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 |
---|---|---|---|---|---|
1991/12/25 | 590 | 590 | 580 | 580 | 3,000 |
1991/12/13 | 585 | 600 | 585 | 600 | 6,000 |
1991/12/12 | 526 | 531 | 526 | 531 | 3,000 |
1991/12/11 | 535 | 535 | 526 | 526 | 12,000 |
1991/12/10 | 535 | 535 | 530 | 530 | 5,000 |
1991/12/06 | 540 | 550 | 540 | 550 | 6,000 |
1991/12/05 | 525 | 525 | 525 | 525 | 4,000 |
1991/12/04 | 525 | 525 | 525 | 525 | 4,000 |
1991/12/03 | 525 | 525 | 525 | 525 | 1,000 |
1991/11/29 | 525 | 525 | 525 | 525 | 1,000 |
1991/11/28 | 525 | 525 | 525 | 525 | 2,000 |
1991/11/27 | 530 | 531 | 530 | 530 | 13,000 |
1991/11/26 | 540 | 540 | 530 | 530 | 9,000 |
1991/11/25 | 532 | 532 | 532 | 532 | 3,000 |
1991/11/22 | 562 | 562 | 562 | 562 | 2,000 |
1991/11/20 | 562 | 562 | 562 | 562 | 5,000 |
1991/11/19 | 600 | 600 | 600 | 600 | 1,000 |
1991/11/15 | 610 | 610 | 605 | 605 | 6,000 |
1991/11/11 | 615 | 615 | 610 | 610 | 9,000 |
1991/11/08 | 610 | 610 | 610 | 610 | 6,000 |
1991/11/07 | 610 | 610 | 610 | 610 | 5,000 |
1991/11/06 | 610 | 610 | 610 | 610 | 20,000 |
1991/11/05 | 620 | 620 | 620 | 620 | 7,000 |
1991/10/31 | 636 | 636 | 621 | 621 | 3,000 |
1991/10/30 | 600 | 600 | 600 | 600 | 50,000 |
1991/10/29 | 600 | 600 | 600 | 600 | 4,000 |
1991/10/28 | 620 | 620 | 620 | 620 | 4,000 |
1991/10/25 | 630 | 640 | 630 | 630 | 7,000 |
1991/10/24 | 640 | 640 | 636 | 636 | 6,000 |
1991/10/23 | 646 | 646 | 646 | 646 | 2,000 |
1991/10/22 | 647 | 647 | 646 | 646 | 53,000 |
1991/10/21 | 645 | 645 | 645 | 645 | 1,000 |
1991/10/18 | 670 | 670 | 660 | 660 | 6,000 |
1991/10/17 | 665 | 665 | 665 | 665 | 2,000 |
1991/10/16 | 665 | 665 | 665 | 665 | 1,000 |
1991/10/11 | 650 | 655 | 650 | 655 | 4,000 |
1991/10/09 | 631 | 631 | 631 | 631 | 1,000 |
1991/10/08 | 630 | 630 | 630 | 630 | 2,000 |
1991/10/07 | 650 | 650 | 650 | 650 | 1,000 |
1991/10/04 | 630 | 630 | 630 | 630 | 1,000 |
1991/10/03 | 630 | 635 | 630 | 630 | 23,000 |
1991/10/01 | 626 | 626 | 626 | 626 | 1,000 |
1991/09/26 | 616 | 618 | 616 | 618 | 14,000 |
1991/09/24 | 640 | 640 | 640 | 640 | 7,000 |
1991/09/20 | 640 | 640 | 640 | 640 | 1,000 |
1991/09/18 | 610 | 610 | 600 | 610 | 11,000 |
1991/09/17 | 650 | 650 | 640 | 640 | 10,000 |
1991/09/11 | 625 | 680 | 625 | 680 | 8,000 |
1991/09/03 | 585 | 585 | 585 | 585 | 1,000 |
1991/09/02 | 576 | 576 | 576 | 576 | 2,000 |
1991/08/30 | 541 | 541 | 541 | 541 | 10,000 |
1991/08/29 | 536 | 536 | 536 | 536 | 1,000 |
1991/08/28 | 535 | 535 | 531 | 531 | 4,000 |
1991/08/27 | 550 | 550 | 530 | 530 | 8,000 |
1991/08/23 | 627 | 627 | 611 | 611 | 7,000 |
1991/08/15 | 630 | 630 | 630 | 630 | 1,000 |
1991/08/14 | 631 | 631 | 631 | 631 | 1,000 |
1991/08/12 | 630 | 630 | 630 | 630 | 5,000 |
1991/08/08 | 687 | 687 | 687 | 687 | 2,000 |
1991/08/05 | 692 | 700 | 692 | 700 | 3,000 |
1991/08/01 | 705 | 707 | 705 | 707 | 3,000 |
1991/07/31 | 711 | 711 | 711 | 711 | 4,000 |
1991/07/30 | 710 | 720 | 710 | 720 | 3,000 |
1991/07/29 | 710 | 710 | 710 | 710 | 3,000 |
1991/07/26 | 710 | 715 | 710 | 715 | 6,000 |
1991/07/25 | 719 | 719 | 719 | 719 | 2,000 |
1991/07/22 | 730 | 730 | 708 | 721 | 6,000 |
1991/07/19 | 706 | 706 | 705 | 706 | 3,000 |
1991/07/16 | 705 | 705 | 705 | 705 | 1,000 |
1991/07/12 | 701 | 701 | 701 | 701 | 1,000 |
1991/07/11 | 726 | 730 | 726 | 730 | 5,000 |
1991/07/09 | 690 | 695 | 650 | 650 | 5,000 |
1991/07/08 | 730 | 730 | 730 | 730 | 5,000 |
1991/07/05 | 720 | 720 | 720 | 720 | 5,000 |
1991/07/02 | 770 | 775 | 770 | 770 | 6,000 |
1991/07/01 | 770 | 770 | 770 | 770 | 1,000 |
1991/06/28 | 770 | 771 | 760 | 771 | 11,000 |
1991/06/27 | 755 | 755 | 755 | 755 | 2,000 |
1991/06/26 | 718 | 720 | 718 | 720 | 4,000 |
1991/06/21 | 770 | 770 | 770 | 770 | 1,000 |
1991/06/19 | 770 | 770 | 770 | 770 | 3,000 |
1991/06/18 | 770 | 770 | 770 | 770 | 2,000 |
1991/06/17 | 770 | 770 | 770 | 770 | 1,000 |
1991/06/14 | 800 | 809 | 800 | 809 | 11,000 |
1991/06/13 | 784 | 784 | 780 | 780 | 5,000 |
1991/06/12 | 785 | 785 | 785 | 785 | 2,000 |
1991/06/11 | 800 | 800 | 800 | 800 | 4,000 |
1991/06/03 | 801 | 801 | 801 | 801 | 1,000 |
1991/05/29 | 801 | 801 | 801 | 801 | 2,000 |
1991/05/28 | 800 | 801 | 800 | 801 | 3,000 |
1991/05/24 | 810 | 825 | 810 | 825 | 2,000 |
1991/05/23 | 830 | 830 | 810 | 810 | 5,000 |
1991/05/22 | 815 | 815 | 815 | 815 | 1,000 |
1991/05/20 | 839 | 839 | 839 | 839 | 2,000 |
1991/05/16 | 859 | 859 | 859 | 859 | 1,000 |
1991/05/14 | 875 | 875 | 875 | 875 | 1,000 |
1991/05/13 | 890 | 890 | 890 | 890 | 10,000 |
1991/05/10 | 820 | 830 | 820 | 830 | 4,000 |
1991/05/09 | 820 | 820 | 820 | 820 | 4,000 |
1991/05/07 | 822 | 830 | 820 | 820 | 6,000 |
1991/05/02 | 822 | 826 | 822 | 822 | 6,000 |
1991/05/01 | 825 | 825 | 820 | 820 | 4,000 |
1991/04/26 | 821 | 825 | 821 | 825 | 3,000 |
1991/04/25 | 820 | 825 | 820 | 820 | 7,000 |
1991/04/24 | 819 | 819 | 810 | 810 | 4,000 |
1991/04/23 | 820 | 821 | 820 | 820 | 9,000 |
1991/04/22 | 821 | 821 | 821 | 821 | 8,000 |
1991/04/19 | 870 | 875 | 860 | 870 | 11,000 |
1991/04/18 | 880 | 880 | 870 | 879 | 12,000 |
1991/04/17 | 871 | 876 | 871 | 875 | 13,000 |
1991/04/16 | 879 | 879 | 861 | 870 | 10,000 |
1991/04/15 | 845 | 880 | 830 | 880 | 27,000 |
1991/04/12 | 775 | 800 | 775 | 800 | 7,000 |
1991/04/11 | 760 | 780 | 760 | 780 | 7,000 |
1991/04/10 | 750 | 750 | 750 | 750 | 4,000 |
1991/04/09 | 748 | 750 | 748 | 750 | 2,000 |
1991/04/05 | 750 | 750 | 750 | 750 | 2,000 |
1991/04/04 | 720 | 744 | 720 | 744 | 4,000 |
1991/04/03 | 734 | 735 | 730 | 730 | 9,000 |
1991/04/02 | 735 | 735 | 735 | 735 | 1,000 |
1991/04/01 | 725 | 730 | 725 | 730 | 3,000 |
1991/03/29 | 722 | 730 | 722 | 730 | 5,000 |
1991/03/28 | 676 | 677 | 676 | 677 | 2,000 |
1991/03/27 | 671 | 671 | 671 | 671 | 2,000 |
1991/03/26 | 660 | 660 | 660 | 660 | 3,000 |
1991/03/25 | 670 | 670 | 670 | 670 | 1,000 |
1991/03/20 | 691 | 700 | 687 | 687 | 5,000 |
1991/03/19 | 690 | 690 | 690 | 690 | 1,000 |
1991/03/15 | 671 | 680 | 671 | 675 | 6,000 |
1991/03/14 | 670 | 670 | 670 | 670 | 1,000 |
1991/03/13 | 671 | 671 | 665 | 665 | 3,000 |
1991/03/12 | 665 | 665 | 665 | 665 | 1,000 |
1991/03/11 | 670 | 670 | 660 | 660 | 5,000 |
1991/03/08 | 650 | 650 | 645 | 645 | 3,000 |
1991/03/07 | 660 | 660 | 630 | 630 | 8,000 |
1991/03/06 | 650 | 660 | 645 | 660 | 5,000 |
1991/03/05 | 650 | 650 | 641 | 650 | 4,000 |
1991/03/04 | 630 | 650 | 630 | 650 | 5,000 |
1991/02/28 | 643 | 643 | 643 | 643 | 1,000 |
1991/02/27 | 640 | 650 | 640 | 645 | 3,000 |
1991/02/26 | 650 | 650 | 650 | 650 | 2,000 |
1991/02/25 | 650 | 650 | 650 | 650 | 1,000 |
1991/02/22 | 640 | 650 | 640 | 650 | 4,000 |
1991/02/21 | 635 | 640 | 635 | 640 | 4,000 |
1991/02/20 | 650 | 650 | 650 | 650 | 1,000 |
1991/02/19 | 650 | 650 | 635 | 635 | 8,000 |
1991/02/18 | 625 | 625 | 620 | 620 | 4,000 |
1991/02/15 | 655 | 655 | 655 | 655 | 1,000 |
1991/02/14 | 660 | 660 | 650 | 650 | 2,000 |
1991/02/13 | 655 | 655 | 655 | 655 | 4,000 |
1991/02/08 | 567 | 590 | 567 | 585 | 5,000 |
1991/02/06 | 535 | 535 | 535 | 535 | 1,000 |
1991/01/31 | 527 | 527 | 527 | 527 | 1,000 |
1991/01/30 | 510 | 510 | 510 | 510 | 1,000 |
1991/01/25 | 505 | 505 | 504 | 504 | 8,000 |
1991/01/24 | 505 | 505 | 502 | 502 | 6,000 |
1991/01/23 | 510 | 510 | 510 | 510 | 2,000 |
1991/01/17 | 555 | 565 | 555 | 560 | 3,000 |
1991/01/11 | 580 | 590 | 580 | 590 | 6,000 |
1991/01/09 | 555 | 555 | 555 | 555 | 2,000 |