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 |
---|---|---|---|---|---|
2014/12/30 | 570 | 572 | 567 | 569 | 21,800 |
2014/12/29 | 562 | 569 | 561 | 567 | 29,800 |
2014/12/26 | 556 | 560 | 554 | 558 | 42,000 |
2014/12/25 | 555 | 556 | 553 | 553 | 98,800 |
2014/12/24 | 560 | 562 | 555 | 556 | 52,300 |
2014/12/22 | 558 | 561 | 555 | 561 | 46,100 |
2014/12/19 | 559 | 561 | 556 | 558 | 42,900 |
2014/12/18 | 555 | 560 | 553 | 554 | 71,000 |
2014/12/17 | 552 | 556 | 551 | 553 | 55,400 |
2014/12/16 | 568 | 568 | 550 | 552 | 164,800 |
2014/12/15 | 571 | 574 | 571 | 571 | 53,100 |
2014/12/12 | 578 | 579 | 571 | 571 | 184,500 |
2014/12/11 | 596 | 596 | 586 | 591 | 60,900 |
2014/12/10 | 588 | 598 | 585 | 595 | 65,300 |
2014/12/09 | 581 | 600 | 581 | 592 | 85,500 |
2014/12/08 | 585 | 586 | 582 | 585 | 44,300 |
2014/12/05 | 579 | 585 | 578 | 584 | 37,900 |
2014/12/04 | 580 | 582 | 579 | 580 | 37,500 |
2014/12/03 | 583 | 583 | 577 | 579 | 28,400 |
2014/12/02 | 577 | 581 | 576 | 580 | 30,300 |
2014/12/01 | 580 | 582 | 577 | 577 | 39,300 |
2014/11/28 | 581 | 581 | 577 | 579 | 21,900 |
2014/11/27 | 581 | 583 | 576 | 577 | 21,800 |
2014/11/26 | 576 | 590 | 576 | 579 | 64,000 |
2014/11/25 | 572 | 576 | 572 | 574 | 43,400 |
2014/11/21 | 572 | 573 | 571 | 572 | 33,400 |
2014/11/20 | 572 | 575 | 572 | 572 | 25,100 |
2014/11/19 | 576 | 576 | 572 | 572 | 30,600 |
2014/11/18 | 572 | 575 | 572 | 575 | 23,700 |
2014/11/17 | 576 | 577 | 571 | 571 | 66,900 |
2014/11/14 | 576 | 578 | 575 | 578 | 23,200 |
2014/11/13 | 573 | 577 | 573 | 576 | 18,000 |
2014/11/12 | 579 | 580 | 574 | 574 | 37,400 |
2014/11/11 | 576 | 579 | 576 | 579 | 16,800 |
2014/11/10 | 576 | 579 | 575 | 579 | 35,000 |
2014/11/07 | 577 | 578 | 573 | 576 | 36,300 |
2014/11/06 | 578 | 578 | 572 | 574 | 25,800 |
2014/11/05 | 573 | 576 | 571 | 575 | 51,100 |
2014/11/04 | 581 | 585 | 575 | 575 | 62,700 |
2014/10/31 | 575 | 578 | 573 | 575 | 37,900 |
2014/10/30 | 578 | 578 | 573 | 573 | 21,400 |
2014/10/29 | 577 | 579 | 571 | 573 | 63,800 |
2014/10/28 | 579 | 579 | 575 | 578 | 86,700 |
2014/10/27 | 585 | 585 | 579 | 580 | 29,000 |
2014/10/24 | 584 | 587 | 578 | 581 | 26,000 |
2014/10/23 | 579 | 584 | 579 | 582 | 17,500 |
2014/10/22 | 578 | 582 | 578 | 581 | 23,900 |
2014/10/21 | 579 | 580 | 577 | 577 | 9,600 |
2014/10/20 | 583 | 583 | 573 | 579 | 20,500 |
2014/10/17 | 577 | 580 | 573 | 573 | 26,900 |
2014/10/16 | 578 | 581 | 575 | 577 | 26,600 |
2014/10/15 | 580 | 583 | 579 | 582 | 14,700 |
2014/10/14 | 575 | 582 | 575 | 578 | 28,700 |
2014/10/10 | 588 | 588 | 575 | 583 | 86,000 |
2014/10/09 | 603 | 603 | 591 | 593 | 25,700 |
2014/10/08 | 597 | 603 | 597 | 601 | 17,900 |
2014/10/07 | 612 | 612 | 604 | 605 | 42,000 |
2014/10/06 | 601 | 609 | 601 | 606 | 22,900 |
2014/10/03 | 593 | 602 | 593 | 600 | 24,600 |
2014/10/02 | 598 | 600 | 593 | 593 | 32,700 |
2014/10/01 | 612 | 612 | 605 | 606 | 32,200 |
2014/09/30 | 607 | 612 | 604 | 611 | 31,600 |
2014/09/29 | 605 | 609 | 604 | 607 | 27,800 |
2014/09/26 | 601 | 603 | 599 | 602 | 46,400 |
2014/09/25 | 596 | 602 | 589 | 600 | 58,600 |
2014/09/24 | 592 | 598 | 590 | 595 | 42,800 |
2014/09/22 | 591 | 592 | 589 | 591 | 12,300 |
2014/09/19 | 589 | 593 | 587 | 587 | 25,500 |
2014/09/18 | 586 | 588 | 583 | 584 | 25,700 |
2014/09/17 | 582 | 589 | 581 | 582 | 31,900 |
2014/09/16 | 586 | 590 | 581 | 582 | 49,100 |
2014/09/12 | 590 | 602 | 586 | 587 | 86,900 |
2014/09/11 | 599 | 601 | 595 | 596 | 21,700 |
2014/09/10 | 593 | 597 | 592 | 596 | 28,100 |
2014/09/09 | 600 | 600 | 592 | 593 | 26,000 |
2014/09/08 | 593 | 601 | 593 | 599 | 24,000 |
2014/09/05 | 593 | 597 | 591 | 594 | 11,700 |
2014/09/04 | 593 | 597 | 592 | 595 | 11,800 |
2014/09/03 | 597 | 598 | 592 | 596 | 23,500 |
2014/09/02 | 591 | 596 | 589 | 592 | 39,300 |
2014/09/01 | 590 | 590 | 585 | 589 | 21,800 |
2014/08/29 | 590 | 590 | 585 | 589 | 10,800 |
2014/08/28 | 585 | 589 | 585 | 589 | 14,000 |
2014/08/27 | 587 | 589 | 585 | 588 | 6,400 |
2014/08/26 | 588 | 589 | 584 | 584 | 25,400 |
2014/08/25 | 582 | 588 | 582 | 587 | 8,400 |
2014/08/22 | 585 | 589 | 584 | 586 | 28,000 |
2014/08/21 | 590 | 590 | 587 | 589 | 32,200 |
2014/08/20 | 590 | 590 | 585 | 589 | 38,400 |
2014/08/19 | 584 | 585 | 584 | 585 | 9,200 |
2014/08/18 | 585 | 585 | 580 | 583 | 11,300 |
2014/08/15 | 582 | 584 | 581 | 584 | 7,900 |
2014/08/14 | 581 | 585 | 581 | 583 | 11,600 |
2014/08/13 | 581 | 581 | 578 | 580 | 27,600 |
2014/08/12 | 583 | 583 | 578 | 581 | 9,300 |
2014/08/11 | 575 | 582 | 572 | 577 | 35,600 |
2014/08/08 | 571 | 574 | 570 | 571 | 54,600 |
2014/08/07 | 581 | 581 | 571 | 577 | 70,600 |
2014/08/06 | 583 | 585 | 581 | 581 | 16,900 |
2014/08/05 | 585 | 589 | 584 | 585 | 9,900 |
2014/08/04 | 586 | 589 | 584 | 584 | 22,900 |
2014/08/01 | 583 | 588 | 582 | 584 | 22,700 |
2014/07/31 | 586 | 588 | 583 | 584 | 20,500 |
2014/07/30 | 586 | 586 | 582 | 584 | 14,900 |
2014/07/29 | 584 | 586 | 582 | 582 | 39,300 |
2014/07/28 | 589 | 589 | 582 | 585 | 15,700 |
2014/07/25 | 582 | 587 | 581 | 586 | 33,500 |
2014/07/24 | 580 | 582 | 578 | 581 | 22,900 |
2014/07/23 | 580 | 581 | 579 | 581 | 12,500 |
2014/07/22 | 579 | 582 | 579 | 581 | 23,000 |
2014/07/18 | 579 | 582 | 578 | 579 | 49,700 |
2014/07/17 | 580 | 584 | 580 | 582 | 26,500 |
2014/07/16 | 582 | 584 | 580 | 580 | 44,600 |
2014/07/15 | 583 | 586 | 583 | 584 | 20,600 |
2014/07/14 | 585 | 587 | 582 | 586 | 25,600 |
2014/07/11 | 582 | 584 | 580 | 583 | 42,900 |
2014/07/10 | 591 | 591 | 581 | 582 | 80,700 |
2014/07/09 | 594 | 597 | 589 | 593 | 77,100 |
2014/07/08 | 595 | 596 | 592 | 594 | 33,700 |
2014/07/07 | 596 | 599 | 595 | 595 | 31,700 |
2014/07/04 | 595 | 596 | 593 | 594 | 43,500 |
2014/07/03 | 594 | 595 | 591 | 592 | 29,700 |
2014/07/02 | 595 | 596 | 592 | 596 | 46,600 |
2014/07/01 | 596 | 596 | 591 | 595 | 63,200 |
2014/06/30 | 591 | 592 | 587 | 592 | 29,200 |
2014/06/27 | 591 | 592 | 585 | 586 | 37,500 |
2014/06/26 | 593 | 593 | 590 | 591 | 45,300 |
2014/06/25 | 592 | 597 | 589 | 592 | 42,400 |
2014/06/24 | 598 | 600 | 591 | 596 | 96,600 |
2014/06/23 | 593 | 598 | 589 | 595 | 75,500 |
2014/06/20 | 586 | 599 | 584 | 599 | 146,900 |
2014/06/19 | 585 | 587 | 583 | 584 | 73,800 |
2014/06/18 | 582 | 584 | 581 | 583 | 55,700 |
2014/06/17 | 584 | 585 | 580 | 582 | 99,400 |
2014/06/16 | 588 | 590 | 582 | 584 | 97,300 |
2014/06/13 | 590 | 593 | 576 | 586 | 368,200 |
2014/06/12 | 604 | 609 | 593 | 603 | 176,100 |
2014/06/11 | 597 | 613 | 595 | 610 | 101,600 |
2014/06/10 | 593 | 596 | 592 | 594 | 36,600 |
2014/06/09 | 593 | 600 | 591 | 591 | 85,400 |
2014/06/06 | 592 | 593 | 589 | 592 | 34,000 |
2014/06/05 | 592 | 597 | 591 | 594 | 32,100 |
2014/06/04 | 589 | 598 | 589 | 592 | 26,900 |
2014/06/03 | 597 | 597 | 590 | 593 | 36,900 |
2014/06/02 | 597 | 597 | 590 | 592 | 44,400 |
2014/05/30 | 595 | 597 | 590 | 591 | 16,600 |
2014/05/29 | 592 | 592 | 588 | 590 | 9,400 |
2014/05/28 | 590 | 594 | 587 | 592 | 23,900 |
2014/05/27 | 589 | 599 | 588 | 590 | 20,700 |
2014/05/26 | 593 | 593 | 582 | 588 | 19,800 |
2014/05/23 | 585 | 585 | 580 | 583 | 15,300 |
2014/05/22 | 579 | 585 | 579 | 583 | 14,700 |
2014/05/21 | 580 | 582 | 576 | 579 | 25,600 |
2014/05/20 | 579 | 586 | 578 | 580 | 20,000 |
2014/05/19 | 582 | 583 | 580 | 580 | 17,500 |
2014/05/16 | 583 | 587 | 582 | 583 | 21,400 |
2014/05/15 | 583 | 588 | 583 | 586 | 16,900 |
2014/05/14 | 591 | 591 | 585 | 586 | 18,600 |
2014/05/13 | 594 | 594 | 586 | 590 | 21,200 |
2014/05/12 | 591 | 591 | 588 | 589 | 13,300 |
2014/05/09 | 595 | 599 | 587 | 590 | 42,000 |
2014/05/08 | 599 | 601 | 596 | 596 | 17,700 |
2014/05/07 | 600 | 604 | 600 | 600 | 15,200 |
2014/05/02 | 607 | 607 | 602 | 605 | 11,400 |
2014/05/01 | 608 | 608 | 599 | 605 | 18,100 |
2014/04/30 | 605 | 606 | 601 | 601 | 11,200 |
2014/04/28 | 600 | 604 | 600 | 604 | 25,400 |
2014/04/25 | 603 | 611 | 603 | 608 | 16,600 |
2014/04/24 | 612 | 616 | 605 | 606 | 28,200 |
2014/04/23 | 613 | 617 | 610 | 612 | 32,900 |
2014/04/22 | 622 | 622 | 612 | 613 | 11,800 |
2014/04/21 | 621 | 623 | 613 | 615 | 28,500 |
2014/04/18 | 624 | 633 | 616 | 619 | 30,800 |
2014/04/17 | 625 | 629 | 622 | 624 | 21,400 |
2014/04/16 | 633 | 635 | 622 | 625 | 29,400 |
2014/04/15 | 635 | 635 | 623 | 624 | 12,600 |
2014/04/14 | 633 | 637 | 625 | 630 | 29,700 |
2014/04/11 | 611 | 627 | 611 | 623 | 42,500 |
2014/04/10 | 625 | 628 | 613 | 616 | 19,000 |
2014/04/09 | 627 | 630 | 615 | 615 | 29,200 |
2014/04/08 | 636 | 644 | 617 | 635 | 39,800 |
2014/04/07 | 646 | 650 | 635 | 638 | 22,400 |
2014/04/04 | 649 | 650 | 632 | 646 | 27,300 |
2014/04/03 | 653 | 659 | 645 | 650 | 28,500 |
2014/04/02 | 650 | 661 | 642 | 653 | 76,300 |
2014/04/01 | 639 | 650 | 638 | 649 | 62,200 |
2014/03/31 | 628 | 637 | 625 | 635 | 30,200 |
2014/03/28 | 630 | 631 | 624 | 628 | 27,600 |
2014/03/27 | 630 | 637 | 625 | 630 | 74,800 |
2014/03/26 | 627 | 627 | 618 | 621 | 27,600 |
2014/03/25 | 621 | 621 | 612 | 617 | 57,100 |
2014/03/24 | 611 | 629 | 610 | 611 | 49,400 |
2014/03/20 | 616 | 621 | 607 | 611 | 41,400 |
2014/03/19 | 629 | 629 | 606 | 612 | 67,000 |
2014/03/18 | 618 | 630 | 617 | 629 | 65,700 |
2014/03/17 | 613 | 620 | 601 | 613 | 129,200 |
2014/03/14 | 610 | 640 | 589 | 617 | 434,500 |
2014/03/13 | 585 | 591 | 582 | 584 | 49,700 |
2014/03/12 | 586 | 592 | 584 | 586 | 36,100 |
2014/03/11 | 586 | 591 | 584 | 591 | 27,000 |
2014/03/10 | 595 | 600 | 584 | 586 | 34,900 |
2014/03/07 | 597 | 604 | 595 | 598 | 28,900 |
2014/03/06 | 596 | 600 | 591 | 596 | 16,500 |
2014/03/05 | 586 | 611 | 586 | 595 | 44,500 |
2014/03/04 | 578 | 586 | 578 | 584 | 33,800 |
2014/03/03 | 588 | 592 | 579 | 583 | 51,000 |
2014/02/28 | 596 | 600 | 591 | 592 | 42,300 |
2014/02/27 | 610 | 612 | 601 | 601 | 20,000 |
2014/02/26 | 621 | 621 | 614 | 615 | 21,000 |
2014/02/25 | 614 | 640 | 611 | 621 | 63,600 |
2014/02/24 | 603 | 615 | 599 | 604 | 44,500 |
2014/02/21 | 592 | 604 | 592 | 600 | 22,600 |
2014/02/20 | 599 | 599 | 591 | 591 | 15,800 |
2014/02/19 | 596 | 600 | 594 | 595 | 29,600 |
2014/02/18 | 595 | 602 | 594 | 598 | 32,700 |
2014/02/17 | 604 | 604 | 593 | 594 | 39,400 |
2014/02/14 | 600 | 615 | 595 | 611 | 45,700 |
2014/02/13 | 610 | 610 | 595 | 604 | 42,600 |
2014/02/12 | 613 | 625 | 602 | 611 | 96,400 |
2014/02/10 | 597 | 660 | 593 | 603 | 126,200 |
2014/02/07 | 596 | 596 | 581 | 589 | 29,200 |
2014/02/06 | 584 | 588 | 576 | 580 | 63,600 |
2014/02/05 | 598 | 605 | 585 | 585 | 36,400 |
2014/02/04 | 599 | 601 | 588 | 588 | 84,300 |
2014/02/03 | 605 | 620 | 599 | 618 | 81,700 |
2014/01/31 | 610 | 616 | 602 | 605 | 38,700 |
2014/01/30 | 615 | 617 | 606 | 610 | 21,800 |
2014/01/29 | 609 | 619 | 609 | 617 | 13,000 |
2014/01/28 | 616 | 620 | 600 | 608 | 65,000 |
2014/01/27 | 621 | 625 | 618 | 618 | 36,300 |
2014/01/24 | 630 | 639 | 627 | 636 | 20,700 |
2014/01/23 | 635 | 648 | 635 | 640 | 28,300 |
2014/01/22 | 639 | 640 | 634 | 638 | 20,500 |
2014/01/21 | 637 | 637 | 624 | 634 | 29,400 |
2014/01/20 | 638 | 639 | 628 | 634 | 23,000 |
2014/01/17 | 626 | 637 | 626 | 635 | 25,000 |
2014/01/16 | 634 | 637 | 626 | 629 | 41,000 |
2014/01/15 | 626 | 633 | 625 | 630 | 33,700 |
2014/01/14 | 624 | 625 | 619 | 625 | 45,000 |
2014/01/10 | 625 | 631 | 624 | 629 | 50,200 |
2014/01/09 | 634 | 639 | 627 | 635 | 54,500 |
2014/01/08 | 639 | 644 | 638 | 643 | 12,800 |
2014/01/07 | 646 | 646 | 636 | 638 | 6,800 |
2014/01/06 | 647 | 649 | 636 | 648 | 28,600 |