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 |
---|---|---|---|---|---|
2016/12/30 | 825 | 840 | 820 | 830 | 128,000 |
2016/12/29 | 830 | 841 | 815 | 828 | 152,800 |
2016/12/28 | 828 | 840 | 826 | 835 | 190,000 |
2016/12/27 | 815 | 844 | 814 | 843 | 529,500 |
2016/12/26 | 770 | 820 | 770 | 813 | 514,000 |
2016/12/22 | 748 | 760 | 737 | 758 | 143,100 |
2016/12/21 | 743 | 751 | 732 | 749 | 155,400 |
2016/12/20 | 743 | 755 | 736 | 752 | 216,300 |
2016/12/19 | 736 | 767 | 724 | 753 | 504,800 |
2016/12/16 | 702 | 749 | 702 | 738 | 1,085,700 |
2016/12/15 | 656 | 667 | 653 | 667 | 55,300 |
2016/12/14 | 653 | 676 | 650 | 656 | 187,100 |
2016/12/13 | 646 | 658 | 642 | 657 | 44,000 |
2016/12/12 | 650 | 659 | 643 | 656 | 42,900 |
2016/12/09 | 654 | 655 | 646 | 650 | 36,500 |
2016/12/08 | 652 | 654 | 643 | 650 | 35,100 |
2016/12/07 | 635 | 650 | 631 | 650 | 50,500 |
2016/12/06 | 628 | 637 | 628 | 631 | 39,700 |
2016/12/05 | 628 | 633 | 625 | 628 | 31,600 |
2016/12/02 | 627 | 629 | 624 | 628 | 20,800 |
2016/12/01 | 635 | 635 | 628 | 628 | 34,700 |
2016/11/30 | 637 | 639 | 625 | 629 | 44,500 |
2016/11/29 | 634 | 647 | 628 | 639 | 42,300 |
2016/11/28 | 649 | 649 | 627 | 637 | 88,900 |
2016/11/25 | 681 | 681 | 642 | 649 | 187,500 |
2016/11/24 | 643 | 694 | 624 | 679 | 402,700 |
2016/11/22 | 614 | 625 | 602 | 623 | 73,500 |
2016/11/21 | 611 | 613 | 602 | 607 | 24,500 |
2016/11/18 | 600 | 618 | 597 | 607 | 89,500 |
2016/11/17 | 597 | 599 | 592 | 598 | 22,000 |
2016/11/16 | 600 | 602 | 590 | 597 | 42,600 |
2016/11/15 | 602 | 602 | 595 | 600 | 19,600 |
2016/11/14 | 596 | 607 | 596 | 606 | 43,400 |
2016/11/11 | 598 | 606 | 593 | 596 | 30,800 |
2016/11/10 | 581 | 598 | 580 | 594 | 33,000 |
2016/11/09 | 594 | 599 | 568 | 571 | 99,900 |
2016/11/08 | 605 | 605 | 592 | 593 | 56,100 |
2016/11/07 | 603 | 616 | 596 | 600 | 177,600 |
2016/11/04 | 600 | 604 | 595 | 601 | 66,100 |
2016/11/02 | 625 | 625 | 600 | 603 | 84,400 |
2016/11/01 | 619 | 626 | 615 | 625 | 39,200 |
2016/10/31 | 624 | 624 | 618 | 619 | 30,100 |
2016/10/28 | 630 | 635 | 623 | 624 | 41,800 |
2016/10/27 | 630 | 638 | 623 | 630 | 89,900 |
2016/10/26 | 632 | 644 | 630 | 640 | 222,300 |
2016/10/25 | 636 | 656 | 635 | 637 | 144,200 |
2016/10/24 | 617 | 640 | 615 | 634 | 103,400 |
2016/10/21 | 617 | 619 | 613 | 614 | 37,100 |
2016/10/20 | 607 | 627 | 607 | 617 | 70,400 |
2016/10/19 | 603 | 612 | 601 | 605 | 52,900 |
2016/10/18 | 598 | 605 | 598 | 603 | 29,100 |
2016/10/17 | 605 | 605 | 596 | 598 | 33,900 |
2016/10/14 | 602 | 612 | 598 | 598 | 44,900 |
2016/10/13 | 600 | 612 | 598 | 602 | 73,600 |
2016/10/12 | 599 | 604 | 595 | 600 | 90,300 |
2016/10/11 | 603 | 608 | 599 | 603 | 111,900 |
2016/10/07 | 616 | 616 | 603 | 608 | 122,600 |
2016/10/06 | 623 | 625 | 612 | 615 | 72,700 |
2016/10/05 | 638 | 638 | 621 | 623 | 67,300 |
2016/10/04 | 630 | 637 | 625 | 634 | 67,500 |
2016/10/03 | 618 | 630 | 618 | 625 | 78,800 |
2016/09/30 | 626 | 628 | 616 | 616 | 171,100 |
2016/09/29 | 643 | 646 | 630 | 632 | 124,300 |
2016/09/28 | 641 | 658 | 641 | 644 | 88,500 |
2016/09/27 | 659 | 660 | 639 | 659 | 132,800 |
2016/09/26 | 678 | 678 | 655 | 656 | 56,700 |
2016/09/23 | 679 | 679 | 664 | 670 | 66,600 |
2016/09/21 | 668 | 679 | 658 | 677 | 91,700 |
2016/09/20 | 663 | 672 | 659 | 661 | 78,600 |
2016/09/16 | 665 | 689 | 659 | 672 | 222,100 |
2016/09/15 | 635 | 664 | 634 | 663 | 180,500 |
2016/09/14 | 662 | 670 | 632 | 645 | 283,500 |
2016/09/13 | 668 | 679 | 664 | 672 | 172,700 |
2016/09/12 | 655 | 662 | 653 | 657 | 152,700 |
2016/09/09 | 684 | 691 | 663 | 675 | 227,600 |
2016/09/08 | 660 | 702 | 648 | 694 | 565,000 |
2016/09/07 | 648 | 677 | 643 | 656 | 334,700 |
2016/09/06 | 660 | 671 | 654 | 658 | 247,700 |
2016/09/05 | 650 | 665 | 649 | 657 | 226,500 |
2016/09/02 | 676 | 676 | 648 | 653 | 335,200 |
2016/09/01 | 681 | 706 | 666 | 670 | 769,000 |
2016/08/31 | 676 | 688 | 644 | 661 | 915,100 |
2016/08/30 | 710 | 738 | 689 | 710 | 1,727,300 |
2016/08/29 | 710 | 755 | 680 | 684 | 3,299,000 |
2016/08/26 | 683 | 788 | 661 | 744 | 8,258,000 |
2016/08/25 | 645 | 715 | 635 | 693 | 10,781,000 |
2016/08/24 | 516 | 615 | 516 | 615 | 340,600 |
2016/08/23 | 522 | 523 | 514 | 515 | 15,900 |
2016/08/22 | 513 | 523 | 513 | 516 | 12,200 |
2016/08/19 | 513 | 524 | 512 | 513 | 9,400 |
2016/08/18 | 522 | 527 | 513 | 515 | 27,200 |
2016/08/17 | 523 | 531 | 521 | 522 | 15,900 |
2016/08/16 | 530 | 534 | 524 | 524 | 11,900 |
2016/08/15 | 532 | 536 | 527 | 530 | 21,200 |
2016/08/12 | 526 | 534 | 526 | 530 | 7,000 |
2016/08/10 | 531 | 531 | 528 | 530 | 3,500 |
2016/08/09 | 526 | 530 | 525 | 530 | 5,300 |
2016/08/08 | 526 | 532 | 524 | 527 | 15,700 |
2016/08/05 | 531 | 531 | 526 | 526 | 5,400 |
2016/08/04 | 539 | 539 | 520 | 531 | 18,100 |
2016/08/03 | 543 | 543 | 534 | 539 | 20,200 |
2016/08/02 | 537 | 547 | 535 | 544 | 20,400 |
2016/08/01 | 536 | 547 | 530 | 542 | 30,900 |
2016/07/29 | 532 | 539 | 523 | 537 | 33,800 |
2016/07/28 | 532 | 533 | 526 | 529 | 7,800 |
2016/07/27 | 529 | 531 | 524 | 527 | 20,800 |
2016/07/26 | 530 | 532 | 524 | 529 | 34,500 |
2016/07/25 | 525 | 531 | 522 | 527 | 25,200 |
2016/07/22 | 521 | 526 | 516 | 520 | 35,700 |
2016/07/21 | 520 | 534 | 518 | 521 | 61,500 |
2016/07/20 | 521 | 527 | 520 | 527 | 29,200 |
2016/07/19 | 519 | 540 | 517 | 530 | 79,200 |
2016/07/15 | 515 | 515 | 507 | 510 | 21,300 |
2016/07/14 | 514 | 518 | 504 | 510 | 38,300 |
2016/07/13 | 507 | 513 | 507 | 512 | 15,900 |
2016/07/12 | 505 | 511 | 503 | 507 | 22,200 |
2016/07/11 | 499 | 505 | 491 | 504 | 42,100 |
2016/07/08 | 492 | 496 | 484 | 486 | 22,700 |
2016/07/07 | 485 | 490 | 484 | 490 | 20,500 |
2016/07/06 | 487 | 491 | 482 | 488 | 43,700 |
2016/07/05 | 487 | 499 | 485 | 490 | 30,200 |
2016/07/04 | 492 | 495 | 487 | 488 | 21,800 |
2016/07/01 | 492 | 500 | 491 | 492 | 23,800 |
2016/06/30 | 493 | 498 | 491 | 492 | 11,400 |
2016/06/29 | 492 | 498 | 481 | 497 | 20,200 |
2016/06/28 | 488 | 493 | 482 | 488 | 30,700 |
2016/06/27 | 489 | 502 | 488 | 495 | 39,900 |
2016/06/24 | 508 | 511 | 481 | 484 | 65,800 |
2016/06/23 | 509 | 509 | 494 | 497 | 29,000 |
2016/06/22 | 501 | 501 | 497 | 500 | 13,600 |
2016/06/21 | 496 | 506 | 496 | 501 | 31,600 |
2016/06/20 | 498 | 504 | 493 | 493 | 23,500 |
2016/06/17 | 497 | 500 | 491 | 493 | 31,500 |
2016/06/16 | 500 | 507 | 495 | 495 | 69,300 |
2016/06/15 | 521 | 523 | 492 | 505 | 154,300 |
2016/06/14 | 527 | 534 | 523 | 526 | 25,300 |
2016/06/13 | 546 | 552 | 524 | 530 | 94,200 |
2016/06/10 | 555 | 555 | 544 | 546 | 20,500 |
2016/06/09 | 546 | 555 | 546 | 549 | 22,500 |
2016/06/08 | 550 | 569 | 544 | 553 | 64,800 |
2016/06/07 | 548 | 573 | 540 | 553 | 131,900 |
2016/06/06 | 534 | 548 | 532 | 544 | 40,400 |
2016/06/03 | 528 | 537 | 524 | 533 | 23,200 |
2016/06/02 | 533 | 533 | 522 | 523 | 30,800 |
2016/06/01 | 541 | 545 | 536 | 536 | 13,200 |
2016/05/31 | 539 | 550 | 538 | 548 | 22,000 |
2016/05/30 | 536 | 542 | 535 | 541 | 10,900 |
2016/05/27 | 534 | 545 | 531 | 536 | 37,300 |
2016/05/26 | 544 | 546 | 531 | 536 | 44,400 |
2016/05/25 | 548 | 552 | 535 | 543 | 69,400 |
2016/05/24 | 522 | 546 | 518 | 543 | 87,800 |
2016/05/23 | 515 | 528 | 514 | 524 | 64,400 |
2016/05/20 | 516 | 518 | 512 | 515 | 27,900 |
2016/05/19 | 507 | 515 | 507 | 515 | 32,400 |
2016/05/18 | 505 | 508 | 503 | 504 | 23,200 |
2016/05/17 | 507 | 510 | 505 | 505 | 13,900 |
2016/05/16 | 507 | 509 | 503 | 504 | 16,100 |
2016/05/13 | 507 | 513 | 504 | 504 | 31,500 |
2016/05/12 | 507 | 509 | 503 | 509 | 29,700 |
2016/05/11 | 512 | 514 | 503 | 505 | 57,800 |
2016/05/10 | 509 | 513 | 508 | 510 | 26,100 |
2016/05/09 | 510 | 516 | 507 | 508 | 27,100 |
2016/05/06 | 505 | 510 | 505 | 506 | 26,900 |
2016/05/02 | 510 | 514 | 505 | 507 | 60,500 |
2016/04/28 | 517 | 526 | 511 | 512 | 72,700 |
2016/04/27 | 516 | 518 | 511 | 516 | 34,100 |
2016/04/26 | 526 | 526 | 515 | 519 | 25,500 |
2016/04/25 | 524 | 529 | 516 | 526 | 63,200 |
2016/04/22 | 519 | 519 | 514 | 517 | 22,700 |
2016/04/21 | 516 | 524 | 516 | 520 | 32,100 |
2016/04/20 | 523 | 524 | 513 | 516 | 21,500 |
2016/04/19 | 519 | 524 | 513 | 517 | 32,700 |
2016/04/18 | 520 | 523 | 508 | 512 | 47,500 |
2016/04/15 | 533 | 533 | 527 | 528 | 20,800 |
2016/04/14 | 520 | 534 | 515 | 534 | 69,000 |
2016/04/13 | 520 | 525 | 517 | 518 | 36,800 |
2016/04/12 | 515 | 520 | 514 | 515 | 24,200 |
2016/04/11 | 513 | 519 | 511 | 515 | 61,700 |
2016/04/08 | 510 | 518 | 502 | 512 | 100,100 |
2016/04/07 | 514 | 520 | 507 | 512 | 34,100 |
2016/04/06 | 513 | 516 | 509 | 511 | 64,800 |
2016/04/05 | 529 | 531 | 515 | 522 | 98,600 |
2016/04/04 | 530 | 545 | 526 | 530 | 74,600 |
2016/04/01 | 524 | 533 | 522 | 529 | 103,600 |
2016/03/31 | 532 | 534 | 525 | 525 | 60,800 |
2016/03/30 | 530 | 535 | 530 | 533 | 56,200 |
2016/03/29 | 536 | 540 | 527 | 531 | 117,800 |
2016/03/28 | 562 | 571 | 530 | 542 | 430,900 |
2016/03/25 | 586 | 606 | 552 | 552 | 2,041,600 |
2016/03/24 | 508 | 512 | 505 | 506 | 12,500 |
2016/03/23 | 512 | 512 | 507 | 508 | 32,100 |
2016/03/22 | 507 | 514 | 504 | 504 | 35,700 |
2016/03/18 | 508 | 510 | 502 | 504 | 138,200 |
2016/03/17 | 512 | 516 | 506 | 506 | 75,500 |
2016/03/16 | 520 | 528 | 520 | 522 | 16,300 |
2016/03/15 | 527 | 527 | 522 | 525 | 32,000 |
2016/03/14 | 524 | 530 | 522 | 526 | 22,700 |
2016/03/11 | 516 | 522 | 512 | 522 | 26,200 |
2016/03/10 | 513 | 518 | 513 | 516 | 13,200 |
2016/03/09 | 513 | 515 | 510 | 513 | 24,800 |
2016/03/08 | 514 | 516 | 512 | 514 | 13,500 |
2016/03/07 | 517 | 517 | 512 | 516 | 17,200 |
2016/03/04 | 515 | 517 | 510 | 517 | 28,600 |
2016/03/03 | 508 | 516 | 508 | 511 | 35,600 |
2016/03/02 | 514 | 516 | 511 | 512 | 15,200 |
2016/03/01 | 510 | 513 | 510 | 510 | 10,200 |
2016/02/29 | 520 | 521 | 510 | 510 | 11,300 |
2016/02/26 | 527 | 527 | 518 | 519 | 12,400 |
2016/02/25 | 519 | 523 | 515 | 520 | 18,300 |
2016/02/24 | 515 | 521 | 513 | 517 | 28,800 |
2016/02/23 | 522 | 522 | 513 | 516 | 9,000 |
2016/02/22 | 513 | 526 | 512 | 519 | 16,200 |
2016/02/19 | 514 | 515 | 508 | 511 | 17,400 |
2016/02/18 | 516 | 517 | 511 | 514 | 17,700 |
2016/02/17 | 509 | 519 | 507 | 512 | 17,800 |
2016/02/16 | 506 | 520 | 506 | 509 | 15,400 |
2016/02/15 | 503 | 512 | 503 | 506 | 53,500 |
2016/02/12 | 512 | 516 | 504 | 504 | 53,900 |
2016/02/10 | 525 | 530 | 514 | 525 | 38,500 |
2016/02/09 | 531 | 532 | 525 | 526 | 29,000 |
2016/02/08 | 530 | 541 | 530 | 538 | 18,700 |
2016/02/05 | 534 | 536 | 531 | 533 | 70,900 |
2016/02/04 | 544 | 547 | 540 | 542 | 53,800 |
2016/02/03 | 551 | 553 | 547 | 547 | 35,200 |
2016/02/02 | 567 | 567 | 552 | 556 | 20,200 |
2016/02/01 | 570 | 570 | 562 | 564 | 25,200 |
2016/01/29 | 551 | 562 | 551 | 560 | 24,400 |
2016/01/28 | 555 | 559 | 553 | 553 | 23,600 |
2016/01/27 | 562 | 562 | 555 | 559 | 29,100 |
2016/01/26 | 561 | 561 | 551 | 551 | 27,900 |
2016/01/25 | 559 | 564 | 552 | 561 | 36,300 |
2016/01/22 | 544 | 556 | 543 | 552 | 42,200 |
2016/01/21 | 572 | 572 | 541 | 542 | 50,800 |
2016/01/20 | 562 | 562 | 553 | 554 | 31,800 |
2016/01/19 | 562 | 568 | 555 | 557 | 31,000 |
2016/01/18 | 561 | 562 | 557 | 560 | 27,500 |
2016/01/15 | 571 | 574 | 565 | 566 | 13,400 |
2016/01/14 | 567 | 573 | 563 | 571 | 38,000 |
2016/01/13 | 569 | 585 | 569 | 573 | 40,000 |
2016/01/12 | 578 | 578 | 567 | 567 | 31,700 |
2016/01/08 | 580 | 588 | 578 | 578 | 40,600 |
2016/01/07 | 589 | 593 | 582 | 590 | 43,600 |
2016/01/06 | 591 | 593 | 585 | 588 | 29,500 |
2016/01/05 | 598 | 598 | 583 | 591 | 33,900 |
2016/01/04 | 600 | 609 | 594 | 599 | 48,900 |