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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,225 | 1,244 | 1,206 | 1,230 | 114,700 |
| 2021/12/29 | 1,221 | 1,238 | 1,215 | 1,222 | 95,800 |
| 2021/12/28 | 1,215 | 1,228 | 1,212 | 1,223 | 104,700 |
| 2021/12/27 | 1,233 | 1,244 | 1,213 | 1,216 | 122,400 |
| 2021/12/24 | 1,250 | 1,268 | 1,232 | 1,233 | 79,600 |
| 2021/12/23 | 1,230 | 1,250 | 1,224 | 1,241 | 93,500 |
| 2021/12/22 | 1,255 | 1,258 | 1,219 | 1,224 | 98,900 |
| 2021/12/21 | 1,226 | 1,257 | 1,205 | 1,240 | 164,500 |
| 2021/12/20 | 1,281 | 1,281 | 1,215 | 1,229 | 234,400 |
| 2021/12/17 | 1,350 | 1,354 | 1,280 | 1,287 | 337,300 |
| 2021/12/16 | 1,361 | 1,408 | 1,348 | 1,360 | 482,900 |
| 2021/12/15 | 1,418 | 1,570 | 1,418 | 1,561 | 378,600 |
| 2021/12/14 | 1,404 | 1,412 | 1,381 | 1,404 | 54,700 |
| 2021/12/13 | 1,426 | 1,434 | 1,394 | 1,403 | 46,400 |
| 2021/12/10 | 1,443 | 1,443 | 1,400 | 1,405 | 31,600 |
| 2021/12/09 | 1,438 | 1,449 | 1,425 | 1,444 | 30,100 |
| 2021/12/08 | 1,449 | 1,450 | 1,430 | 1,442 | 35,800 |
| 2021/12/07 | 1,383 | 1,420 | 1,383 | 1,420 | 29,200 |
| 2021/12/06 | 1,365 | 1,381 | 1,357 | 1,374 | 32,500 |
| 2021/12/03 | 1,350 | 1,376 | 1,333 | 1,375 | 61,500 |
| 2021/12/02 | 1,346 | 1,369 | 1,332 | 1,335 | 55,500 |
| 2021/12/01 | 1,360 | 1,368 | 1,317 | 1,346 | 64,200 |
| 2021/11/30 | 1,400 | 1,420 | 1,360 | 1,363 | 58,000 |
| 2021/11/29 | 1,358 | 1,430 | 1,358 | 1,369 | 110,600 |
| 2021/11/26 | 1,487 | 1,487 | 1,434 | 1,448 | 52,900 |
| 2021/11/25 | 1,499 | 1,513 | 1,490 | 1,494 | 29,000 |
| 2021/11/24 | 1,551 | 1,556 | 1,497 | 1,498 | 59,700 |
| 2021/11/22 | 1,544 | 1,548 | 1,511 | 1,548 | 37,900 |
| 2021/11/19 | 1,505 | 1,538 | 1,490 | 1,534 | 45,800 |
| 2021/11/18 | 1,477 | 1,502 | 1,473 | 1,493 | 36,600 |
| 2021/11/17 | 1,512 | 1,519 | 1,473 | 1,495 | 74,600 |
| 2021/11/16 | 1,553 | 1,554 | 1,517 | 1,519 | 60,200 |
| 2021/11/15 | 1,568 | 1,583 | 1,520 | 1,537 | 105,100 |
| 2021/11/12 | 1,531 | 1,564 | 1,518 | 1,545 | 107,800 |
| 2021/11/11 | 1,475 | 1,521 | 1,475 | 1,508 | 136,700 |
| 2021/11/10 | 1,441 | 1,476 | 1,432 | 1,475 | 110,500 |
| 2021/11/09 | 1,413 | 1,482 | 1,401 | 1,441 | 175,600 |
| 2021/11/08 | 1,426 | 1,429 | 1,402 | 1,402 | 21,300 |
| 2021/11/05 | 1,436 | 1,436 | 1,422 | 1,424 | 29,600 |
| 2021/11/04 | 1,433 | 1,445 | 1,410 | 1,436 | 42,700 |
| 2021/11/02 | 1,417 | 1,427 | 1,414 | 1,418 | 22,600 |
| 2021/11/01 | 1,399 | 1,422 | 1,393 | 1,422 | 41,400 |
| 2021/10/29 | 1,374 | 1,385 | 1,364 | 1,385 | 34,400 |
| 2021/10/28 | 1,378 | 1,387 | 1,351 | 1,384 | 74,100 |
| 2021/10/27 | 1,394 | 1,401 | 1,384 | 1,393 | 61,300 |
| 2021/10/26 | 1,395 | 1,404 | 1,382 | 1,385 | 41,600 |
| 2021/10/25 | 1,390 | 1,390 | 1,377 | 1,383 | 22,600 |
| 2021/10/22 | 1,386 | 1,405 | 1,380 | 1,393 | 41,400 |
| 2021/10/21 | 1,429 | 1,429 | 1,391 | 1,391 | 54,900 |
| 2021/10/20 | 1,460 | 1,465 | 1,428 | 1,435 | 41,900 |
| 2021/10/19 | 1,471 | 1,471 | 1,447 | 1,459 | 58,000 |
| 2021/10/18 | 1,424 | 1,450 | 1,419 | 1,450 | 53,600 |
| 2021/10/15 | 1,388 | 1,415 | 1,386 | 1,413 | 38,500 |
| 2021/10/14 | 1,360 | 1,375 | 1,355 | 1,364 | 34,400 |
| 2021/10/13 | 1,390 | 1,391 | 1,363 | 1,365 | 73,100 |
| 2021/10/12 | 1,406 | 1,409 | 1,392 | 1,394 | 38,500 |
| 2021/10/11 | 1,410 | 1,428 | 1,402 | 1,416 | 25,200 |
| 2021/10/08 | 1,415 | 1,439 | 1,407 | 1,407 | 44,300 |
| 2021/10/07 | 1,410 | 1,424 | 1,385 | 1,387 | 74,000 |
| 2021/10/06 | 1,438 | 1,464 | 1,402 | 1,405 | 76,900 |
| 2021/10/05 | 1,440 | 1,441 | 1,389 | 1,409 | 113,000 |
| 2021/10/04 | 1,504 | 1,526 | 1,466 | 1,467 | 61,200 |
| 2021/10/01 | 1,488 | 1,515 | 1,476 | 1,496 | 99,800 |
| 2021/09/30 | 1,534 | 1,540 | 1,503 | 1,508 | 76,900 |
| 2021/09/29 | 1,532 | 1,548 | 1,520 | 1,539 | 91,200 |
| 2021/09/28 | 1,582 | 1,584 | 1,541 | 1,562 | 83,200 |
| 2021/09/27 | 1,600 | 1,633 | 1,580 | 1,584 | 107,400 |
| 2021/09/24 | 1,576 | 1,586 | 1,554 | 1,573 | 106,300 |
| 2021/09/22 | 1,563 | 1,584 | 1,528 | 1,530 | 104,800 |
| 2021/09/21 | 1,527 | 1,598 | 1,527 | 1,561 | 155,200 |
| 2021/09/17 | 1,567 | 1,624 | 1,567 | 1,621 | 105,200 |
| 2021/09/16 | 1,596 | 1,658 | 1,543 | 1,583 | 192,000 |
| 2021/09/15 | 1,610 | 1,630 | 1,582 | 1,589 | 123,500 |
| 2021/09/14 | 1,667 | 1,668 | 1,614 | 1,633 | 210,600 |
| 2021/09/13 | 1,687 | 1,739 | 1,613 | 1,654 | 734,100 |
| 2021/09/10 | 1,571 | 1,575 | 1,521 | 1,527 | 178,000 |
| 2021/09/09 | 1,570 | 1,596 | 1,531 | 1,575 | 288,100 |
| 2021/09/08 | 1,478 | 1,561 | 1,463 | 1,560 | 386,000 |
| 2021/09/07 | 1,396 | 1,440 | 1,396 | 1,432 | 109,600 |
| 2021/09/06 | 1,380 | 1,412 | 1,370 | 1,390 | 83,300 |
| 2021/09/03 | 1,346 | 1,377 | 1,346 | 1,369 | 53,000 |
| 2021/09/02 | 1,367 | 1,369 | 1,349 | 1,354 | 16,300 |
| 2021/09/01 | 1,347 | 1,365 | 1,346 | 1,359 | 42,200 |
| 2021/08/31 | 1,367 | 1,367 | 1,339 | 1,348 | 41,400 |
| 2021/08/30 | 1,348 | 1,370 | 1,347 | 1,370 | 42,400 |
| 2021/08/27 | 1,311 | 1,344 | 1,310 | 1,344 | 34,500 |
| 2021/08/26 | 1,317 | 1,329 | 1,310 | 1,319 | 28,300 |
| 2021/08/25 | 1,311 | 1,338 | 1,311 | 1,316 | 36,000 |
| 2021/08/24 | 1,316 | 1,325 | 1,301 | 1,311 | 40,700 |
| 2021/08/23 | 1,256 | 1,309 | 1,256 | 1,309 | 52,500 |
| 2021/08/20 | 1,261 | 1,282 | 1,251 | 1,256 | 59,500 |
| 2021/08/19 | 1,286 | 1,307 | 1,268 | 1,268 | 49,300 |
| 2021/08/18 | 1,277 | 1,300 | 1,255 | 1,291 | 44,200 |
| 2021/08/17 | 1,321 | 1,335 | 1,286 | 1,288 | 40,900 |
| 2021/08/16 | 1,352 | 1,352 | 1,310 | 1,311 | 39,600 |
| 2021/08/13 | 1,360 | 1,370 | 1,351 | 1,352 | 35,100 |
| 2021/08/12 | 1,382 | 1,392 | 1,366 | 1,366 | 28,700 |
| 2021/08/11 | 1,373 | 1,388 | 1,365 | 1,379 | 33,100 |
| 2021/08/10 | 1,350 | 1,374 | 1,350 | 1,373 | 29,500 |
| 2021/08/06 | 1,360 | 1,368 | 1,349 | 1,350 | 26,600 |
| 2021/08/05 | 1,351 | 1,367 | 1,351 | 1,353 | 18,900 |
| 2021/08/04 | 1,376 | 1,378 | 1,352 | 1,358 | 21,700 |
| 2021/08/03 | 1,369 | 1,402 | 1,369 | 1,386 | 35,300 |
| 2021/08/02 | 1,350 | 1,378 | 1,343 | 1,373 | 48,900 |
| 2021/07/30 | 1,366 | 1,378 | 1,347 | 1,350 | 42,400 |
| 2021/07/29 | 1,366 | 1,388 | 1,362 | 1,367 | 33,600 |
| 2021/07/28 | 1,378 | 1,378 | 1,362 | 1,364 | 28,800 |
| 2021/07/27 | 1,377 | 1,394 | 1,365 | 1,392 | 36,100 |
| 2021/07/26 | 1,380 | 1,401 | 1,371 | 1,372 | 50,300 |
| 2021/07/21 | 1,360 | 1,381 | 1,355 | 1,367 | 54,500 |
| 2021/07/20 | 1,365 | 1,375 | 1,354 | 1,356 | 54,400 |
| 2021/07/19 | 1,383 | 1,388 | 1,364 | 1,379 | 52,100 |
| 2021/07/16 | 1,410 | 1,418 | 1,396 | 1,405 | 31,700 |
| 2021/07/15 | 1,425 | 1,433 | 1,407 | 1,414 | 46,100 |
| 2021/07/14 | 1,445 | 1,455 | 1,425 | 1,434 | 51,100 |
| 2021/07/13 | 1,455 | 1,462 | 1,445 | 1,446 | 38,600 |
| 2021/07/12 | 1,442 | 1,455 | 1,433 | 1,444 | 56,000 |
| 2021/07/09 | 1,391 | 1,420 | 1,387 | 1,413 | 58,300 |
| 2021/07/08 | 1,427 | 1,430 | 1,399 | 1,407 | 58,800 |
| 2021/07/07 | 1,430 | 1,446 | 1,421 | 1,424 | 37,100 |
| 2021/07/06 | 1,468 | 1,468 | 1,441 | 1,445 | 42,400 |
| 2021/07/05 | 1,472 | 1,481 | 1,453 | 1,474 | 29,700 |
| 2021/07/02 | 1,473 | 1,476 | 1,461 | 1,472 | 32,200 |
| 2021/07/01 | 1,470 | 1,484 | 1,457 | 1,467 | 40,900 |
| 2021/06/30 | 1,472 | 1,488 | 1,461 | 1,461 | 64,400 |
| 2021/06/29 | 1,480 | 1,481 | 1,448 | 1,457 | 60,600 |
| 2021/06/28 | 1,466 | 1,484 | 1,448 | 1,478 | 71,300 |
| 2021/06/25 | 1,410 | 1,455 | 1,410 | 1,447 | 75,500 |
| 2021/06/24 | 1,427 | 1,439 | 1,411 | 1,416 | 32,200 |
| 2021/06/23 | 1,439 | 1,446 | 1,424 | 1,424 | 39,800 |
| 2021/06/22 | 1,399 | 1,432 | 1,396 | 1,429 | 61,800 |
| 2021/06/21 | 1,384 | 1,389 | 1,356 | 1,376 | 101,200 |
| 2021/06/18 | 1,430 | 1,442 | 1,400 | 1,400 | 93,500 |
| 2021/06/17 | 1,472 | 1,476 | 1,446 | 1,446 | 78,700 |
| 2021/06/16 | 1,506 | 1,516 | 1,474 | 1,480 | 88,000 |
| 2021/06/15 | 1,500 | 1,524 | 1,493 | 1,519 | 41,100 |
| 2021/06/14 | 1,528 | 1,542 | 1,503 | 1,505 | 65,800 |
| 2021/06/11 | 1,530 | 1,540 | 1,517 | 1,524 | 46,900 |
| 2021/06/10 | 1,542 | 1,542 | 1,516 | 1,527 | 32,600 |
| 2021/06/09 | 1,550 | 1,552 | 1,527 | 1,530 | 33,400 |
| 2021/06/08 | 1,534 | 1,558 | 1,532 | 1,542 | 31,300 |
| 2021/06/07 | 1,559 | 1,566 | 1,524 | 1,534 | 49,000 |
| 2021/06/04 | 1,539 | 1,555 | 1,531 | 1,555 | 33,100 |
| 2021/06/03 | 1,517 | 1,554 | 1,510 | 1,544 | 45,300 |
| 2021/06/02 | 1,571 | 1,571 | 1,515 | 1,519 | 132,200 |
| 2021/06/01 | 1,565 | 1,578 | 1,554 | 1,578 | 37,000 |
| 2021/05/31 | 1,595 | 1,600 | 1,552 | 1,563 | 54,300 |
| 2021/05/28 | 1,562 | 1,588 | 1,562 | 1,585 | 38,200 |
| 2021/05/27 | 1,575 | 1,575 | 1,554 | 1,556 | 32,800 |
| 2021/05/26 | 1,563 | 1,577 | 1,557 | 1,565 | 34,000 |
| 2021/05/25 | 1,560 | 1,580 | 1,556 | 1,563 | 39,100 |
| 2021/05/24 | 1,546 | 1,568 | 1,543 | 1,558 | 39,100 |
| 2021/05/21 | 1,549 | 1,561 | 1,542 | 1,546 | 46,100 |
| 2021/05/20 | 1,519 | 1,550 | 1,519 | 1,542 | 53,400 |
| 2021/05/19 | 1,537 | 1,551 | 1,525 | 1,532 | 42,800 |
| 2021/05/18 | 1,510 | 1,549 | 1,502 | 1,549 | 50,600 |
| 2021/05/17 | 1,530 | 1,549 | 1,500 | 1,510 | 62,700 |
| 2021/05/14 | 1,505 | 1,535 | 1,505 | 1,519 | 81,600 |
| 2021/05/13 | 1,496 | 1,511 | 1,472 | 1,490 | 74,900 |
| 2021/05/12 | 1,531 | 1,546 | 1,503 | 1,524 | 71,100 |
| 2021/05/11 | 1,558 | 1,573 | 1,541 | 1,547 | 59,800 |
| 2021/05/10 | 1,591 | 1,591 | 1,565 | 1,575 | 72,600 |
| 2021/05/07 | 1,574 | 1,591 | 1,560 | 1,579 | 67,000 |
| 2021/05/06 | 1,577 | 1,599 | 1,555 | 1,580 | 67,400 |
| 2021/04/30 | 1,609 | 1,615 | 1,578 | 1,578 | 56,000 |
| 2021/04/28 | 1,605 | 1,623 | 1,598 | 1,609 | 52,100 |
| 2021/04/27 | 1,623 | 1,634 | 1,606 | 1,606 | 50,300 |
| 2021/04/26 | 1,618 | 1,630 | 1,603 | 1,626 | 55,600 |
| 2021/04/23 | 1,600 | 1,612 | 1,588 | 1,603 | 42,400 |
| 2021/04/22 | 1,593 | 1,624 | 1,593 | 1,624 | 55,100 |
| 2021/04/21 | 1,600 | 1,604 | 1,565 | 1,585 | 94,400 |
| 2021/04/20 | 1,640 | 1,640 | 1,611 | 1,629 | 63,000 |
| 2021/04/19 | 1,644 | 1,664 | 1,636 | 1,650 | 45,700 |
| 2021/04/16 | 1,670 | 1,676 | 1,642 | 1,644 | 75,300 |
| 2021/04/15 | 1,665 | 1,689 | 1,654 | 1,680 | 66,300 |
| 2021/04/14 | 1,700 | 1,700 | 1,658 | 1,665 | 87,300 |
| 2021/04/13 | 1,703 | 1,714 | 1,683 | 1,704 | 87,300 |
| 2021/04/12 | 1,722 | 1,726 | 1,691 | 1,703 | 95,900 |
| 2021/04/09 | 1,710 | 1,726 | 1,694 | 1,719 | 94,800 |
| 2021/04/08 | 1,710 | 1,716 | 1,684 | 1,699 | 91,000 |
| 2021/04/07 | 1,695 | 1,735 | 1,688 | 1,735 | 151,000 |
| 2021/04/06 | 1,761 | 1,761 | 1,691 | 1,695 | 155,700 |
| 2021/04/05 | 1,751 | 1,764 | 1,733 | 1,756 | 206,100 |
| 2021/04/02 | 1,720 | 1,736 | 1,707 | 1,721 | 186,400 |
| 2021/04/01 | 1,695 | 1,709 | 1,677 | 1,705 | 116,300 |
| 2021/03/31 | 1,714 | 1,716 | 1,671 | 1,688 | 152,500 |
| 2021/03/30 | 1,654 | 1,709 | 1,650 | 1,706 | 218,100 |
| 2021/03/29 | 1,690 | 1,706 | 1,648 | 1,671 | 223,000 |
| 2021/03/26 | 1,643 | 1,671 | 1,621 | 1,670 | 176,700 |
| 2021/03/25 | 1,603 | 1,633 | 1,575 | 1,632 | 223,800 |
| 2021/03/24 | 1,632 | 1,638 | 1,584 | 1,599 | 316,000 |
| 2021/03/23 | 1,660 | 1,693 | 1,640 | 1,654 | 271,800 |
| 2021/03/22 | 1,703 | 1,723 | 1,660 | 1,662 | 372,300 |
| 2021/03/19 | 1,685 | 1,705 | 1,660 | 1,705 | 375,200 |
| 2021/03/18 | 1,741 | 1,742 | 1,671 | 1,700 | 675,500 |
| 2021/03/17 | 1,780 | 1,785 | 1,683 | 1,741 | 652,500 |
| 2021/03/16 | 1,820 | 1,840 | 1,790 | 1,832 | 234,600 |
| 2021/03/15 | 1,983 | 1,986 | 1,813 | 1,824 | 643,600 |
| 2021/03/12 | 2,048 | 2,074 | 2,005 | 2,017 | 115,500 |
| 2021/03/11 | 2,006 | 2,023 | 1,983 | 2,023 | 48,400 |
| 2021/03/10 | 2,000 | 2,020 | 1,972 | 2,005 | 49,300 |
| 2021/03/09 | 1,975 | 2,020 | 1,933 | 2,020 | 87,400 |
| 2021/03/08 | 2,050 | 2,070 | 1,972 | 1,981 | 102,100 |
| 2021/03/05 | 2,051 | 2,080 | 1,966 | 2,010 | 143,400 |
| 2021/03/04 | 2,040 | 2,115 | 2,030 | 2,078 | 162,800 |
| 2021/03/03 | 2,030 | 2,063 | 2,015 | 2,042 | 69,400 |
| 2021/03/02 | 2,075 | 2,105 | 2,012 | 2,042 | 87,300 |
| 2021/03/01 | 2,022 | 2,066 | 1,994 | 2,063 | 90,700 |
| 2021/02/26 | 2,016 | 2,050 | 1,998 | 1,998 | 99,200 |
| 2021/02/25 | 2,040 | 2,079 | 2,035 | 2,066 | 66,700 |
| 2021/02/24 | 2,040 | 2,065 | 2,004 | 2,010 | 112,000 |
| 2021/02/22 | 2,025 | 2,090 | 2,008 | 2,052 | 113,900 |
| 2021/02/19 | 1,991 | 2,020 | 1,971 | 1,985 | 80,700 |
| 2021/02/18 | 2,040 | 2,050 | 1,993 | 2,016 | 116,300 |
| 2021/02/17 | 1,986 | 2,069 | 1,984 | 2,051 | 169,300 |
| 2021/02/16 | 2,010 | 2,057 | 1,960 | 1,976 | 226,500 |
| 2021/02/15 | 1,950 | 2,020 | 1,940 | 2,000 | 236,300 |
| 2021/02/12 | 1,900 | 1,930 | 1,895 | 1,919 | 99,800 |
| 2021/02/10 | 1,871 | 1,893 | 1,854 | 1,877 | 48,800 |
| 2021/02/09 | 1,885 | 1,885 | 1,842 | 1,875 | 89,600 |
| 2021/02/08 | 1,928 | 1,939 | 1,892 | 1,892 | 76,000 |
| 2021/02/05 | 1,937 | 1,957 | 1,898 | 1,912 | 74,100 |
| 2021/02/04 | 1,913 | 1,928 | 1,891 | 1,923 | 65,000 |
| 2021/02/03 | 1,930 | 1,935 | 1,888 | 1,931 | 118,200 |
| 2021/02/02 | 1,807 | 1,927 | 1,806 | 1,926 | 198,700 |
| 2021/02/01 | 1,729 | 1,818 | 1,721 | 1,810 | 97,400 |
| 2021/01/29 | 1,790 | 1,820 | 1,757 | 1,759 | 129,000 |
| 2021/01/28 | 1,791 | 1,816 | 1,768 | 1,795 | 133,900 |
| 2021/01/27 | 1,851 | 1,860 | 1,807 | 1,826 | 107,700 |
| 2021/01/26 | 1,887 | 1,958 | 1,843 | 1,855 | 239,800 |
| 2021/01/25 | 1,854 | 1,892 | 1,824 | 1,889 | 95,500 |
| 2021/01/22 | 1,862 | 1,864 | 1,820 | 1,827 | 105,200 |
| 2021/01/21 | 1,890 | 1,895 | 1,840 | 1,871 | 139,000 |
| 2021/01/20 | 1,822 | 1,885 | 1,811 | 1,874 | 144,700 |
| 2021/01/19 | 1,842 | 1,863 | 1,815 | 1,824 | 175,700 |
| 2021/01/18 | 1,860 | 1,877 | 1,792 | 1,811 | 283,600 |
| 2021/01/15 | 1,850 | 1,965 | 1,849 | 1,900 | 328,500 |
| 2021/01/14 | 1,968 | 1,970 | 1,833 | 1,844 | 341,100 |
| 2021/01/13 | 1,970 | 2,000 | 1,915 | 1,936 | 199,000 |
| 2021/01/12 | 1,959 | 2,035 | 1,920 | 1,935 | 281,500 |
| 2021/01/08 | 1,887 | 1,969 | 1,884 | 1,959 | 360,900 |
| 2021/01/07 | 1,818 | 1,968 | 1,818 | 1,927 | 847,900 |
| 2021/01/06 | 1,675 | 1,824 | 1,674 | 1,813 | 569,700 |
| 2021/01/05 | 1,573 | 1,662 | 1,555 | 1,652 | 195,700 |
| 2021/01/04 | 1,673 | 1,673 | 1,589 | 1,604 | 172,800 |