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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,475 | 1,482 | 1,451 | 1,467 | 164,600 |
| 2019/12/27 | 1,413 | 1,458 | 1,413 | 1,448 | 173,300 |
| 2019/12/26 | 1,399 | 1,423 | 1,388 | 1,409 | 139,500 |
| 2019/12/25 | 1,449 | 1,449 | 1,401 | 1,407 | 163,500 |
| 2019/12/24 | 1,428 | 1,457 | 1,416 | 1,449 | 283,300 |
| 2019/12/23 | 1,446 | 1,464 | 1,372 | 1,388 | 180,400 |
| 2019/12/20 | 1,460 | 1,486 | 1,406 | 1,432 | 277,300 |
| 2019/12/19 | 1,392 | 1,468 | 1,390 | 1,460 | 411,700 |
| 2019/12/18 | 1,359 | 1,397 | 1,341 | 1,390 | 344,400 |
| 2019/12/17 | 1,310 | 1,355 | 1,301 | 1,334 | 380,100 |
| 2019/12/16 | 1,251 | 1,314 | 1,251 | 1,297 | 413,400 |
| 2019/12/13 | 1,318 | 1,338 | 1,249 | 1,266 | 963,700 |
| 2019/12/12 | 1,494 | 1,505 | 1,466 | 1,468 | 158,600 |
| 2019/12/11 | 1,480 | 1,482 | 1,466 | 1,480 | 70,900 |
| 2019/12/10 | 1,509 | 1,510 | 1,476 | 1,478 | 106,000 |
| 2019/12/09 | 1,502 | 1,565 | 1,496 | 1,501 | 129,900 |
| 2019/12/06 | 1,504 | 1,542 | 1,486 | 1,494 | 125,800 |
| 2019/12/05 | 1,448 | 1,497 | 1,448 | 1,491 | 102,800 |
| 2019/12/04 | 1,413 | 1,456 | 1,400 | 1,456 | 95,200 |
| 2019/12/03 | 1,453 | 1,453 | 1,419 | 1,427 | 167,900 |
| 2019/12/02 | 1,441 | 1,466 | 1,441 | 1,461 | 61,900 |
| 2019/11/29 | 1,445 | 1,463 | 1,445 | 1,459 | 49,100 |
| 2019/11/28 | 1,470 | 1,477 | 1,442 | 1,456 | 65,800 |
| 2019/11/27 | 1,460 | 1,470 | 1,451 | 1,458 | 45,300 |
| 2019/11/26 | 1,489 | 1,490 | 1,460 | 1,466 | 35,100 |
| 2019/11/25 | 1,439 | 1,483 | 1,437 | 1,480 | 75,900 |
| 2019/11/22 | 1,430 | 1,460 | 1,423 | 1,429 | 69,600 |
| 2019/11/21 | 1,464 | 1,480 | 1,412 | 1,443 | 115,900 |
| 2019/11/20 | 1,483 | 1,497 | 1,464 | 1,486 | 45,000 |
| 2019/11/19 | 1,495 | 1,500 | 1,480 | 1,500 | 39,800 |
| 2019/11/18 | 1,474 | 1,506 | 1,467 | 1,490 | 65,300 |
| 2019/11/15 | 1,431 | 1,464 | 1,419 | 1,462 | 58,900 |
| 2019/11/14 | 1,455 | 1,464 | 1,421 | 1,433 | 49,700 |
| 2019/11/13 | 1,472 | 1,474 | 1,437 | 1,455 | 63,100 |
| 2019/11/12 | 1,488 | 1,488 | 1,458 | 1,472 | 45,700 |
| 2019/11/11 | 1,490 | 1,505 | 1,472 | 1,480 | 50,400 |
| 2019/11/08 | 1,485 | 1,512 | 1,467 | 1,480 | 86,500 |
| 2019/11/07 | 1,484 | 1,484 | 1,462 | 1,477 | 81,300 |
| 2019/11/06 | 1,503 | 1,514 | 1,493 | 1,496 | 56,400 |
| 2019/11/05 | 1,513 | 1,524 | 1,501 | 1,514 | 63,300 |
| 2019/11/01 | 1,478 | 1,494 | 1,462 | 1,482 | 52,800 |
| 2019/10/31 | 1,539 | 1,540 | 1,490 | 1,504 | 82,900 |
| 2019/10/30 | 1,538 | 1,542 | 1,508 | 1,533 | 121,000 |
| 2019/10/29 | 1,549 | 1,567 | 1,520 | 1,543 | 161,800 |
| 2019/10/28 | 1,471 | 1,524 | 1,471 | 1,521 | 138,800 |
| 2019/10/25 | 1,478 | 1,491 | 1,447 | 1,456 | 195,400 |
| 2019/10/24 | 1,481 | 1,491 | 1,469 | 1,481 | 138,600 |
| 2019/10/23 | 1,529 | 1,529 | 1,485 | 1,492 | 146,800 |
| 2019/10/21 | 1,535 | 1,539 | 1,508 | 1,526 | 59,200 |
| 2019/10/18 | 1,550 | 1,570 | 1,512 | 1,521 | 151,300 |
| 2019/10/17 | 1,557 | 1,572 | 1,537 | 1,551 | 100,100 |
| 2019/10/16 | 1,575 | 1,634 | 1,572 | 1,577 | 145,300 |
| 2019/10/15 | 1,550 | 1,563 | 1,544 | 1,553 | 88,500 |
| 2019/10/11 | 1,511 | 1,542 | 1,499 | 1,525 | 102,100 |
| 2019/10/10 | 1,564 | 1,580 | 1,479 | 1,499 | 240,700 |
| 2019/10/09 | 1,477 | 1,501 | 1,469 | 1,494 | 59,000 |
| 2019/10/08 | 1,493 | 1,532 | 1,476 | 1,516 | 84,400 |
| 2019/10/07 | 1,530 | 1,536 | 1,489 | 1,500 | 57,800 |
| 2019/10/04 | 1,487 | 1,526 | 1,480 | 1,517 | 69,700 |
| 2019/10/03 | 1,476 | 1,509 | 1,471 | 1,476 | 88,200 |
| 2019/10/02 | 1,515 | 1,528 | 1,489 | 1,514 | 128,100 |
| 2019/10/01 | 1,494 | 1,546 | 1,487 | 1,539 | 150,000 |
| 2019/09/30 | 1,512 | 1,512 | 1,469 | 1,492 | 140,400 |
| 2019/09/27 | 1,535 | 1,553 | 1,520 | 1,528 | 149,400 |
| 2019/09/26 | 1,480 | 1,538 | 1,478 | 1,522 | 218,700 |
| 2019/09/25 | 1,479 | 1,489 | 1,447 | 1,465 | 86,700 |
| 2019/09/24 | 1,433 | 1,483 | 1,433 | 1,479 | 93,100 |
| 2019/09/20 | 1,465 | 1,465 | 1,427 | 1,444 | 100,000 |
| 2019/09/19 | 1,467 | 1,507 | 1,441 | 1,446 | 153,100 |
| 2019/09/18 | 1,471 | 1,521 | 1,413 | 1,438 | 301,200 |
| 2019/09/17 | 1,388 | 1,474 | 1,388 | 1,456 | 340,100 |
| 2019/09/13 | 1,308 | 1,398 | 1,305 | 1,385 | 512,200 |
| 2019/09/12 | 1,344 | 1,366 | 1,289 | 1,322 | 1,013,500 |
| 2019/09/11 | 1,532 | 1,587 | 1,525 | 1,574 | 516,500 |
| 2019/09/10 | 1,448 | 1,508 | 1,440 | 1,488 | 301,200 |
| 2019/09/09 | 1,366 | 1,419 | 1,356 | 1,393 | 152,000 |
| 2019/09/06 | 1,324 | 1,354 | 1,311 | 1,346 | 99,500 |
| 2019/09/05 | 1,258 | 1,314 | 1,258 | 1,299 | 97,200 |
| 2019/09/04 | 1,251 | 1,266 | 1,239 | 1,253 | 46,100 |
| 2019/09/03 | 1,240 | 1,274 | 1,234 | 1,267 | 40,600 |
| 2019/09/02 | 1,270 | 1,272 | 1,242 | 1,251 | 27,700 |
| 2019/08/30 | 1,215 | 1,261 | 1,207 | 1,261 | 65,600 |
| 2019/08/29 | 1,223 | 1,229 | 1,192 | 1,199 | 60,900 |
| 2019/08/28 | 1,238 | 1,240 | 1,221 | 1,223 | 35,200 |
| 2019/08/27 | 1,237 | 1,258 | 1,231 | 1,246 | 81,100 |
| 2019/08/26 | 1,212 | 1,229 | 1,210 | 1,214 | 57,400 |
| 2019/08/23 | 1,252 | 1,271 | 1,252 | 1,264 | 28,500 |
| 2019/08/22 | 1,299 | 1,306 | 1,253 | 1,261 | 62,400 |
| 2019/08/21 | 1,283 | 1,297 | 1,283 | 1,287 | 25,100 |
| 2019/08/20 | 1,280 | 1,305 | 1,272 | 1,305 | 35,800 |
| 2019/08/19 | 1,285 | 1,293 | 1,262 | 1,264 | 49,700 |
| 2019/08/16 | 1,268 | 1,282 | 1,258 | 1,271 | 39,100 |
| 2019/08/15 | 1,255 | 1,283 | 1,254 | 1,274 | 74,400 |
| 2019/08/14 | 1,298 | 1,320 | 1,276 | 1,307 | 81,700 |
| 2019/08/13 | 1,270 | 1,276 | 1,260 | 1,272 | 52,600 |
| 2019/08/09 | 1,313 | 1,333 | 1,303 | 1,305 | 34,400 |
| 2019/08/08 | 1,310 | 1,331 | 1,292 | 1,314 | 35,400 |
| 2019/08/07 | 1,305 | 1,333 | 1,298 | 1,320 | 55,100 |
| 2019/08/06 | 1,252 | 1,315 | 1,226 | 1,306 | 134,300 |
| 2019/08/05 | 1,365 | 1,365 | 1,290 | 1,312 | 100,300 |
| 2019/08/02 | 1,411 | 1,419 | 1,374 | 1,389 | 75,400 |
| 2019/08/01 | 1,439 | 1,461 | 1,424 | 1,441 | 40,100 |
| 2019/07/31 | 1,445 | 1,461 | 1,422 | 1,454 | 41,400 |
| 2019/07/30 | 1,485 | 1,503 | 1,453 | 1,462 | 58,200 |
| 2019/07/29 | 1,506 | 1,506 | 1,478 | 1,489 | 49,900 |
| 2019/07/26 | 1,493 | 1,506 | 1,449 | 1,495 | 66,100 |
| 2019/07/25 | 1,477 | 1,508 | 1,470 | 1,503 | 106,000 |
| 2019/07/24 | 1,440 | 1,455 | 1,426 | 1,453 | 73,900 |
| 2019/07/23 | 1,385 | 1,428 | 1,385 | 1,418 | 66,100 |
| 2019/07/22 | 1,363 | 1,380 | 1,351 | 1,377 | 58,700 |
| 2019/07/19 | 1,339 | 1,380 | 1,339 | 1,378 | 77,100 |
| 2019/07/18 | 1,389 | 1,389 | 1,321 | 1,328 | 186,800 |
| 2019/07/17 | 1,422 | 1,426 | 1,359 | 1,406 | 189,800 |
| 2019/07/16 | 1,497 | 1,500 | 1,433 | 1,441 | 143,900 |
| 2019/07/12 | 1,569 | 1,569 | 1,513 | 1,515 | 78,100 |
| 2019/07/11 | 1,557 | 1,568 | 1,535 | 1,563 | 73,200 |
| 2019/07/10 | 1,590 | 1,590 | 1,528 | 1,557 | 191,900 |
| 2019/07/09 | 1,647 | 1,658 | 1,595 | 1,598 | 202,700 |
| 2019/07/08 | 1,611 | 1,639 | 1,597 | 1,638 | 176,000 |
| 2019/07/05 | 1,596 | 1,609 | 1,575 | 1,597 | 174,600 |
| 2019/07/04 | 1,536 | 1,603 | 1,534 | 1,590 | 227,200 |
| 2019/07/03 | 1,519 | 1,526 | 1,501 | 1,526 | 85,400 |
| 2019/07/02 | 1,524 | 1,549 | 1,503 | 1,520 | 126,900 |
| 2019/07/01 | 1,442 | 1,523 | 1,442 | 1,503 | 333,800 |
| 2019/06/28 | 1,420 | 1,427 | 1,396 | 1,412 | 90,200 |
| 2019/06/27 | 1,420 | 1,439 | 1,412 | 1,427 | 102,300 |
| 2019/06/26 | 1,405 | 1,435 | 1,405 | 1,411 | 103,800 |
| 2019/06/25 | 1,411 | 1,422 | 1,401 | 1,404 | 47,400 |
| 2019/06/24 | 1,433 | 1,433 | 1,403 | 1,411 | 52,400 |
| 2019/06/21 | 1,424 | 1,430 | 1,397 | 1,422 | 159,200 |
| 2019/06/20 | 1,432 | 1,433 | 1,395 | 1,420 | 58,000 |
| 2019/06/19 | 1,445 | 1,453 | 1,395 | 1,417 | 157,400 |
| 2019/06/18 | 1,426 | 1,473 | 1,383 | 1,409 | 392,000 |
| 2019/06/17 | 1,302 | 1,444 | 1,302 | 1,420 | 535,400 |
| 2019/06/14 | 1,258 | 1,306 | 1,253 | 1,300 | 77,400 |
| 2019/06/13 | 1,306 | 1,306 | 1,266 | 1,266 | 82,300 |
| 2019/06/12 | 1,313 | 1,346 | 1,311 | 1,319 | 80,500 |
| 2019/06/11 | 1,305 | 1,349 | 1,280 | 1,322 | 121,000 |
| 2019/06/10 | 1,288 | 1,311 | 1,278 | 1,302 | 86,100 |
| 2019/06/07 | 1,259 | 1,313 | 1,239 | 1,278 | 165,400 |
| 2019/06/06 | 1,277 | 1,278 | 1,254 | 1,259 | 40,500 |
| 2019/06/05 | 1,259 | 1,287 | 1,242 | 1,277 | 106,200 |
| 2019/06/04 | 1,221 | 1,243 | 1,188 | 1,238 | 118,900 |
| 2019/06/03 | 1,266 | 1,270 | 1,220 | 1,226 | 87,300 |
| 2019/05/31 | 1,328 | 1,338 | 1,299 | 1,300 | 48,200 |
| 2019/05/30 | 1,290 | 1,352 | 1,288 | 1,347 | 97,000 |
| 2019/05/29 | 1,313 | 1,327 | 1,294 | 1,311 | 44,700 |
| 2019/05/28 | 1,320 | 1,337 | 1,307 | 1,335 | 49,000 |
| 2019/05/27 | 1,320 | 1,338 | 1,308 | 1,320 | 23,800 |
| 2019/05/24 | 1,302 | 1,323 | 1,271 | 1,309 | 79,900 |
| 2019/05/23 | 1,352 | 1,355 | 1,316 | 1,323 | 59,900 |
| 2019/05/22 | 1,346 | 1,378 | 1,337 | 1,353 | 66,300 |
| 2019/05/21 | 1,345 | 1,356 | 1,312 | 1,338 | 55,700 |
| 2019/05/20 | 1,403 | 1,415 | 1,344 | 1,352 | 91,800 |
| 2019/05/17 | 1,365 | 1,395 | 1,350 | 1,381 | 118,600 |
| 2019/05/16 | 1,366 | 1,376 | 1,323 | 1,336 | 76,500 |
| 2019/05/15 | 1,348 | 1,353 | 1,317 | 1,353 | 88,800 |
| 2019/05/14 | 1,238 | 1,342 | 1,238 | 1,331 | 132,800 |
| 2019/05/13 | 1,327 | 1,340 | 1,297 | 1,297 | 91,700 |
| 2019/05/10 | 1,280 | 1,339 | 1,270 | 1,327 | 150,400 |
| 2019/05/09 | 1,320 | 1,330 | 1,285 | 1,293 | 112,700 |
| 2019/05/08 | 1,337 | 1,352 | 1,329 | 1,336 | 77,700 |
| 2019/05/07 | 1,373 | 1,394 | 1,353 | 1,367 | 95,200 |
| 2019/04/26 | 1,406 | 1,411 | 1,370 | 1,390 | 108,100 |
| 2019/04/25 | 1,392 | 1,423 | 1,392 | 1,413 | 87,700 |
| 2019/04/24 | 1,375 | 1,424 | 1,375 | 1,399 | 115,600 |
| 2019/04/23 | 1,415 | 1,415 | 1,370 | 1,380 | 142,300 |
| 2019/04/22 | 1,452 | 1,462 | 1,423 | 1,424 | 109,700 |
| 2019/04/19 | 1,454 | 1,480 | 1,442 | 1,451 | 121,000 |
| 2019/04/18 | 1,466 | 1,486 | 1,436 | 1,436 | 179,400 |
| 2019/04/17 | 1,447 | 1,475 | 1,436 | 1,466 | 249,500 |
| 2019/04/16 | 1,405 | 1,509 | 1,403 | 1,443 | 449,700 |
| 2019/04/15 | 1,373 | 1,407 | 1,364 | 1,394 | 263,000 |
| 2019/04/12 | 1,341 | 1,359 | 1,335 | 1,355 | 132,500 |
| 2019/04/11 | 1,362 | 1,375 | 1,326 | 1,330 | 157,500 |
| 2019/04/10 | 1,317 | 1,360 | 1,314 | 1,359 | 226,500 |
| 2019/04/09 | 1,312 | 1,330 | 1,298 | 1,330 | 119,300 |
| 2019/04/08 | 1,324 | 1,348 | 1,308 | 1,314 | 122,200 |
| 2019/04/05 | 1,288 | 1,308 | 1,262 | 1,305 | 224,600 |
| 2019/04/04 | 1,338 | 1,350 | 1,303 | 1,303 | 272,000 |
| 2019/04/03 | 1,296 | 1,340 | 1,289 | 1,338 | 307,900 |
| 2019/04/02 | 1,267 | 1,275 | 1,240 | 1,266 | 144,600 |
| 2019/04/01 | 1,278 | 1,290 | 1,258 | 1,271 | 141,800 |
| 2019/03/29 | 1,230 | 1,283 | 1,230 | 1,266 | 250,900 |
| 2019/03/28 | 1,231 | 1,242 | 1,203 | 1,210 | 163,700 |
| 2019/03/27 | 1,236 | 1,259 | 1,219 | 1,253 | 174,200 |
| 2019/03/26 | 1,220 | 1,249 | 1,210 | 1,239 | 153,100 |
| 2019/03/25 | 1,189 | 1,224 | 1,180 | 1,220 | 242,200 |
| 2019/03/22 | 1,282 | 1,287 | 1,222 | 1,229 | 427,800 |
| 2019/03/20 | 1,285 | 1,304 | 1,272 | 1,289 | 116,100 |
| 2019/03/19 | 1,319 | 1,319 | 1,284 | 1,289 | 205,900 |
| 2019/03/18 | 1,281 | 1,326 | 1,280 | 1,323 | 288,400 |
| 2019/03/15 | 1,270 | 1,292 | 1,265 | 1,272 | 335,100 |
| 2019/03/14 | 1,354 | 1,379 | 1,278 | 1,287 | 820,800 |
| 2019/03/13 | 1,312 | 1,426 | 1,298 | 1,365 | 1,650,700 |
| 2019/03/12 | 1,670 | 1,728 | 1,661 | 1,697 | 194,900 |
| 2019/03/11 | 1,645 | 1,650 | 1,598 | 1,633 | 81,100 |
| 2019/03/08 | 1,629 | 1,642 | 1,611 | 1,637 | 134,700 |
| 2019/03/07 | 1,681 | 1,691 | 1,651 | 1,669 | 114,000 |
| 2019/03/06 | 1,762 | 1,763 | 1,702 | 1,714 | 155,100 |
| 2019/03/05 | 1,755 | 1,767 | 1,738 | 1,761 | 69,200 |
| 2019/03/04 | 1,764 | 1,790 | 1,761 | 1,783 | 93,400 |
| 2019/03/01 | 1,742 | 1,769 | 1,738 | 1,751 | 81,600 |
| 2019/02/28 | 1,818 | 1,818 | 1,736 | 1,737 | 110,100 |
| 2019/02/27 | 1,760 | 1,820 | 1,760 | 1,808 | 132,200 |
| 2019/02/26 | 1,795 | 1,795 | 1,736 | 1,749 | 143,900 |
| 2019/02/25 | 1,800 | 1,817 | 1,781 | 1,783 | 107,000 |
| 2019/02/22 | 1,799 | 1,803 | 1,756 | 1,800 | 131,100 |
| 2019/02/21 | 1,780 | 1,857 | 1,772 | 1,812 | 276,900 |
| 2019/02/20 | 1,760 | 1,764 | 1,721 | 1,742 | 99,600 |
| 2019/02/19 | 1,758 | 1,793 | 1,738 | 1,763 | 129,000 |
| 2019/02/18 | 1,700 | 1,764 | 1,700 | 1,764 | 144,800 |
| 2019/02/15 | 1,688 | 1,698 | 1,663 | 1,681 | 85,300 |
| 2019/02/14 | 1,712 | 1,728 | 1,686 | 1,728 | 97,300 |
| 2019/02/13 | 1,684 | 1,747 | 1,684 | 1,729 | 177,900 |
| 2019/02/12 | 1,621 | 1,690 | 1,605 | 1,683 | 123,100 |
| 2019/02/08 | 1,624 | 1,634 | 1,587 | 1,608 | 101,600 |
| 2019/02/07 | 1,671 | 1,685 | 1,631 | 1,649 | 90,100 |
| 2019/02/06 | 1,710 | 1,710 | 1,654 | 1,688 | 113,900 |
| 2019/02/05 | 1,686 | 1,711 | 1,666 | 1,700 | 130,300 |
| 2019/02/04 | 1,636 | 1,690 | 1,636 | 1,684 | 143,800 |
| 2019/02/01 | 1,631 | 1,640 | 1,608 | 1,624 | 95,900 |
| 2019/01/31 | 1,628 | 1,657 | 1,609 | 1,638 | 120,600 |
| 2019/01/30 | 1,683 | 1,683 | 1,596 | 1,600 | 133,600 |
| 2019/01/29 | 1,650 | 1,669 | 1,605 | 1,663 | 136,700 |
| 2019/01/28 | 1,749 | 1,760 | 1,656 | 1,663 | 209,800 |
| 2019/01/25 | 1,675 | 1,728 | 1,675 | 1,722 | 110,900 |
| 2019/01/24 | 1,685 | 1,685 | 1,650 | 1,667 | 81,300 |
| 2019/01/23 | 1,637 | 1,700 | 1,620 | 1,685 | 108,400 |
| 2019/01/22 | 1,692 | 1,714 | 1,659 | 1,673 | 110,600 |
| 2019/01/21 | 1,747 | 1,775 | 1,694 | 1,700 | 206,500 |
| 2019/01/18 | 1,646 | 1,708 | 1,640 | 1,688 | 166,600 |
| 2019/01/17 | 1,640 | 1,683 | 1,619 | 1,645 | 112,500 |
| 2019/01/16 | 1,656 | 1,686 | 1,626 | 1,637 | 138,600 |
| 2019/01/15 | 1,595 | 1,670 | 1,594 | 1,656 | 177,500 |
| 2019/01/11 | 1,569 | 1,650 | 1,569 | 1,603 | 220,700 |
| 2019/01/10 | 1,600 | 1,609 | 1,540 | 1,565 | 129,100 |
| 2019/01/09 | 1,680 | 1,713 | 1,608 | 1,610 | 209,900 |
| 2019/01/08 | 1,600 | 1,694 | 1,590 | 1,664 | 293,900 |
| 2019/01/07 | 1,603 | 1,665 | 1,574 | 1,579 | 280,300 |
| 2019/01/04 | 1,539 | 1,575 | 1,502 | 1,555 | 233,100 |