | 686 | 25,000 |
2013/07/22 | 688 | 696 | 678 | 692 | 35,400 |
2013/07/19 | 692 | 693 | 675 | 687 | 25,400 |
2013/07/18 | 694 | 700 | 689 | 695 | 14,900 |
2013/07/17 | 701 | 702 | 693 | 694 | 21,900 |
2013/07/16 | 696 | 698 | 686 | 695 | 18,700 |
2013/07/12 | 703 | 703 | 690 | 696 | 21,000 |
2013/07/11 | 696 | 705 | 693 | 693 | 18,600 |
2013/07/10 | 710 | 710 | 697 | 703 | 15,500 |
2013/07/09 | 702 | 710 | 698 | 710 | 31,300 |
2013/07/08 | 713 | 713 | 691 | 691 | 24,000 |
2013/07/05 | 703 | 708 | 697 | 705 | 13,600 |
2013/07/04 | 709 | 710 | 694 | 706 | 23,700 |
2013/07/03 | 690 | 707 | 679 | 704 | 44,400 |
2013/07/02 | 689 | 695 | 671 | 694 | 33,200 |
2013/07/01 | 698 | 698 | 671 | 683 | 17,900 |
2013/06/28 | 698 | 698 | 672 | 685 | 47,600 |
2013/06/27 | 678 | 690 | 663 | 689 | 43,500 |
2013/06/26 | 692 | 692 | 652 | 665 | 32,500 |
2013/06/25 | 689 | 691 | 671 | 676 | 47,600 |
2013/06/24 | 716 | 717 | 683 | 685 | 78,900 |
2013/06/21 | 700 | 729 | 693 | 704 | 250,900 |
2013/06/20 | 680 | 726 | 671 | 724 | 158,900 |
2013/06/19 | 683 | 687 | 668 | 671 | 36,300 |
2013/06/18 | 673 | 687 | 660 | 683 | 65,900 |
2013/06/17 | 630 | 678 | 623 | 673 | 58,000 |
2013/06/14 | 625 | 637 | 620 | 629 | 68,100 |
2013/06/13 | 624 | 637 | 617 | 632 | 41,300 |
2013/06/12 | 620 | 626 | 614 | 620 | 46,800 |
2013/06/11 | 639 | 639 | 623 | 627 | 54,400 |
2013/06/10 | 627 | 651 | 627 | 641 | 32,800 |
2013/06/07 | 635 | 637 | 607 | 617 | 63,400 |
2013/06/06 | 651 | 658 | 634 | 635 | 49,600 |
2013/06/05 | 655 | 684 | 652 | 663 | 30,700 |
2013/06/04 | 650 | 658 | 643 | 654 | 34,800 |
2013/06/03 | 669 | 669 | 643 | 651 | 54,900 |
2013/05/31 | 675 | 685 | 661 | 670 | 40,800 |
2013/05/30 | 675 | 685 | 663 | 666 | 22,200 |
2013/05/29 | 695 | 695 | 678 | 686 | 41,000 |
2013/05/28 | 662 | 682 | 662 | 675 | 38,000 |
2013/05/27 | 696 | 696 | 668 | 668 | 60,000 |
2013/05/24 | 700 | 731 | 672 | 691 | 138,700 |
2013/05/23 | 753 | 760 | 718 | 720 | 113,800 |
2013/05/22 | 759 | 768 | 750 | 753 | 91,700 |
2013/05/21 | 745 | 752 | 735 | 744 | 59,700 |
2013/05/20 | 734 | 751 | 726 | 740 | 76,400 |
2013/05/17 | 697 | 725 | 697 | 716 | 33,900 |
2013/05/16 | 728 | 728 | 686 | 700 | 52,200 |
2013/05/15 | 735 | 741 | 718 | 721 | 70,100 |
2013/05/14 | 720 | 739 | 719 | 732 | 75,100 |
2013/05/13 | 686 | 719 | 686 | 715 | 83,300 |
2013/05/10 | 689 | 693 | 682 | 685 | 59,900 |
2013/05/09 | 690 | 690 | 679 | 680 | 35,600 |
2013/05/08 | 679 | 695 | 677 | 682 | 60,900 |
2013/05/07 | 667 | 680 | 667 | 679 | 41,800 |
2013/05/02 | 664 | 665 | 660 | 662 | 26,500 |
2013/05/01 | 665 | 666 | 661 | 663 | 27,400 |
2013/04/30 | 660 | 672 | 660 | 666 | 35,300 |
2013/04/26 | 682 | 682 | 662 | 665 | 75,800 |
2013/04/25 | 669 | 679 | 667 | 676 | 56,500 |
2013/04/24 | 655 | 666 | 655 | 665 | 60,100 |
2013/04/23 | 650 | 655 | 645 | 654 | 33,900 |
2013/04/22 | 647 | 649 | 641 | 647 | 26,800 |
2013/04/19 | 636 | 644 | 636 | 637 | 27,900 |
2013/04/18 | 637 | 640 | 633 | 636 | 46,700 |
2013/04/17 | 639 | 648 | 635 | 638 | 45,200 |
2013/04/16 | 640 | 642 | 635 | 636 | 51,800 |
2013/04/15 | 650 | 650 | 640 | 642 | 50,000 |
2013/04/12 | 654 | 656 | 640 | 640 | 45,500 |
2013/04/11 | 646 | 654 | 645 | 654 | 38,100 |
2013/04/10 | 640 | 644 | 639 | 643 | 29,200 |
2013/04/09 | 641 | 647 | 640 | 640 | 64,600 |
2013/04/08 | 639 | 644 | 636 | 639 | 57,500 |
2013/04/05 | 636 | 643 | 635 | 639 | 58,500 |
2013/04/04 | 634 | 636 | 622 | 635 | 47,400 |
2013/04/03 | 627 | 637 | 627 | 637 | 30,600 |
2013/04/02 | 630 | 633 | 620 | 627 | 54,000 |
2013/04/01 | 644 | 646 | 630 | 633 | 70,900 |
2013/03/29 | 647 | 667 | 644 | 644 | 60,900 |
2013/03/28 | 649 | 649 | 640 | 647 | 50,500 |
2013/03/27 | 641 | 651 | 636 | 649 | 75,600 |
2013/03/26 | 635 | 639 | 634 | 636 | 66,500 |
2013/03/25 | 638 | 640 | 635 | 635 | 47,000 |
2013/03/22 | 637 | 639 | 636 | 636 | 32,900 |
2013/03/21 | 633 | 644 | 632 | 635 | 125,100 |
2013/03/19 | 631 | 642 | 631 | 636 | 80,000 |
2013/03/18 | 626 | 631 | 625 | 631 | 110,200 |
2013/03/15 | 635 | 641 | 623 | 624 | 305,300 |
2013/03/14 | 666 | 671 | 660 | 661 | 41,800 |
2013/03/13 | 675 | 680 | 665 | 666 | 36,100 |
2013/03/12 | 685 | 685 | 675 | 678 | 32,100 |
2013/03/11 | 672 | 683 | 671 | 679 | 29,200 |
2013/03/08 | 661 | 672 | 661 | 666 | 47,100 |
2013/03/07 | 675 | 679 | 663 | 665 | 26,700 |
2013/03/06 | 681 | 681 | 671 | 672 | 16,000 |
2013/03/05 | 680 | 682 | 672 | 672 | 16,600 |
2013/03/04 | 675 | 684 | 672 | 674 | 31,900 |
2013/03/01 | 663 | 672 | 658 | 671 | 20,600 |
2013/02/28 | 670 | 671 | 665 | 668 | 8,600 |
2013/02/27 | 664 | 669 | 655 | 664 | 27,900 |
2013/02/26 | 672 | 672 | 663 | 668 | 32,600 |
2013/02/25 | 668 | 671 | 667 | 669 | 21,900 |
2013/02/22 | 658 | 664 | 656 | 662 | 26,000 |
2013/02/21 | 667 | 672 | 665 | 665 | 42,100 |
2013/02/20 | 669 | 672 | 666 | 668 | 26,300 |
2013/02/19 | 670 | 672 | 667 | 668 | 42,200 |
2013/02/18 | 660 | 668 | 660 | 667 | 31,900 |
2013/02/15 | 655 | 657 | 651 | 656 | 33,600 |
2013/02/14 | 658 | 665 | 658 | 661 | 28,500 |
2013/02/13 | 665 | 668 | 654 | 657 | 38,000 |
2013/02/12 | 666 | 677 | 664 | 664 | 42,000 |
2013/02/08 | 674 | 675 | 659 | 662 | 103,800 |
2013/02/07 | 679 | 682 | 673 | 674 | 42,600 |
2013/02/06 | 691 | 691 | 678 | 681 | 77,500 |
2013/02/05 | 686 | 690 | 681 | 681 | 28,600 |
2013/02/04 | 701 | 703 | 693 | 695 | 40,800 |
2013/02/01 | 700 | 710 | 693 | 700 | 54,400 |
2013/01/31 | 680 | 704 | 680 | 699 | 51,100 |
2013/01/30 | 667 | 684 | 667 | 681 | 32,600 |
2013/01/29 | 664 | 674 | 664 | 667 | 31,500 |
2013/01/28 | 675 | 675 | 663 | 663 | 48,500 |
2013/01/25 | 659 | 673 | 657 | 669 | 55,300 |
2013/01/24 | 659 | 663 | 651 | 660 | 19,900 |
2013/01/23 | 673 | 673 | 662 | 662 | 22,200 |
2013/01/22 | 671 | 676 | 669 | 673 | 33,300 |
2013/01/21 | 677 | 683 | 672 | 678 | 38,100 |
2013/01/18 | 669 | 679 | 669 | 672 | 29,700 |
2013/01/17 | 673 | 678 | 665 | 669 | 32,800 |
2013/01/16 | 688 | 688 | 672 | 674 | 25,800 |
2013/01/15 | 682 | 695 | 681 | 688 | 42,600 |
2013/01/11 | 674 | 685 | 669 | 677 | 57,100 |
2013/01/10 | 670 | 673 | 663 | 666 | 30,400 |
2013/01/09 | 673 | 674 | 660 | 668 | 31,300 |
2013/01/08 | 675 | 678 | 666 | 671 | 57,500 |
2013/01/07 | 683 | 697 | 670 | 693 | 55,500 |
2013/01/04 | 665 | 675 | 652 | 673 | 76,000 |