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 |
---|---|---|---|---|---|
1987/12/26 | 620 | 620 | 620 | 620 | 1,000 |
1987/12/23 | 630 | 630 | 630 | 630 | 1,000 |
1987/12/22 | 630 | 630 | 615 | 615 | 2,000 |
1987/12/21 | 630 | 630 | 630 | 630 | 1,000 |
1987/12/18 | 631 | 631 | 631 | 631 | 1,000 |
1987/12/16 | 631 | 631 | 631 | 631 | 1,000 |
1987/12/15 | 631 | 631 | 631 | 631 | 4,000 |
1987/12/14 | 631 | 631 | 630 | 630 | 3,000 |
1987/12/10 | 630 | 630 | 630 | 630 | 4,000 |
1987/12/04 | 630 | 630 | 630 | 630 | 3,000 |
1987/11/27 | 630 | 630 | 630 | 630 | 1,000 |
1987/11/26 | 630 | 630 | 630 | 630 | 2,000 |
1987/11/25 | 670 | 670 | 670 | 670 | 1,000 |
1987/11/24 | 630 | 630 | 630 | 630 | 1,000 |
1987/11/20 | 630 | 630 | 630 | 630 | 1,000 |
1987/11/18 | 625 | 625 | 625 | 625 | 1,000 |
1987/11/16 | 620 | 630 | 620 | 630 | 3,000 |
1987/11/13 | 630 | 630 | 630 | 630 | 1,000 |
1987/11/12 | 630 | 630 | 630 | 630 | 1,000 |
1987/11/11 | 630 | 630 | 630 | 630 | 6,000 |
1987/11/10 | 630 | 630 | 630 | 630 | 1,000 |
1987/11/09 | 630 | 630 | 630 | 630 | 1,000 |
1987/11/06 | 630 | 630 | 630 | 630 | 2,000 |
1987/10/30 | 630 | 630 | 630 | 630 | 1,000 |
1987/10/28 | 639 | 639 | 639 | 639 | 1,000 |
1987/10/27 | 640 | 640 | 640 | 640 | 4,000 |
1987/10/24 | 650 | 650 | 650 | 650 | 2,000 |
1987/10/23 | 650 | 650 | 650 | 650 | 1,000 |
1987/10/22 | 670 | 670 | 670 | 670 | 4,000 |
1987/10/21 | 670 | 670 | 670 | 670 | 2,000 |
1987/10/20 | 690 | 690 | 680 | 680 | 8,000 |
1987/10/19 | 700 | 700 | 700 | 700 | 1,000 |
1987/10/16 | 715 | 715 | 710 | 710 | 7,000 |
1987/10/15 | 720 | 720 | 715 | 720 | 4,000 |
1987/10/14 | 716 | 716 | 715 | 715 | 4,000 |
1987/10/13 | 717 | 717 | 716 | 716 | 22,000 |
1987/10/12 | 710 | 710 | 710 | 710 | 4,000 |
1987/10/09 | 700 | 709 | 700 | 709 | 14,000 |
1987/10/08 | 700 | 700 | 700 | 700 | 3,000 |
1987/10/07 | 700 | 700 | 691 | 691 | 3,000 |
1987/10/06 | 709 | 709 | 700 | 700 | 5,000 |
1987/10/05 | 701 | 709 | 701 | 709 | 3,000 |
1987/10/03 | 692 | 700 | 692 | 700 | 33,000 |
1987/09/28 | 699 | 699 | 690 | 690 | 4,000 |
1987/09/26 | 692 | 692 | 692 | 692 | 1,000 |
1987/09/25 | 715 | 715 | 690 | 690 | 4,000 |
1987/09/24 | 699 | 700 | 699 | 700 | 2,000 |
1987/09/22 | 695 | 695 | 695 | 695 | 2,000 |
1987/09/21 | 690 | 690 | 690 | 690 | 6,000 |
1987/09/18 | 690 | 690 | 690 | 690 | 1,000 |
1987/09/17 | 680 | 680 | 680 | 680 | 1,000 |
1987/09/16 | 680 | 680 | 680 | 680 | 3,000 |
1987/09/14 | 685 | 685 | 680 | 680 | 4,000 |
1987/09/11 | 680 | 689 | 675 | 680 | 26,000 |
1987/09/09 | 680 | 680 | 680 | 680 | 3,000 |
1987/09/08 | 680 | 680 | 680 | 680 | 1,000 |
1987/09/05 | 688 | 688 | 685 | 685 | 4,000 |
1987/09/02 | 690 | 690 | 690 | 690 | 2,000 |
1987/09/01 | 690 | 690 | 690 | 690 | 1,000 |
1987/08/31 | 690 | 690 | 690 | 690 | 1,000 |
1987/08/29 | 680 | 680 | 680 | 680 | 1,000 |
1987/08/28 | 700 | 700 | 685 | 685 | 9,000 |
1987/08/27 | 703 | 705 | 700 | 705 | 23,000 |
1987/08/26 | 705 | 705 | 685 | 700 | 8,000 |
1987/08/25 | 703 | 703 | 700 | 700 | 17,000 |
1987/08/22 | 685 | 688 | 685 | 688 | 5,000 |
1987/08/21 | 690 | 690 | 685 | 685 | 2,000 |
1987/08/20 | 695 | 695 | 695 | 695 | 1,000 |
1987/08/19 | 685 | 685 | 685 | 685 | 2,000 |
1987/08/18 | 683 | 685 | 683 | 685 | 2,000 |
1987/08/17 | 695 | 695 | 695 | 695 | 1,000 |
1987/08/14 | 680 | 695 | 680 | 695 | 4,000 |
1987/08/13 | 698 | 698 | 698 | 698 | 6,000 |
1987/08/12 | 670 | 680 | 670 | 680 | 5,000 |
1987/08/11 | 664 | 664 | 664 | 664 | 1,000 |
1987/08/10 | 660 | 660 | 660 | 660 | 5,000 |
1987/08/07 | 664 | 668 | 664 | 665 | 11,000 |
1987/08/05 | 660 | 660 | 660 | 660 | 3,000 |
1987/08/04 | 660 | 664 | 660 | 664 | 11,000 |
1987/08/03 | 641 | 670 | 641 | 665 | 17,000 |
1987/08/01 | 640 | 640 | 640 | 640 | 3,000 |
1987/07/31 | 640 | 640 | 625 | 625 | 7,000 |
1987/07/30 | 610 | 619 | 610 | 619 | 3,000 |
1987/07/29 | 615 | 615 | 615 | 615 | 2,000 |
1987/07/25 | 628 | 629 | 628 | 629 | 2,000 |
1987/07/23 | 622 | 622 | 621 | 621 | 3,000 |
1987/07/22 | 621 | 621 | 621 | 621 | 1,000 |
1987/07/21 | 621 | 621 | 621 | 621 | 1,000 |
1987/07/20 | 620 | 620 | 620 | 620 | 3,000 |
1987/07/17 | 620 | 620 | 620 | 620 | 4,000 |
1987/07/16 | 620 | 620 | 601 | 601 | 6,000 |
1987/07/15 | 620 | 620 | 620 | 620 | 3,000 |
1987/07/14 | 620 | 620 | 620 | 620 | 1,000 |
1987/07/13 | 625 | 625 | 620 | 620 | 2,000 |
1987/07/10 | 635 | 640 | 630 | 630 | 5,000 |
1987/07/09 | 629 | 629 | 629 | 629 | 3,000 |
1987/07/08 | 630 | 630 | 629 | 629 | 2,000 |
1987/07/07 | 627 | 627 | 627 | 627 | 1,000 |
1987/07/06 | 640 | 640 | 640 | 640 | 3,000 |
1987/07/03 | 640 | 640 | 640 | 640 | 2,000 |
1987/07/02 | 640 | 640 | 640 | 640 | 2,000 |
1987/07/01 | 630 | 630 | 630 | 630 | 3,000 |
1987/06/30 | 645 | 645 | 635 | 635 | 28,000 |
1987/06/25 | 640 | 640 | 630 | 640 | 6,000 |
1987/06/24 | 640 | 640 | 630 | 635 | 12,000 |
1987/06/23 | 620 | 620 | 620 | 620 | 4,000 |
1987/06/22 | 620 | 620 | 620 | 620 | 4,000 |
1987/06/19 | 620 | 620 | 620 | 620 | 3,000 |
1987/06/18 | 630 | 630 | 630 | 630 | 6,000 |
1987/06/17 | 630 | 630 | 630 | 630 | 5,000 |
1987/06/16 | 626 | 626 | 620 | 621 | 7,000 |
1987/06/15 | 626 | 626 | 626 | 626 | 13,000 |
1987/06/12 | 610 | 610 | 605 | 610 | 16,000 |
1987/06/11 | 605 | 610 | 605 | 610 | 8,000 |
1987/06/10 | 610 | 610 | 605 | 605 | 3,000 |
1987/06/09 | 610 | 610 | 610 | 610 | 4,000 |
1987/06/08 | 610 | 610 | 610 | 610 | 2,000 |
1987/06/06 | 600 | 600 | 597 | 600 | 9,000 |
1987/06/05 | 596 | 600 | 590 | 590 | 36,000 |
1987/06/04 | 588 | 588 | 588 | 588 | 24,000 |
1987/06/03 | 600 | 600 | 595 | 595 | 2,000 |
1987/06/02 | 600 | 600 | 600 | 600 | 3,000 |
1987/06/01 | 605 | 605 | 605 | 605 | 1,000 |
1987/05/30 | 590 | 590 | 590 | 590 | 1,000 |
1987/05/29 | 588 | 588 | 588 | 588 | 1,000 |
1987/05/27 | 589 | 589 | 589 | 589 | 1,000 |
1987/05/25 | 575 | 575 | 575 | 575 | 3,000 |
1987/05/22 | 590 | 590 | 590 | 590 | 2,000 |
1987/05/21 | 590 | 590 | 590 | 590 | 2,000 |
1987/05/20 | 590 | 590 | 590 | 590 | 1,000 |
1987/05/15 | 590 | 590 | 590 | 590 | 1,000 |
1987/05/14 | 590 | 590 | 590 | 590 | 2,000 |
1987/05/12 | 590 | 590 | 590 | 590 | 1,000 |
1987/05/11 | 590 | 590 | 590 | 590 | 6,000 |
1987/05/08 | 590 | 590 | 590 | 590 | 5,000 |
1987/05/07 | 600 | 600 | 600 | 600 | 1,000 |
1987/05/01 | 620 | 620 | 610 | 610 | 2,000 |
1987/04/28 | 620 | 620 | 620 | 620 | 1,000 |
1987/04/27 | 625 | 625 | 610 | 625 | 5,000 |
1987/04/23 | 655 | 655 | 640 | 655 | 13,000 |
1987/04/22 | 660 | 660 | 660 | 660 | 6,000 |
1987/04/20 | 680 | 690 | 680 | 680 | 20,000 |
1987/04/17 | 690 | 690 | 690 | 690 | 3,000 |
1987/04/16 | 690 | 690 | 690 | 690 | 5,000 |
1987/04/14 | 690 | 690 | 690 | 690 | 35,000 |
1987/04/13 | 690 | 690 | 690 | 690 | 4,000 |
1987/04/10 | 690 | 690 | 690 | 690 | 13,000 |
1987/04/09 | 690 | 690 | 690 | 690 | 16,000 |
1987/04/08 | 690 | 690 | 687 | 687 | 14,000 |
1987/04/07 | 690 | 690 | 690 | 690 | 3,000 |
1987/04/06 | 690 | 690 | 690 | 690 | 4,000 |
1987/04/02 | 670 | 695 | 660 | 695 | 3,000 |
1987/04/01 | 690 | 690 | 690 | 690 | 1,000 |
1987/03/31 | 695 | 695 | 695 | 695 | 2,000 |
1987/03/30 | 700 | 700 | 690 | 700 | 10,000 |
1987/03/28 | 660 | 700 | 660 | 700 | 19,000 |
1987/03/27 | 660 | 660 | 655 | 655 | 4,000 |
1987/03/25 | 675 | 675 | 665 | 665 | 9,000 |
1987/03/24 | 675 | 675 | 670 | 670 | 3,000 |
1987/03/23 | 675 | 675 | 675 | 675 | 1,000 |
1987/03/20 | 675 | 675 | 675 | 675 | 1,000 |
1987/03/18 | 690 | 690 | 675 | 675 | 6,000 |
1987/03/17 | 701 | 701 | 701 | 701 | 3,000 |
1987/03/16 | 700 | 700 | 700 | 700 | 1,000 |
1987/03/13 | 702 | 702 | 701 | 701 | 22,000 |
1987/03/12 | 701 | 701 | 701 | 701 | 1,000 |
1987/03/11 | 700 | 700 | 700 | 700 | 8,000 |
1987/03/10 | 695 | 705 | 695 | 705 | 30,000 |
1987/03/09 | 700 | 700 | 697 | 697 | 3,000 |
1987/03/07 | 700 | 700 | 695 | 695 | 3,000 |
1987/03/06 | 695 | 695 | 695 | 695 | 2,000 |
1987/03/05 | 695 | 695 | 695 | 695 | 4,000 |
1987/03/04 | 690 | 690 | 690 | 690 | 3,000 |
1987/03/03 | 690 | 690 | 690 | 690 | 1,000 |
1987/03/02 | 690 | 690 | 690 | 690 | 2,000 |
1987/02/28 | 691 | 691 | 691 | 691 | 1,000 |
1987/02/27 | 690 | 690 | 685 | 690 | 6,000 |
1987/02/26 | 695 | 695 | 695 | 695 | 3,000 |
1987/02/25 | 700 | 700 | 700 | 700 | 8,000 |
1987/02/24 | 705 | 725 | 705 | 725 | 22,000 |
1987/02/23 | 685 | 695 | 685 | 695 | 10,000 |
1987/02/20 | 685 | 685 | 680 | 680 | 18,000 |
1987/02/19 | 680 | 681 | 680 | 681 | 8,000 |
1987/02/18 | 683 | 683 | 680 | 680 | 10,000 |
1987/02/17 | 680 | 683 | 680 | 683 | 6,000 |
1987/02/16 | 683 | 683 | 683 | 683 | 3,000 |
1987/02/13 | 680 | 685 | 680 | 683 | 16,000 |
1987/02/12 | 685 | 685 | 685 | 685 | 7,000 |
1987/02/10 | 683 | 683 | 683 | 683 | 4,000 |
1987/02/09 | 685 | 685 | 685 | 685 | 6,000 |
1987/02/07 | 685 | 685 | 685 | 685 | 1,000 |
1987/02/06 | 685 | 685 | 684 | 684 | 13,000 |
1987/02/05 | 684 | 684 | 684 | 684 | 1,000 |
1987/02/04 | 684 | 684 | 683 | 683 | 7,000 |
1987/02/03 | 684 | 684 | 680 | 684 | 7,000 |
1987/01/31 | 684 | 684 | 684 | 684 | 1,000 |
1987/01/30 | 690 | 690 | 685 | 685 | 5,000 |
1987/01/29 | 690 | 695 | 690 | 695 | 11,000 |
1987/01/28 | 700 | 700 | 690 | 695 | 35,000 |
1987/01/27 | 695 | 700 | 695 | 695 | 8,000 |
1987/01/26 | 700 | 700 | 700 | 700 | 14,000 |
1987/01/24 | 710 | 710 | 705 | 705 | 2,000 |
1987/01/23 | 705 | 710 | 705 | 710 | 10,000 |
1987/01/22 | 705 | 705 | 705 | 705 | 6,000 |
1987/01/21 | 715 | 715 | 705 | 705 | 4,000 |
1987/01/20 | 715 | 715 | 715 | 715 | 3,000 |
1987/01/19 | 715 | 715 | 715 | 715 | 1,000 |
1987/01/16 | 720 | 720 | 720 | 720 | 3,000 |
1987/01/14 | 720 | 720 | 720 | 720 | 3,000 |
1987/01/13 | 725 | 725 | 725 | 725 | 5,000 |
1987/01/12 | 740 | 740 | 725 | 725 | 21,000 |
1987/01/08 | 740 | 740 | 740 | 740 | 1,000 |
1987/01/07 | 740 | 740 | 740 | 740 | 1,000 |
1987/01/06 | 740 | 740 | 740 | 740 | 1,000 |