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 |
---|---|---|---|---|---|
1989/12/29 | 957 | 957 | 954 | 954 | 12,000 |
1989/12/28 | 954 | 954 | 950 | 952 | 6,000 |
1989/12/27 | 954 | 954 | 954 | 954 | 4,000 |
1989/12/26 | 952 | 953 | 950 | 950 | 7,000 |
1989/12/25 | 950 | 951 | 950 | 951 | 5,000 |
1989/12/22 | 951 | 951 | 950 | 951 | 16,000 |
1989/12/21 | 945 | 950 | 945 | 950 | 9,000 |
1989/12/20 | 950 | 950 | 940 | 941 | 4,000 |
1989/12/19 | 951 | 951 | 941 | 950 | 19,000 |
1989/12/18 | 944 | 951 | 944 | 950 | 69,000 |
1989/12/15 | 941 | 944 | 941 | 944 | 20,000 |
1989/12/14 | 940 | 941 | 940 | 941 | 4,000 |
1989/12/13 | 940 | 940 | 930 | 930 | 28,000 |
1989/12/12 | 940 | 941 | 940 | 941 | 32,000 |
1989/12/11 | 920 | 930 | 920 | 930 | 46,000 |
1989/12/08 | 911 | 911 | 910 | 911 | 23,000 |
1989/12/07 | 900 | 911 | 900 | 911 | 26,000 |
1989/12/06 | 901 | 901 | 901 | 901 | 24,000 |
1989/12/05 | 897 | 901 | 897 | 901 | 11,000 |
1989/12/04 | 897 | 897 | 894 | 897 | 26,000 |
1989/12/01 | 894 | 894 | 890 | 894 | 8,000 |
1989/11/30 | 894 | 894 | 894 | 894 | 3,000 |
1989/11/29 | 890 | 890 | 890 | 890 | 4,000 |
1989/11/28 | 880 | 880 | 880 | 880 | 13,000 |
1989/11/27 | 869 | 880 | 869 | 875 | 16,000 |
1989/11/24 | 870 | 870 | 870 | 870 | 4,000 |
1989/11/22 | 870 | 871 | 870 | 870 | 3,000 |
1989/11/21 | 870 | 870 | 870 | 870 | 5,000 |
1989/11/20 | 870 | 870 | 865 | 870 | 7,000 |
1989/11/17 | 875 | 875 | 870 | 870 | 14,000 |
1989/11/16 | 873 | 875 | 870 | 875 | 4,000 |
1989/11/15 | 873 | 875 | 873 | 875 | 4,000 |
1989/11/14 | 872 | 872 | 872 | 872 | 5,000 |
1989/11/13 | 875 | 875 | 872 | 872 | 5,000 |
1989/11/10 | 870 | 870 | 870 | 870 | 3,000 |
1989/11/09 | 875 | 875 | 875 | 875 | 1,000 |
1989/11/08 | 875 | 875 | 875 | 875 | 1,000 |
1989/11/07 | 875 | 875 | 875 | 875 | 1,000 |
1989/11/06 | 880 | 880 | 880 | 880 | 3,000 |
1989/11/02 | 875 | 875 | 875 | 875 | 1,000 |
1989/11/01 | 884 | 884 | 884 | 884 | 1,000 |
1989/10/31 | 870 | 880 | 870 | 880 | 3,000 |
1989/10/30 | 865 | 870 | 865 | 870 | 4,000 |
1989/10/27 | 870 | 870 | 870 | 870 | 10,000 |
1989/10/26 | 884 | 884 | 884 | 884 | 20,000 |
1989/10/25 | 884 | 884 | 880 | 880 | 8,000 |
1989/10/24 | 890 | 890 | 885 | 885 | 5,000 |
1989/10/23 | 890 | 890 | 890 | 890 | 1,000 |
1989/10/20 | 885 | 890 | 885 | 890 | 12,000 |
1989/10/19 | 871 | 884 | 871 | 884 | 8,000 |
1989/10/18 | 874 | 874 | 870 | 870 | 9,000 |
1989/10/17 | 872 | 874 | 870 | 870 | 9,000 |
1989/10/16 | 870 | 870 | 870 | 870 | 7,000 |
1989/10/13 | 870 | 875 | 870 | 870 | 8,000 |
1989/10/12 | 903 | 903 | 895 | 895 | 9,000 |
1989/10/11 | 895 | 900 | 890 | 900 | 21,000 |
1989/10/09 | 880 | 880 | 880 | 880 | 39,000 |
1989/10/06 | 875 | 880 | 869 | 880 | 15,000 |
1989/10/05 | 849 | 869 | 849 | 869 | 13,000 |
1989/10/04 | 850 | 850 | 850 | 850 | 11,000 |
1989/10/03 | 830 | 850 | 830 | 850 | 5,000 |
1989/10/02 | 825 | 830 | 825 | 830 | 7,000 |
1989/09/29 | 811 | 820 | 811 | 820 | 5,000 |
1989/09/28 | 811 | 815 | 811 | 815 | 3,000 |
1989/09/27 | 810 | 810 | 810 | 810 | 13,000 |
1989/09/26 | 811 | 812 | 810 | 812 | 7,000 |
1989/09/25 | 820 | 820 | 812 | 812 | 6,000 |
1989/09/21 | 814 | 816 | 814 | 815 | 7,000 |
1989/09/20 | 814 | 815 | 814 | 814 | 17,000 |
1989/09/13 | 814 | 814 | 814 | 814 | 1,000 |
1989/09/12 | 814 | 814 | 814 | 814 | 1,000 |
1989/09/11 | 805 | 810 | 805 | 810 | 16,000 |
1989/09/08 | 805 | 805 | 805 | 805 | 2,000 |
1989/09/07 | 805 | 805 | 805 | 805 | 2,000 |
1989/09/06 | 810 | 810 | 810 | 810 | 4,000 |
1989/09/05 | 812 | 812 | 810 | 810 | 3,000 |
1989/09/04 | 812 | 815 | 812 | 815 | 3,000 |
1989/09/01 | 810 | 812 | 810 | 812 | 4,000 |
1989/08/31 | 810 | 812 | 810 | 812 | 2,000 |
1989/08/30 | 815 | 815 | 810 | 810 | 8,000 |
1989/08/29 | 812 | 815 | 811 | 815 | 7,000 |
1989/08/28 | 811 | 811 | 802 | 810 | 16,000 |
1989/08/25 | 810 | 810 | 810 | 810 | 1,000 |
1989/08/24 | 809 | 810 | 809 | 809 | 10,000 |
1989/08/23 | 808 | 808 | 808 | 808 | 3,000 |
1989/08/22 | 800 | 808 | 800 | 808 | 9,000 |
1989/08/21 | 805 | 808 | 800 | 808 | 5,000 |
1989/08/18 | 796 | 800 | 796 | 800 | 10,000 |
1989/08/17 | 791 | 791 | 790 | 790 | 4,000 |
1989/08/16 | 790 | 790 | 790 | 790 | 14,000 |
1989/08/15 | 790 | 790 | 790 | 790 | 1,000 |
1989/08/14 | 790 | 790 | 788 | 788 | 2,000 |
1989/08/11 | 785 | 785 | 785 | 785 | 1,000 |
1989/08/10 | 780 | 780 | 780 | 780 | 5,000 |
1989/08/09 | 779 | 780 | 775 | 780 | 29,000 |
1989/08/04 | 770 | 770 | 765 | 765 | 2,000 |
1989/08/03 | 780 | 780 | 780 | 780 | 1,000 |
1989/08/02 | 780 | 780 | 780 | 780 | 3,000 |
1989/07/28 | 780 | 780 | 780 | 780 | 1,000 |
1989/07/27 | 780 | 780 | 780 | 780 | 1,000 |
1989/07/26 | 765 | 765 | 765 | 765 | 1,000 |
1989/07/25 | 780 | 780 | 780 | 780 | 3,000 |
1989/07/20 | 780 | 780 | 780 | 780 | 3,000 |
1989/07/18 | 794 | 794 | 780 | 780 | 4,000 |
1989/07/17 | 795 | 795 | 794 | 794 | 2,000 |
1989/07/12 | 790 | 790 | 790 | 790 | 3,000 |
1989/07/11 | 770 | 800 | 770 | 785 | 14,000 |
1989/07/10 | 770 | 770 | 770 | 770 | 1,000 |
1989/07/07 | 770 | 770 | 770 | 770 | 7,000 |
1989/07/04 | 770 | 770 | 770 | 770 | 1,000 |
1989/06/30 | 760 | 770 | 760 | 770 | 6,000 |
1989/06/29 | 768 | 770 | 765 | 765 | 5,000 |
1989/06/27 | 770 | 770 | 770 | 770 | 3,000 |
1989/06/26 | 768 | 768 | 768 | 768 | 1,000 |
1989/06/23 | 770 | 770 | 770 | 770 | 1,000 |
1989/06/20 | 770 | 770 | 770 | 770 | 2,000 |
1989/06/19 | 765 | 765 | 765 | 765 | 2,000 |
1989/06/15 | 770 | 780 | 770 | 780 | 6,000 |
1989/06/14 | 780 | 780 | 780 | 780 | 1,000 |
1989/06/13 | 780 | 780 | 780 | 780 | 2,000 |
1989/06/12 | 780 | 780 | 780 | 780 | 4,000 |
1989/06/07 | 780 | 780 | 780 | 780 | 2,000 |
1989/06/06 | 780 | 780 | 780 | 780 | 5,000 |
1989/06/02 | 780 | 780 | 780 | 780 | 6,000 |
1989/05/25 | 785 | 785 | 785 | 785 | 1,000 |
1989/05/18 | 785 | 785 | 785 | 785 | 4,000 |
1989/05/12 | 785 | 785 | 785 | 785 | 5,000 |
1989/05/11 | 785 | 785 | 785 | 785 | 4,000 |
1989/05/08 | 785 | 785 | 785 | 785 | 3,000 |
1989/04/27 | 800 | 805 | 800 | 805 | 32,000 |
1989/04/26 | 800 | 800 | 800 | 800 | 4,000 |
1989/04/25 | 800 | 800 | 800 | 800 | 1,000 |
1989/04/24 | 800 | 800 | 800 | 800 | 11,000 |
1989/04/21 | 780 | 780 | 780 | 780 | 3,000 |
1989/04/14 | 780 | 780 | 780 | 780 | 3,000 |
1989/04/13 | 790 | 800 | 790 | 800 | 35,000 |
1989/04/12 | 805 | 805 | 805 | 805 | 36,000 |
1989/04/11 | 800 | 805 | 800 | 805 | 35,000 |
1989/04/10 | 805 | 805 | 805 | 805 | 2,000 |
1989/04/07 | 805 | 805 | 805 | 805 | 20,000 |
1989/04/06 | 805 | 805 | 805 | 805 | 13,000 |
1989/04/05 | 800 | 805 | 800 | 805 | 21,000 |
1989/04/04 | 805 | 805 | 805 | 805 | 30,000 |
1989/04/03 | 804 | 805 | 804 | 805 | 5,000 |
1989/03/31 | 805 | 805 | 805 | 805 | 33,000 |
1989/03/30 | 795 | 805 | 795 | 805 | 20,000 |
1989/03/29 | 770 | 770 | 770 | 770 | 1,000 |
1989/03/24 | 770 | 770 | 770 | 770 | 1,000 |
1989/03/23 | 770 | 770 | 770 | 770 | 3,000 |
1989/03/22 | 770 | 770 | 760 | 760 | 3,000 |
1989/03/20 | 795 | 795 | 795 | 795 | 8,000 |
1989/03/17 | 795 | 795 | 795 | 795 | 3,000 |
1989/03/16 | 795 | 795 | 795 | 795 | 30,000 |
1989/03/15 | 790 | 790 | 790 | 790 | 1,000 |
1989/03/14 | 805 | 805 | 805 | 805 | 1,000 |
1989/03/13 | 805 | 805 | 805 | 805 | 4,000 |
1989/03/10 | 800 | 805 | 800 | 805 | 45,000 |
1989/03/09 | 800 | 805 | 800 | 805 | 23,000 |
1989/03/06 | 800 | 800 | 800 | 800 | 1,000 |
1989/03/03 | 790 | 800 | 790 | 800 | 20,000 |
1989/02/28 | 790 | 805 | 790 | 805 | 17,000 |
1989/02/23 | 795 | 795 | 795 | 795 | 1,000 |
1989/02/22 | 780 | 795 | 780 | 795 | 14,000 |
1989/02/21 | 790 | 790 | 790 | 790 | 11,000 |
1989/02/16 | 790 | 790 | 790 | 790 | 23,000 |
1989/02/15 | 791 | 791 | 791 | 791 | 53,000 |
1989/02/14 | 790 | 790 | 790 | 790 | 6,000 |
1989/02/13 | 790 | 795 | 785 | 795 | 22,000 |
1989/02/10 | 780 | 780 | 780 | 780 | 2,000 |
1989/02/09 | 790 | 790 | 780 | 780 | 27,000 |
1989/02/08 | 780 | 790 | 780 | 790 | 58,000 |
1989/02/07 | 780 | 781 | 780 | 781 | 9,000 |
1989/02/03 | 775 | 782 | 775 | 780 | 17,000 |
1989/02/02 | 773 | 775 | 773 | 775 | 19,000 |
1989/02/01 | 775 | 775 | 775 | 775 | 4,000 |
1989/01/31 | 766 | 775 | 766 | 775 | 3,000 |
1989/01/30 | 755 | 780 | 755 | 765 | 50,000 |
1989/01/28 | 755 | 756 | 755 | 755 | 60,000 |
1989/01/27 | 749 | 750 | 749 | 750 | 4,000 |
1989/01/26 | 745 | 750 | 745 | 750 | 5,000 |
1989/01/25 | 740 | 745 | 740 | 745 | 5,000 |
1989/01/24 | 740 | 740 | 740 | 740 | 1,000 |
1989/01/23 | 735 | 735 | 735 | 735 | 1,000 |
1989/01/20 | 730 | 741 | 729 | 741 | 55,000 |
1989/01/19 | 730 | 730 | 730 | 730 | 7,000 |
1989/01/17 | 743 | 743 | 730 | 732 | 5,000 |
1989/01/12 | 745 | 745 | 745 | 745 | 53,000 |
1989/01/11 | 735 | 735 | 735 | 735 | 4,000 |
1989/01/10 | 730 | 730 | 730 | 730 | 2,000 |
1989/01/09 | 730 | 730 | 730 | 730 | 1,000 |