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 |
|---|---|---|---|---|---|
| 1990/12/28 | 575 | 575 | 575 | 575 | 1,000 |
| 1990/12/27 | 570 | 570 | 570 | 570 | 1,000 |
| 1990/12/25 | 600 | 600 | 570 | 570 | 4,000 |
| 1990/12/21 | 580 | 580 | 560 | 560 | 16,000 |
| 1990/12/20 | 581 | 581 | 581 | 581 | 6,000 |
| 1990/12/18 | 600 | 600 | 600 | 600 | 2,000 |
| 1990/12/13 | 660 | 660 | 660 | 660 | 1,000 |
| 1990/12/12 | 660 | 680 | 660 | 680 | 5,000 |
| 1990/12/11 | 685 | 685 | 660 | 660 | 7,000 |
| 1990/12/10 | 635 | 660 | 635 | 660 | 5,000 |
| 1990/12/06 | 610 | 610 | 610 | 610 | 2,000 |
| 1990/12/05 | 600 | 600 | 600 | 600 | 1,000 |
| 1990/12/04 | 580 | 580 | 580 | 580 | 2,000 |
| 1990/12/03 | 600 | 600 | 600 | 600 | 3,000 |
| 1990/11/29 | 650 | 650 | 650 | 650 | 4,000 |
| 1990/11/27 | 670 | 670 | 670 | 670 | 1,000 |
| 1990/11/22 | 675 | 675 | 675 | 675 | 2,000 |
| 1990/11/16 | 650 | 650 | 650 | 650 | 1,000 |
| 1990/11/15 | 665 | 665 | 665 | 665 | 2,000 |
| 1990/11/14 | 685 | 685 | 685 | 685 | 1,000 |
| 1990/11/13 | 700 | 700 | 700 | 700 | 7,000 |
| 1990/11/07 | 680 | 680 | 680 | 680 | 1,000 |
| 1990/11/06 | 700 | 700 | 700 | 700 | 2,000 |
| 1990/11/01 | 750 | 750 | 738 | 738 | 3,000 |
| 1990/10/31 | 753 | 753 | 753 | 753 | 1,000 |
| 1990/10/30 | 750 | 750 | 750 | 750 | 1,000 |
| 1990/10/29 | 800 | 800 | 800 | 800 | 5,000 |
| 1990/10/26 | 760 | 760 | 760 | 760 | 1,000 |
| 1990/10/25 | 735 | 735 | 730 | 730 | 4,000 |
| 1990/10/24 | 745 | 745 | 730 | 730 | 4,000 |
| 1990/10/23 | 750 | 750 | 750 | 750 | 6,000 |
| 1990/10/22 | 700 | 700 | 695 | 695 | 2,000 |
| 1990/10/19 | 665 | 681 | 665 | 681 | 7,000 |
| 1990/10/18 | 640 | 640 | 640 | 640 | 1,000 |
| 1990/10/17 | 630 | 630 | 630 | 630 | 1,000 |
| 1990/10/16 | 659 | 665 | 655 | 665 | 4,000 |
| 1990/10/11 | 675 | 675 | 675 | 675 | 5,000 |
| 1990/10/09 | 670 | 670 | 670 | 670 | 4,000 |
| 1990/10/08 | 613 | 625 | 613 | 625 | 7,000 |
| 1990/10/05 | 610 | 610 | 610 | 610 | 1,000 |
| 1990/10/04 | 610 | 610 | 610 | 610 | 5,000 |
| 1990/10/03 | 632 | 632 | 615 | 615 | 5,000 |
| 1990/10/02 | 590 | 627 | 590 | 627 | 5,000 |
| 1990/09/26 | 710 | 710 | 710 | 710 | 4,000 |
| 1990/09/25 | 740 | 740 | 740 | 740 | 1,000 |
| 1990/09/21 | 740 | 740 | 740 | 740 | 1,000 |
| 1990/09/20 | 746 | 746 | 746 | 746 | 1,000 |
| 1990/09/19 | 730 | 730 | 730 | 730 | 2,000 |
| 1990/09/17 | 747 | 747 | 745 | 745 | 3,000 |
| 1990/09/13 | 745 | 745 | 745 | 745 | 5,000 |
| 1990/09/12 | 740 | 740 | 740 | 740 | 1,000 |
| 1990/09/11 | 743 | 755 | 743 | 743 | 9,000 |
| 1990/09/10 | 730 | 730 | 730 | 730 | 3,000 |
| 1990/09/07 | 751 | 751 | 751 | 751 | 1,000 |
| 1990/09/06 | 765 | 765 | 765 | 765 | 7,000 |
| 1990/09/04 | 800 | 800 | 800 | 800 | 3,000 |
| 1990/09/03 | 816 | 816 | 810 | 810 | 5,000 |
| 1990/08/31 | 820 | 820 | 810 | 810 | 6,000 |
| 1990/08/30 | 820 | 825 | 820 | 825 | 5,000 |
| 1990/08/29 | 820 | 820 | 820 | 820 | 1,000 |
| 1990/08/28 | 810 | 815 | 810 | 815 | 4,000 |
| 1990/08/27 | 825 | 825 | 825 | 825 | 3,000 |
| 1990/08/17 | 875 | 875 | 875 | 875 | 7,000 |
| 1990/08/16 | 940 | 940 | 940 | 940 | 8,000 |
| 1990/08/15 | 955 | 955 | 955 | 955 | 3,000 |
| 1990/08/14 | 920 | 920 | 920 | 920 | 13,000 |
| 1990/08/13 | 985 | 985 | 985 | 985 | 3,000 |
| 1990/08/09 | 975 | 975 | 965 | 970 | 8,000 |
| 1990/08/08 | 975 | 975 | 975 | 975 | 1,000 |
| 1990/08/07 | 960 | 975 | 960 | 975 | 11,000 |
| 1990/08/06 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 |
| 1990/08/03 | 1,010 | 1,050 | 1,010 | 1,050 | 10,000 |
| 1990/08/02 | 1,040 | 1,040 | 1,030 | 1,030 | 7,000 |
| 1990/08/01 | 1,070 | 1,070 | 1,040 | 1,060 | 49,000 |
| 1990/07/31 | 1,010 | 1,030 | 1,010 | 1,030 | 4,000 |
| 1990/07/30 | 1,070 | 1,070 | 1,050 | 1,050 | 5,000 |
| 1990/07/27 | 1,000 | 1,050 | 995 | 1,050 | 22,000 |
| 1990/07/26 | 1,000 | 1,020 | 1,000 | 1,010 | 13,000 |
| 1990/07/25 | 1,040 | 1,040 | 1,030 | 1,030 | 7,000 |
| 1990/07/24 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1990/07/23 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 1990/07/20 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 |
| 1990/07/19 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1990/07/18 | 1,080 | 1,080 | 1,080 | 1,080 | 13,000 |
| 1990/07/17 | 1,080 | 1,080 | 1,060 | 1,080 | 8,000 |
| 1990/07/16 | 1,080 | 1,090 | 1,060 | 1,080 | 22,000 |
| 1990/07/13 | 1,060 | 1,090 | 1,040 | 1,090 | 33,000 |
| 1990/07/12 | 1,050 | 1,050 | 1,000 | 1,040 | 29,000 |
| 1990/07/11 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 |
| 1990/07/10 | 1,050 | 1,060 | 1,040 | 1,040 | 26,000 |
| 1990/07/09 | 1,040 | 1,040 | 1,040 | 1,040 | 27,000 |
| 1990/07/06 | 990 | 991 | 990 | 991 | 5,000 |
| 1990/07/05 | 975 | 975 | 975 | 975 | 2,000 |
| 1990/07/04 | 985 | 985 | 970 | 975 | 6,000 |
| 1990/07/03 | 980 | 980 | 980 | 980 | 2,000 |
| 1990/07/02 | 957 | 958 | 955 | 955 | 5,000 |
| 1990/06/29 | 985 | 985 | 965 | 965 | 5,000 |
| 1990/06/28 | 965 | 980 | 965 | 975 | 7,000 |
| 1990/06/27 | 960 | 975 | 960 | 960 | 11,000 |
| 1990/06/25 | 980 | 980 | 980 | 980 | 2,000 |
| 1990/06/22 | 979 | 980 | 979 | 980 | 4,000 |
| 1990/06/21 | 990 | 1,000 | 980 | 990 | 7,000 |
| 1990/06/20 | 980 | 980 | 970 | 979 | 13,000 |
| 1990/06/19 | 982 | 983 | 980 | 980 | 9,000 |
| 1990/06/18 | 985 | 985 | 982 | 982 | 7,000 |
| 1990/06/15 | 985 | 990 | 980 | 980 | 10,000 |
| 1990/06/14 | 988 | 988 | 985 | 985 | 4,000 |
| 1990/06/13 | 985 | 990 | 985 | 990 | 6,000 |
| 1990/06/11 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1990/06/08 | 1,000 | 1,000 | 980 | 980 | 5,000 |
| 1990/06/07 | 980 | 980 | 980 | 980 | 5,000 |
| 1990/06/06 | 980 | 1,000 | 980 | 1,000 | 6,000 |
| 1990/06/05 | 1,000 | 1,000 | 985 | 985 | 11,000 |
| 1990/06/04 | 995 | 1,000 | 995 | 995 | 3,000 |
| 1990/06/01 | 980 | 995 | 980 | 995 | 5,000 |
| 1990/05/31 | 985 | 1,000 | 980 | 980 | 21,000 |
| 1990/05/30 | 1,000 | 1,000 | 980 | 980 | 6,000 |
| 1990/05/28 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1990/05/25 | 1,020 | 1,050 | 1,020 | 1,030 | 7,000 |
| 1990/05/24 | 1,050 | 1,050 | 990 | 1,020 | 15,000 |
| 1990/05/23 | 1,050 | 1,060 | 1,030 | 1,030 | 17,000 |
| 1990/05/22 | 1,000 | 1,020 | 1,000 | 1,020 | 6,000 |
| 1990/05/21 | 1,000 | 1,000 | 990 | 990 | 8,000 |
| 1990/05/18 | 990 | 990 | 985 | 985 | 10,000 |
| 1990/05/17 | 980 | 985 | 980 | 980 | 13,000 |
| 1990/05/16 | 979 | 979 | 960 | 960 | 5,000 |
| 1990/05/15 | 980 | 980 | 979 | 979 | 13,000 |
| 1990/05/14 | 965 | 980 | 960 | 980 | 19,000 |
| 1990/05/11 | 955 | 955 | 951 | 955 | 5,000 |
| 1990/05/10 | 945 | 945 | 945 | 945 | 8,000 |
| 1990/05/09 | 950 | 955 | 950 | 955 | 48,000 |
| 1990/05/08 | 950 | 950 | 950 | 950 | 2,000 |
| 1990/05/07 | 965 | 965 | 960 | 960 | 5,000 |
| 1990/05/02 | 960 | 980 | 960 | 970 | 5,000 |
| 1990/05/01 | 945 | 950 | 945 | 950 | 6,000 |
| 1990/04/27 | 930 | 950 | 930 | 950 | 11,000 |
| 1990/04/26 | 905 | 930 | 905 | 927 | 40,000 |
| 1990/04/25 | 908 | 915 | 908 | 915 | 10,000 |
| 1990/04/24 | 900 | 908 | 890 | 908 | 38,000 |
| 1990/04/23 | 900 | 900 | 900 | 900 | 4,000 |
| 1990/04/20 | 890 | 890 | 890 | 890 | 1,000 |
| 1990/04/19 | 885 | 885 | 885 | 885 | 2,000 |
| 1990/04/18 | 910 | 910 | 885 | 885 | 4,000 |
| 1990/04/17 | 910 | 910 | 899 | 900 | 5,000 |
| 1990/04/16 | 920 | 920 | 920 | 920 | 2,000 |
| 1990/04/13 | 945 | 945 | 940 | 940 | 3,000 |
| 1990/04/12 | 940 | 945 | 940 | 945 | 5,000 |
| 1990/04/11 | 945 | 945 | 940 | 940 | 10,000 |
| 1990/04/10 | 945 | 945 | 940 | 940 | 3,000 |
| 1990/04/06 | 950 | 950 | 950 | 950 | 5,000 |
| 1990/04/05 | 970 | 970 | 935 | 945 | 24,000 |
| 1990/04/04 | 995 | 999 | 980 | 985 | 14,000 |
| 1990/04/03 | 995 | 1,020 | 990 | 1,020 | 15,000 |
| 1990/04/02 | 1,000 | 1,000 | 980 | 1,000 | 15,000 |
| 1990/03/30 | 1,030 | 1,050 | 1,000 | 1,000 | 12,000 |
| 1990/03/29 | 1,030 | 1,050 | 1,030 | 1,050 | 10,000 |
| 1990/03/28 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1990/03/27 | 1,000 | 1,020 | 990 | 1,020 | 38,000 |
| 1990/03/26 | 1,000 | 1,020 | 1,000 | 1,020 | 8,000 |
| 1990/03/23 | 1,020 | 1,020 | 1,000 | 1,020 | 17,000 |
| 1990/03/22 | 1,000 | 1,020 | 1,000 | 1,020 | 18,000 |
| 1990/03/20 | 1,130 | 1,130 | 1,130 | 1,130 | 12,000 |
| 1990/03/19 | 1,160 | 1,160 | 1,140 | 1,140 | 4,000 |
| 1990/03/16 | 1,140 | 1,160 | 1,140 | 1,160 | 4,000 |
| 1990/03/15 | 1,150 | 1,150 | 1,110 | 1,110 | 7,000 |
| 1990/03/14 | 1,150 | 1,160 | 1,150 | 1,160 | 10,000 |
| 1990/03/13 | 1,160 | 1,160 | 1,150 | 1,150 | 13,000 |
| 1990/03/12 | 1,180 | 1,180 | 1,150 | 1,150 | 13,000 |
| 1990/03/09 | 1,180 | 1,180 | 1,160 | 1,160 | 10,000 |
| 1990/03/08 | 1,210 | 1,210 | 1,180 | 1,180 | 11,000 |
| 1990/03/07 | 1,230 | 1,240 | 1,210 | 1,210 | 5,000 |
| 1990/03/06 | 1,250 | 1,280 | 1,250 | 1,280 | 9,000 |
| 1990/03/05 | 1,250 | 1,280 | 1,250 | 1,280 | 22,000 |
| 1990/03/02 | 1,260 | 1,260 | 1,250 | 1,250 | 39,000 |
| 1990/03/01 | 1,200 | 1,260 | 1,190 | 1,260 | 46,000 |
| 1990/02/28 | 1,180 | 1,230 | 1,180 | 1,190 | 65,000 |
| 1990/02/27 | 1,160 | 1,200 | 1,160 | 1,180 | 21,000 |
| 1990/02/26 | 1,250 | 1,250 | 1,150 | 1,150 | 41,000 |
| 1990/02/23 | 1,230 | 1,290 | 1,230 | 1,250 | 53,000 |
| 1990/02/22 | 1,230 | 1,260 | 1,230 | 1,250 | 43,000 |
| 1990/02/21 | 1,250 | 1,260 | 1,220 | 1,220 | 43,000 |
| 1990/02/20 | 1,290 | 1,290 | 1,250 | 1,270 | 47,000 |
| 1990/02/19 | 1,330 | 1,340 | 1,300 | 1,300 | 103,000 |
| 1990/02/16 | 1,310 | 1,340 | 1,300 | 1,320 | 268,000 |
| 1990/02/15 | 1,250 | 1,310 | 1,240 | 1,300 | 176,000 |
| 1990/02/14 | 1,260 | 1,260 | 1,240 | 1,240 | 79,000 |
| 1990/02/13 | 1,280 | 1,290 | 1,240 | 1,240 | 103,000 |
| 1990/02/09 | 1,280 | 1,300 | 1,240 | 1,270 | 249,000 |
| 1990/02/08 | 1,160 | 1,280 | 1,150 | 1,280 | 361,000 |
| 1990/02/07 | 1,210 | 1,220 | 1,140 | 1,160 | 279,000 |
| 1990/02/06 | 1,130 | 1,220 | 1,130 | 1,190 | 475,000 |
| 1990/02/05 | 1,150 | 1,160 | 1,090 | 1,120 | 410,000 |
| 1990/02/02 | 1,020 | 1,190 | 1,020 | 1,150 | 531,000 |
| 1990/02/01 | 1,010 | 1,010 | 1,000 | 1,010 | 64,000 |
| 1990/01/31 | 1,010 | 1,010 | 1,000 | 1,000 | 77,000 |
| 1990/01/30 | 995 | 1,000 | 990 | 1,000 | 81,000 |
| 1990/01/29 | 990 | 1,000 | 990 | 1,000 | 90,000 |
| 1990/01/26 | 980 | 1,010 | 980 | 1,010 | 63,000 |
| 1990/01/25 | 974 | 980 | 974 | 980 | 12,000 |
| 1990/01/24 | 980 | 980 | 975 | 975 | 5,000 |
| 1990/01/23 | 985 | 985 | 980 | 980 | 25,000 |
| 1990/01/22 | 995 | 999 | 985 | 995 | 7,000 |
| 1990/01/19 | 991 | 991 | 991 | 991 | 16,000 |
| 1990/01/18 | 991 | 991 | 991 | 991 | 11,000 |
| 1990/01/17 | 991 | 1,000 | 990 | 990 | 69,000 |
| 1990/01/16 | 990 | 998 | 990 | 998 | 29,000 |
| 1990/01/12 | 981 | 1,020 | 980 | 1,020 | 80,000 |
| 1990/01/11 | 960 | 971 | 960 | 971 | 15,000 |
| 1990/01/09 | 961 | 961 | 960 | 960 | 9,000 |
| 1990/01/08 | 961 | 961 | 941 | 942 | 13,000 |
| 1990/01/05 | 960 | 961 | 960 | 960 | 15,000 |
| 1990/01/04 | 957 | 957 | 957 | 957 | 10,000 |