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 |
|---|---|---|---|---|---|
| 1988/12/26 | 725 | 725 | 725 | 725 | 1,000 |
| 1988/12/24 | 715 | 730 | 715 | 730 | 2,000 |
| 1988/12/21 | 735 | 735 | 730 | 730 | 3,000 |
| 1988/12/20 | 730 | 730 | 730 | 730 | 2,000 |
| 1988/12/16 | 715 | 725 | 715 | 725 | 5,000 |
| 1988/12/15 | 724 | 725 | 724 | 725 | 2,000 |
| 1988/12/13 | 719 | 725 | 719 | 725 | 2,000 |
| 1988/12/12 | 735 | 735 | 735 | 735 | 4,000 |
| 1988/12/09 | 735 | 735 | 735 | 735 | 5,000 |
| 1988/12/08 | 724 | 724 | 724 | 724 | 2,000 |
| 1988/12/07 | 722 | 722 | 722 | 722 | 1,000 |
| 1988/12/06 | 720 | 720 | 720 | 720 | 1,000 |
| 1988/12/03 | 720 | 720 | 720 | 720 | 4,000 |
| 1988/12/01 | 715 | 715 | 715 | 715 | 1,000 |
| 1988/11/30 | 715 | 715 | 715 | 715 | 2,000 |
| 1988/11/26 | 715 | 715 | 715 | 715 | 20,000 |
| 1988/11/25 | 729 | 729 | 729 | 729 | 1,000 |
| 1988/11/24 | 715 | 715 | 715 | 715 | 1,000 |
| 1988/11/21 | 720 | 720 | 720 | 720 | 1,000 |
| 1988/11/11 | 735 | 735 | 720 | 720 | 9,000 |
| 1988/11/10 | 730 | 730 | 730 | 730 | 1,000 |
| 1988/11/09 | 725 | 735 | 725 | 735 | 3,000 |
| 1988/11/08 | 735 | 735 | 735 | 735 | 8,000 |
| 1988/11/07 | 734 | 735 | 734 | 735 | 4,000 |
| 1988/11/05 | 735 | 735 | 735 | 735 | 2,000 |
| 1988/11/02 | 735 | 735 | 734 | 734 | 7,000 |
| 1988/11/01 | 740 | 740 | 740 | 740 | 1,000 |
| 1988/10/31 | 750 | 750 | 745 | 745 | 3,000 |
| 1988/10/28 | 750 | 755 | 749 | 755 | 8,000 |
| 1988/10/27 | 750 | 750 | 750 | 750 | 2,000 |
| 1988/10/26 | 740 | 755 | 740 | 755 | 3,000 |
| 1988/10/25 | 755 | 755 | 750 | 750 | 15,000 |
| 1988/10/24 | 750 | 750 | 750 | 750 | 2,000 |
| 1988/10/22 | 763 | 763 | 763 | 763 | 3,000 |
| 1988/10/21 | 760 | 765 | 760 | 764 | 11,000 |
| 1988/10/19 | 763 | 765 | 763 | 763 | 10,000 |
| 1988/10/18 | 765 | 765 | 765 | 765 | 6,000 |
| 1988/10/17 | 765 | 765 | 765 | 765 | 2,000 |
| 1988/10/14 | 760 | 769 | 760 | 765 | 11,000 |
| 1988/10/13 | 769 | 769 | 769 | 769 | 1,000 |
| 1988/10/11 | 770 | 770 | 770 | 770 | 6,000 |
| 1988/09/29 | 770 | 770 | 770 | 770 | 1,000 |
| 1988/09/28 | 770 | 770 | 770 | 770 | 1,000 |
| 1988/09/27 | 770 | 775 | 770 | 775 | 4,000 |
| 1988/09/26 | 765 | 775 | 765 | 773 | 34,000 |
| 1988/09/22 | 775 | 775 | 770 | 775 | 3,000 |
| 1988/09/21 | 775 | 775 | 770 | 775 | 9,000 |
| 1988/09/20 | 775 | 775 | 775 | 775 | 6,000 |
| 1988/09/19 | 775 | 775 | 775 | 775 | 2,000 |
| 1988/09/14 | 780 | 780 | 780 | 780 | 1,000 |
| 1988/09/13 | 770 | 780 | 769 | 780 | 17,000 |
| 1988/09/12 | 750 | 775 | 750 | 775 | 17,000 |
| 1988/09/08 | 750 | 750 | 750 | 750 | 50,000 |
| 1988/09/07 | 749 | 750 | 749 | 750 | 2,000 |
| 1988/09/02 | 740 | 750 | 730 | 750 | 5,000 |
| 1988/09/01 | 750 | 750 | 750 | 750 | 1,000 |
| 1988/08/31 | 745 | 750 | 745 | 750 | 5,000 |
| 1988/08/30 | 745 | 750 | 745 | 750 | 2,000 |
| 1988/08/29 | 745 | 750 | 745 | 750 | 3,000 |
| 1988/08/27 | 745 | 750 | 745 | 750 | 2,000 |
| 1988/08/24 | 750 | 750 | 750 | 750 | 4,000 |
| 1988/08/23 | 750 | 750 | 749 | 749 | 2,000 |
| 1988/08/22 | 750 | 750 | 750 | 750 | 4,000 |
| 1988/08/19 | 742 | 750 | 742 | 750 | 2,000 |
| 1988/08/18 | 742 | 742 | 742 | 742 | 6,000 |
| 1988/08/16 | 750 | 750 | 750 | 750 | 1,000 |
| 1988/08/15 | 750 | 750 | 750 | 750 | 2,000 |
| 1988/08/12 | 750 | 750 | 750 | 750 | 2,000 |
| 1988/08/11 | 750 | 750 | 750 | 750 | 3,000 |
| 1988/08/10 | 740 | 755 | 740 | 755 | 6,000 |
| 1988/08/08 | 769 | 769 | 769 | 769 | 1,000 |
| 1988/08/06 | 769 | 769 | 769 | 769 | 2,000 |
| 1988/08/05 | 770 | 770 | 770 | 770 | 2,000 |
| 1988/08/04 | 771 | 771 | 770 | 770 | 4,000 |
| 1988/08/03 | 761 | 771 | 761 | 771 | 22,000 |
| 1988/08/02 | 755 | 761 | 755 | 761 | 15,000 |
| 1988/08/01 | 755 | 760 | 755 | 760 | 9,000 |
| 1988/07/30 | 755 | 755 | 755 | 755 | 3,000 |
| 1988/07/29 | 750 | 755 | 740 | 755 | 7,000 |
| 1988/07/28 | 740 | 755 | 738 | 755 | 48,000 |
| 1988/07/27 | 740 | 745 | 740 | 745 | 10,000 |
| 1988/07/26 | 730 | 740 | 730 | 740 | 4,000 |
| 1988/07/25 | 735 | 735 | 735 | 735 | 2,000 |
| 1988/07/23 | 735 | 740 | 735 | 740 | 7,000 |
| 1988/07/20 | 746 | 746 | 740 | 740 | 3,000 |
| 1988/07/19 | 748 | 749 | 748 | 749 | 2,000 |
| 1988/07/18 | 736 | 749 | 730 | 749 | 4,000 |
| 1988/07/15 | 736 | 736 | 736 | 736 | 3,000 |
| 1988/07/13 | 745 | 745 | 740 | 745 | 7,000 |
| 1988/07/12 | 750 | 750 | 750 | 750 | 6,000 |
| 1988/07/11 | 750 | 750 | 750 | 750 | 11,000 |
| 1988/07/08 | 735 | 750 | 735 | 750 | 10,000 |
| 1988/07/07 | 736 | 736 | 730 | 735 | 4,000 |
| 1988/07/06 | 736 | 736 | 736 | 736 | 1,000 |
| 1988/07/05 | 735 | 735 | 735 | 735 | 1,000 |
| 1988/07/04 | 742 | 742 | 742 | 742 | 1,000 |
| 1988/07/01 | 746 | 746 | 746 | 746 | 2,000 |
| 1988/06/30 | 750 | 750 | 750 | 750 | 15,000 |
| 1988/06/28 | 755 | 755 | 750 | 750 | 2,000 |
| 1988/06/27 | 760 | 760 | 759 | 760 | 11,000 |
| 1988/06/25 | 760 | 760 | 760 | 760 | 12,000 |
| 1988/06/24 | 760 | 760 | 760 | 760 | 15,000 |
| 1988/06/23 | 750 | 755 | 749 | 755 | 15,000 |
| 1988/06/22 | 745 | 750 | 741 | 741 | 17,000 |
| 1988/06/21 | 740 | 740 | 739 | 740 | 16,000 |
| 1988/06/20 | 730 | 736 | 725 | 736 | 12,000 |
| 1988/06/17 | 721 | 721 | 720 | 720 | 11,000 |
| 1988/06/16 | 730 | 730 | 730 | 730 | 4,000 |
| 1988/06/15 | 730 | 730 | 730 | 730 | 3,000 |
| 1988/06/14 | 730 | 730 | 730 | 730 | 2,000 |
| 1988/06/13 | 730 | 730 | 730 | 730 | 1,000 |
| 1988/06/09 | 730 | 730 | 730 | 730 | 1,000 |
| 1988/06/08 | 720 | 720 | 720 | 720 | 3,000 |
| 1988/06/07 | 740 | 740 | 740 | 740 | 5,000 |
| 1988/06/06 | 730 | 740 | 730 | 740 | 2,000 |
| 1988/06/02 | 720 | 720 | 720 | 720 | 1,000 |
| 1988/06/01 | 720 | 720 | 720 | 720 | 1,000 |
| 1988/05/31 | 740 | 740 | 730 | 730 | 5,000 |
| 1988/05/30 | 740 | 740 | 740 | 740 | 7,000 |
| 1988/05/28 | 740 | 740 | 740 | 740 | 2,000 |
| 1988/05/27 | 735 | 735 | 735 | 735 | 11,000 |
| 1988/05/26 | 732 | 735 | 730 | 733 | 17,000 |
| 1988/05/25 | 720 | 730 | 720 | 730 | 6,000 |
| 1988/05/24 | 720 | 720 | 720 | 720 | 1,000 |
| 1988/05/23 | 730 | 732 | 730 | 732 | 4,000 |
| 1988/05/20 | 719 | 720 | 719 | 720 | 4,000 |
| 1988/05/19 | 719 | 719 | 719 | 719 | 1,000 |
| 1988/05/18 | 719 | 719 | 719 | 719 | 4,000 |
| 1988/05/17 | 719 | 719 | 715 | 719 | 9,000 |
| 1988/05/16 | 720 | 720 | 719 | 719 | 4,000 |
| 1988/05/13 | 720 | 720 | 720 | 720 | 1,000 |
| 1988/05/12 | 720 | 720 | 720 | 720 | 1,000 |
| 1988/05/11 | 720 | 720 | 720 | 720 | 6,000 |
| 1988/05/10 | 720 | 720 | 720 | 720 | 1,000 |
| 1988/05/09 | 720 | 720 | 720 | 720 | 1,000 |
| 1988/05/06 | 720 | 720 | 711 | 711 | 3,000 |
| 1988/05/02 | 722 | 722 | 720 | 720 | 3,000 |
| 1988/04/30 | 720 | 720 | 720 | 720 | 1,000 |
| 1988/04/28 | 710 | 710 | 710 | 710 | 2,000 |
| 1988/04/27 | 720 | 720 | 720 | 720 | 1,000 |
| 1988/04/26 | 720 | 720 | 720 | 720 | 1,000 |
| 1988/04/25 | 720 | 720 | 720 | 720 | 5,000 |
| 1988/04/22 | 720 | 725 | 720 | 725 | 2,000 |
| 1988/04/21 | 715 | 720 | 715 | 720 | 5,000 |
| 1988/04/20 | 715 | 715 | 715 | 715 | 1,000 |
| 1988/04/19 | 720 | 720 | 720 | 720 | 1,000 |
| 1988/04/15 | 725 | 725 | 715 | 715 | 4,000 |
| 1988/04/14 | 725 | 725 | 725 | 725 | 1,000 |
| 1988/04/13 | 730 | 730 | 725 | 725 | 2,000 |
| 1988/04/11 | 730 | 730 | 730 | 730 | 4,000 |
| 1988/04/08 | 729 | 729 | 729 | 729 | 1,000 |
| 1988/04/06 | 730 | 730 | 730 | 730 | 5,000 |
| 1988/04/05 | 730 | 730 | 730 | 730 | 1,000 |
| 1988/04/04 | 731 | 731 | 731 | 731 | 1,000 |
| 1988/03/29 | 731 | 731 | 731 | 731 | 3,000 |
| 1988/03/28 | 730 | 735 | 730 | 730 | 3,000 |
| 1988/03/26 | 740 | 740 | 740 | 740 | 2,000 |
| 1988/03/25 | 744 | 744 | 744 | 744 | 1,000 |
| 1988/03/24 | 710 | 730 | 710 | 725 | 7,000 |
| 1988/03/23 | 715 | 715 | 710 | 710 | 2,000 |
| 1988/03/22 | 710 | 710 | 710 | 710 | 4,000 |
| 1988/03/18 | 730 | 730 | 730 | 730 | 2,000 |
| 1988/03/17 | 735 | 735 | 735 | 735 | 1,000 |
| 1988/03/16 | 735 | 745 | 735 | 745 | 10,000 |
| 1988/03/15 | 720 | 730 | 720 | 730 | 41,000 |
| 1988/03/14 | 715 | 715 | 715 | 715 | 6,000 |
| 1988/03/11 | 720 | 720 | 720 | 720 | 29,000 |
| 1988/03/10 | 720 | 729 | 720 | 720 | 94,000 |
| 1988/03/09 | 720 | 720 | 720 | 720 | 2,000 |
| 1988/03/07 | 720 | 720 | 720 | 720 | 1,000 |
| 1988/03/05 | 730 | 730 | 724 | 724 | 26,000 |
| 1988/03/04 | 725 | 725 | 725 | 725 | 2,000 |
| 1988/03/03 | 710 | 725 | 710 | 725 | 31,000 |
| 1988/03/02 | 710 | 710 | 710 | 710 | 2,000 |
| 1988/02/26 | 715 | 715 | 715 | 715 | 2,000 |
| 1988/02/25 | 715 | 715 | 715 | 715 | 2,000 |
| 1988/02/24 | 715 | 720 | 705 | 715 | 8,000 |
| 1988/02/23 | 700 | 715 | 695 | 715 | 64,000 |
| 1988/02/22 | 700 | 700 | 695 | 700 | 6,000 |
| 1988/02/19 | 685 | 700 | 685 | 700 | 32,000 |
| 1988/02/18 | 650 | 661 | 650 | 661 | 5,000 |
| 1988/02/17 | 650 | 650 | 650 | 650 | 11,000 |
| 1988/02/16 | 660 | 660 | 650 | 650 | 20,000 |
| 1988/02/15 | 660 | 665 | 660 | 660 | 12,000 |
| 1988/02/12 | 650 | 650 | 650 | 650 | 6,000 |
| 1988/02/08 | 650 | 650 | 650 | 650 | 8,000 |
| 1988/02/06 | 650 | 650 | 650 | 650 | 1,000 |
| 1988/02/05 | 660 | 660 | 650 | 650 | 5,000 |
| 1988/02/04 | 665 | 665 | 665 | 665 | 10,000 |
| 1988/02/02 | 665 | 665 | 664 | 665 | 23,000 |
| 1988/02/01 | 625 | 650 | 625 | 650 | 17,000 |
| 1988/01/30 | 620 | 620 | 620 | 620 | 2,000 |
| 1988/01/27 | 615 | 615 | 615 | 615 | 5,000 |
| 1988/01/25 | 615 | 615 | 615 | 615 | 2,000 |
| 1988/01/20 | 615 | 615 | 615 | 615 | 2,000 |
| 1988/01/19 | 625 | 625 | 625 | 625 | 1,000 |
| 1988/01/18 | 608 | 610 | 600 | 610 | 12,000 |
| 1988/01/11 | 610 | 610 | 610 | 610 | 6,000 |
| 1988/01/08 | 610 | 610 | 610 | 610 | 3,000 |