オーナンバ(5816)の株価時系列情報
オーナンバ(5816)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 |
---|---|---|---|---|---|
1986/12/27 | 730 | 740 | 730 | 740 | 3,000 |
1986/12/26 | 750 | 750 | 735 | 740 | 5,000 |
1986/12/24 | 715 | 735 | 714 | 735 | 9,000 |
1986/12/24 | 1 -> 1.10 分割 | ||||
1986/12/23 | 785 | 790 | 780 | 790 | 17,000 |
1986/12/22 | 785 | 785 | 785 | 785 | 4,000 |
1986/12/19 | 800 | 800 | 780 | 785 | 18,000 |
1986/12/18 | 800 | 800 | 790 | 800 | 25,000 |
1986/12/17 | 810 | 810 | 805 | 805 | 8,000 |
1986/12/16 | 820 | 820 | 820 | 820 | 61,000 |
1986/12/15 | 830 | 835 | 830 | 835 | 3,000 |
1986/12/12 | 825 | 839 | 825 | 839 | 7,000 |
1986/12/11 | 830 | 840 | 820 | 830 | 45,000 |
1986/12/10 | 829 | 830 | 810 | 830 | 15,000 |
1986/12/09 | 831 | 839 | 829 | 829 | 107,000 |
1986/12/08 | 831 | 831 | 831 | 831 | 2,000 |
1986/12/06 | 831 | 840 | 831 | 840 | 8,000 |
1986/12/05 | 826 | 840 | 826 | 840 | 68,000 |
1986/12/04 | 825 | 840 | 821 | 821 | 43,000 |
1986/12/03 | 810 | 830 | 810 | 830 | 40,000 |
1986/12/02 | 805 | 810 | 805 | 810 | 12,000 |
1986/12/01 | 810 | 810 | 803 | 808 | 7,000 |
1986/11/29 | 810 | 810 | 810 | 810 | 3,000 |
1986/11/28 | 810 | 810 | 809 | 810 | 30,000 |
1986/11/27 | 806 | 813 | 805 | 810 | 15,000 |
1986/11/26 | 805 | 810 | 805 | 810 | 2,000 |
1986/11/25 | 805 | 810 | 805 | 810 | 13,000 |
1986/11/22 | 810 | 812 | 806 | 812 | 18,000 |
1986/11/21 | 805 | 813 | 805 | 813 | 15,000 |
1986/11/20 | 804 | 813 | 804 | 813 | 29,000 |
1986/11/19 | 805 | 805 | 804 | 804 | 3,000 |
1986/11/18 | 795 | 810 | 795 | 810 | 32,000 |
1986/11/17 | 795 | 795 | 790 | 795 | 24,000 |
1986/11/14 | 793 | 793 | 793 | 793 | 3,000 |
1986/11/13 | 796 | 796 | 795 | 795 | 19,000 |
1986/11/12 | 795 | 795 | 795 | 795 | 4,000 |
1986/11/11 | 800 | 800 | 795 | 795 | 13,000 |
1986/11/10 | 795 | 795 | 795 | 795 | 1,000 |
1986/11/07 | 799 | 800 | 799 | 800 | 9,000 |
1986/11/06 | 795 | 800 | 795 | 796 | 23,000 |
1986/11/05 | 799 | 800 | 791 | 800 | 13,000 |
1986/11/04 | 785 | 795 | 785 | 790 | 13,000 |
1986/11/01 | 790 | 790 | 790 | 790 | 7,000 |
1986/10/31 | 780 | 795 | 775 | 795 | 36,000 |
1986/10/30 | 785 | 788 | 775 | 788 | 12,000 |
1986/10/29 | 790 | 790 | 789 | 790 | 27,000 |
1986/10/28 | 790 | 790 | 790 | 790 | 6,000 |
1986/10/27 | 790 | 790 | 790 | 790 | 2,000 |
1986/10/25 | 780 | 800 | 775 | 800 | 16,000 |
1986/10/24 | 780 | 780 | 780 | 780 | 24,000 |
1986/10/23 | 785 | 785 | 775 | 780 | 14,000 |
1986/10/22 | 785 | 790 | 780 | 790 | 5,000 |
1986/10/20 | 785 | 798 | 785 | 798 | 9,000 |
1986/10/17 | 785 | 795 | 780 | 795 | 10,000 |
1986/10/16 | 790 | 800 | 785 | 800 | 25,000 |
1986/10/15 | 790 | 800 | 790 | 800 | 12,000 |
1986/10/14 | 795 | 800 | 795 | 800 | 12,000 |
1986/10/13 | 785 | 800 | 785 | 800 | 3,000 |
1986/10/09 | 800 | 810 | 795 | 800 | 29,000 |
1986/10/08 | 800 | 800 | 800 | 800 | 23,000 |
1986/10/07 | 795 | 819 | 795 | 819 | 10,000 |
1986/10/06 | 800 | 800 | 800 | 800 | 5,000 |
1986/10/04 | 800 | 820 | 800 | 820 | 6,000 |
1986/10/03 | 800 | 800 | 800 | 800 | 8,000 |
1986/10/02 | 800 | 809 | 800 | 809 | 20,000 |
1986/10/01 | 800 | 820 | 800 | 820 | 18,000 |
1986/09/30 | 826 | 830 | 825 | 830 | 39,000 |
1986/09/29 | 825 | 830 | 825 | 830 | 44,000 |
1986/09/27 | 805 | 830 | 800 | 830 | 40,000 |
1986/09/26 | 800 | 830 | 800 | 830 | 33,000 |
1986/09/25 | 825 | 835 | 825 | 835 | 45,000 |
1986/09/24 | 830 | 830 | 815 | 830 | 84,000 |
1986/09/22 | 830 | 830 | 825 | 830 | 16,000 |
1986/09/19 | 830 | 830 | 827 | 830 | 30,000 |
1986/09/18 | 826 | 830 | 820 | 830 | 36,000 |
1986/09/17 | 826 | 830 | 825 | 830 | 27,000 |
1986/09/16 | 840 | 840 | 822 | 830 | 15,000 |
1986/09/12 | 830 | 845 | 825 | 845 | 46,000 |
1986/09/11 | 835 | 850 | 835 | 844 | 61,000 |
1986/09/10 | 833 | 838 | 830 | 838 | 31,000 |
1986/09/09 | 830 | 840 | 830 | 833 | 20,000 |
1986/09/08 | 830 | 831 | 830 | 830 | 76,000 |
1986/09/06 | 830 | 830 | 830 | 830 | 36,000 |
1986/09/05 | 810 | 830 | 805 | 830 | 78,000 |
1986/09/04 | 825 | 830 | 810 | 830 | 82,000 |
1986/09/03 | 830 | 830 | 830 | 830 | 82,000 |
1986/09/02 | 830 | 840 | 810 | 840 | 149,000 |
1986/09/01 | 835 | 839 | 830 | 830 | 152,000 |
1986/08/30 | 840 | 845 | 840 | 840 | 184,000 |
1986/08/29 | 840 | 852 | 830 | 847 | 685,000 |
1986/08/28 | 830 | 830 | 830 | 830 | 1,442,000 |