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 |
|---|---|---|---|---|---|
| 1992/12/25 | 375 | 375 | 375 | 375 | 5,000 |
| 1992/12/14 | 365 | 365 | 365 | 365 | 7,000 |
| 1992/12/09 | 365 | 365 | 365 | 365 | 3,000 |
| 1992/12/07 | 360 | 360 | 360 | 360 | 6,000 |
| 1992/11/25 | 399 | 399 | 399 | 399 | 2,000 |
| 1992/11/20 | 400 | 400 | 400 | 400 | 2,000 |
| 1992/11/13 | 411 | 411 | 411 | 411 | 2,000 |
| 1992/11/11 | 411 | 411 | 411 | 411 | 6,000 |
| 1992/10/23 | 412 | 412 | 411 | 411 | 2,000 |
| 1992/10/15 | 420 | 420 | 420 | 420 | 1,000 |
| 1992/10/14 | 420 | 420 | 420 | 420 | 2,000 |
| 1992/10/13 | 411 | 420 | 411 | 420 | 2,000 |
| 1992/10/12 | 396 | 408 | 396 | 408 | 2,000 |
| 1992/09/21 | 400 | 400 | 400 | 400 | 2,000 |
| 1992/09/18 | 388 | 388 | 388 | 388 | 5,000 |
| 1992/09/16 | 410 | 410 | 410 | 410 | 5,000 |
| 1992/09/14 | 410 | 410 | 410 | 410 | 2,000 |
| 1992/09/11 | 400 | 410 | 400 | 410 | 4,000 |
| 1992/09/08 | 400 | 400 | 400 | 400 | 3,000 |
| 1992/09/07 | 406 | 406 | 400 | 400 | 6,000 |
| 1992/09/02 | 420 | 420 | 419 | 419 | 3,000 |
| 1992/08/31 | 420 | 420 | 420 | 420 | 2,000 |
| 1992/08/28 | 420 | 420 | 420 | 420 | 1,000 |
| 1992/08/27 | 396 | 420 | 396 | 420 | 4,000 |
| 1992/08/19 | 286 | 286 | 286 | 286 | 6,000 |
| 1992/08/11 | 400 | 406 | 400 | 400 | 15,000 |
| 1992/08/10 | 398 | 399 | 398 | 399 | 2,000 |
| 1992/08/03 | 420 | 420 | 420 | 420 | 1,000 |
| 1992/07/27 | 431 | 432 | 420 | 420 | 3,000 |
| 1992/07/23 | 407 | 407 | 407 | 407 | 1,000 |
| 1992/07/16 | 430 | 430 | 430 | 430 | 4,000 |
| 1992/07/15 | 430 | 430 | 430 | 430 | 4,000 |
| 1992/07/14 | 430 | 430 | 430 | 430 | 5,000 |
| 1992/07/13 | 419 | 420 | 419 | 420 | 6,000 |
| 1992/07/08 | 420 | 420 | 420 | 420 | 3,000 |
| 1992/07/07 | 405 | 411 | 405 | 411 | 8,000 |
| 1992/07/06 | 399 | 399 | 399 | 399 | 1,000 |
| 1992/07/03 | 399 | 399 | 399 | 399 | 2,000 |
| 1992/06/29 | 411 | 411 | 411 | 411 | 2,000 |
| 1992/06/26 | 427 | 427 | 411 | 411 | 3,000 |
| 1992/06/25 | 438 | 438 | 427 | 427 | 3,000 |
| 1992/06/23 | 455 | 455 | 455 | 455 | 1,000 |
| 1992/06/22 | 458 | 458 | 458 | 458 | 4,000 |
| 1992/06/18 | 450 | 450 | 450 | 450 | 4,000 |
| 1992/06/16 | 450 | 450 | 450 | 450 | 1,000 |
| 1992/06/15 | 450 | 450 | 450 | 450 | 1,000 |
| 1992/06/11 | 432 | 432 | 432 | 432 | 1,000 |
| 1992/06/10 | 417 | 417 | 417 | 417 | 2,000 |
| 1992/06/09 | 417 | 417 | 417 | 417 | 1,000 |
| 1992/06/04 | 431 | 431 | 431 | 431 | 1,000 |
| 1992/06/03 | 431 | 431 | 431 | 431 | 1,000 |
| 1992/06/02 | 431 | 431 | 431 | 431 | 1,000 |
| 1992/06/01 | 450 | 450 | 450 | 450 | 1,000 |
| 1992/05/29 | 452 | 452 | 451 | 451 | 3,000 |
| 1992/05/26 | 451 | 451 | 451 | 451 | 2,000 |
| 1992/05/25 | 483 | 483 | 483 | 483 | 2,000 |
| 1992/05/22 | 470 | 470 | 470 | 470 | 1,000 |
| 1992/05/14 | 480 | 480 | 480 | 480 | 4,000 |
| 1992/05/13 | 481 | 481 | 480 | 480 | 3,000 |
| 1992/05/12 | 480 | 480 | 480 | 480 | 3,000 |
| 1992/05/08 | 440 | 440 | 440 | 440 | 2,000 |
| 1992/05/07 | 440 | 440 | 440 | 440 | 1,000 |
| 1992/05/06 | 457 | 457 | 452 | 452 | 5,000 |
| 1992/05/01 | 445 | 445 | 445 | 445 | 1,000 |
| 1992/04/30 | 442 | 442 | 442 | 442 | 1,000 |
| 1992/04/27 | 431 | 431 | 431 | 431 | 1,000 |
| 1992/04/24 | 436 | 436 | 435 | 435 | 2,000 |
| 1992/04/23 | 431 | 431 | 431 | 431 | 3,000 |
| 1992/04/16 | 480 | 480 | 480 | 480 | 1,000 |
| 1992/04/15 | 469 | 480 | 469 | 480 | 6,000 |
| 1992/04/08 | 428 | 428 | 428 | 428 | 1,000 |
| 1992/04/07 | 430 | 430 | 430 | 430 | 1,000 |
| 1992/04/02 | 465 | 465 | 465 | 465 | 1,000 |
| 1992/04/01 | 470 | 470 | 470 | 470 | 1,000 |
| 1992/03/31 | 480 | 480 | 480 | 480 | 2,000 |
| 1992/03/30 | 485 | 485 | 482 | 482 | 2,000 |
| 1992/03/27 | 490 | 490 | 490 | 490 | 1,000 |
| 1992/03/25 | 509 | 509 | 500 | 500 | 2,000 |
| 1992/03/23 | 510 | 510 | 510 | 510 | 1,000 |
| 1992/03/19 | 510 | 510 | 510 | 510 | 2,000 |
| 1992/03/18 | 500 | 500 | 500 | 500 | 2,000 |
| 1992/03/17 | 500 | 500 | 500 | 500 | 3,000 |
| 1992/03/16 | 500 | 500 | 500 | 500 | 1,000 |
| 1992/03/13 | 500 | 500 | 500 | 500 | 3,000 |
| 1992/03/12 | 514 | 514 | 514 | 514 | 2,000 |
| 1992/03/11 | 492 | 516 | 492 | 516 | 4,000 |
| 1992/03/10 | 485 | 485 | 485 | 485 | 2,000 |
| 1992/03/09 | 482 | 487 | 481 | 487 | 6,000 |
| 1992/03/06 | 489 | 489 | 488 | 488 | 3,000 |
| 1992/03/05 | 493 | 500 | 493 | 500 | 8,000 |
| 1992/03/04 | 499 | 499 | 499 | 499 | 2,000 |
| 1992/03/03 | 502 | 502 | 500 | 500 | 4,000 |
| 1992/03/02 | 501 | 501 | 501 | 501 | 3,000 |
| 1992/02/28 | 503 | 503 | 503 | 503 | 2,000 |
| 1992/02/27 | 505 | 505 | 505 | 505 | 3,000 |
| 1992/02/26 | 501 | 501 | 501 | 501 | 8,000 |
| 1992/02/25 | 502 | 502 | 501 | 501 | 4,000 |
| 1992/02/24 | 503 | 503 | 503 | 503 | 2,000 |
| 1992/02/21 | 501 | 501 | 501 | 501 | 2,000 |
| 1992/02/20 | 502 | 502 | 502 | 502 | 3,000 |
| 1992/02/19 | 501 | 501 | 501 | 501 | 3,000 |
| 1992/02/18 | 503 | 508 | 503 | 503 | 4,000 |
| 1992/02/17 | 500 | 501 | 500 | 501 | 4,000 |
| 1992/02/13 | 560 | 579 | 560 | 579 | 3,000 |
| 1992/02/12 | 555 | 555 | 555 | 555 | 3,000 |
| 1992/02/07 | 515 | 515 | 515 | 515 | 2,000 |
| 1992/02/06 | 508 | 508 | 508 | 508 | 4,000 |
| 1992/02/05 | 508 | 508 | 508 | 508 | 7,000 |
| 1992/02/04 | 538 | 538 | 538 | 538 | 1,000 |
| 1992/01/27 | 555 | 555 | 555 | 555 | 1,000 |
| 1992/01/24 | 545 | 545 | 545 | 545 | 2,000 |
| 1992/01/23 | 505 | 505 | 505 | 505 | 3,000 |
| 1992/01/13 | 545 | 580 | 545 | 580 | 7,000 |
| 1992/01/10 | 550 | 550 | 550 | 550 | 1,000 |
| 1992/01/08 | 550 | 550 | 550 | 550 | 1,000 |