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 |
---|---|---|---|---|---|
1994/12/30 | 609 | 620 | 609 | 610 | 12,000 |
1994/12/29 | 574 | 600 | 574 | 600 | 6,000 |
1994/12/28 | 581 | 581 | 571 | 572 | 8,000 |
1994/12/27 | 581 | 581 | 576 | 576 | 6,000 |
1994/12/26 | 600 | 600 | 580 | 580 | 10,000 |
1994/12/22 | 600 | 600 | 586 | 586 | 5,000 |
1994/12/21 | 600 | 600 | 581 | 581 | 4,000 |
1994/12/20 | 602 | 608 | 591 | 591 | 20,000 |
1994/12/19 | 591 | 592 | 591 | 592 | 3,000 |
1994/12/16 | 601 | 614 | 586 | 614 | 20,000 |
1994/12/15 | 620 | 620 | 610 | 618 | 17,000 |
1994/12/14 | 570 | 575 | 566 | 566 | 10,000 |
1994/12/13 | 565 | 565 | 550 | 555 | 7,000 |
1994/12/12 | 555 | 555 | 550 | 550 | 6,000 |
1994/12/09 | 580 | 580 | 565 | 565 | 6,000 |
1994/12/08 | 600 | 600 | 590 | 590 | 6,000 |
1994/12/07 | 571 | 595 | 571 | 595 | 16,000 |
1994/12/06 | 565 | 565 | 561 | 565 | 7,000 |
1994/12/05 | 570 | 571 | 565 | 565 | 14,000 |
1994/12/02 | 600 | 600 | 580 | 580 | 13,000 |
1994/12/01 | 635 | 635 | 600 | 600 | 14,000 |
1994/11/30 | 620 | 635 | 620 | 620 | 17,000 |
1994/11/29 | 555 | 610 | 555 | 610 | 17,000 |
1994/11/28 | 615 | 616 | 545 | 550 | 28,000 |
1994/11/24 | 668 | 669 | 650 | 669 | 12,000 |
1994/11/22 | 701 | 701 | 680 | 680 | 6,000 |
1994/11/21 | 699 | 705 | 699 | 705 | 11,000 |
1994/11/18 | 745 | 745 | 705 | 705 | 8,000 |
1994/11/17 | 750 | 770 | 750 | 750 | 9,000 |
1994/11/16 | 750 | 770 | 749 | 770 | 21,000 |
1994/11/15 | 725 | 725 | 710 | 725 | 27,000 |
1994/11/14 | 680 | 700 | 680 | 700 | 19,000 |
1994/11/11 | 685 | 685 | 670 | 680 | 30,000 |
1994/11/10 | 710 | 710 | 670 | 670 | 24,000 |
1994/11/09 | 721 | 723 | 710 | 710 | 30,000 |
1994/11/08 | 780 | 785 | 715 | 723 | 43,000 |
1994/11/07 | 821 | 821 | 770 | 770 | 28,000 |
1994/11/04 | 829 | 849 | 805 | 821 | 68,000 |
1994/11/02 | 879 | 879 | 829 | 829 | 69,000 |
1994/11/01 | 876 | 890 | 863 | 875 | 129,000 |
1994/10/31 | 830 | 876 | 830 | 851 | 136,000 |
1994/10/28 | 820 | 850 | 820 | 850 | 105,000 |
1994/10/27 | 795 | 864 | 795 | 849 | 256,000 |
1994/10/26 | 809 | 809 | 785 | 800 | 140,000 |
1994/10/25 | 753 | 800 | 753 | 799 | 170,000 |
1994/10/24 | 760 | 770 | 708 | 708 | 76,000 |
1994/10/21 | 742 | 780 | 742 | 770 | 133,000 |
1994/10/20 | 739 | 744 | 700 | 716 | 123,000 |
1994/10/19 | 679 | 746 | 675 | 746 | 196,000 |
1994/10/18 | 580 | 679 | 580 | 679 | 102,000 |
1994/10/17 | 580 | 591 | 580 | 580 | 9,000 |
1994/10/14 | 609 | 609 | 590 | 605 | 42,000 |
1994/10/13 | 541 | 620 | 541 | 610 | 70,000 |
1994/10/12 | 525 | 540 | 525 | 540 | 29,000 |
1994/10/11 | 511 | 535 | 511 | 525 | 30,000 |
1994/10/07 | 499 | 510 | 499 | 510 | 23,000 |
1994/10/04 | 452 | 452 | 446 | 446 | 2,000 |
1994/10/03 | 461 | 461 | 461 | 461 | 1,000 |
1994/09/27 | 446 | 446 | 446 | 446 | 1,000 |
1994/09/22 | 446 | 446 | 446 | 446 | 1,000 |
1994/09/20 | 405 | 405 | 405 | 405 | 4,000 |
1994/09/19 | 408 | 408 | 408 | 408 | 3,000 |
1994/09/16 | 435 | 435 | 435 | 435 | 2,000 |
1994/09/14 | 435 | 435 | 435 | 435 | 1,000 |
1994/09/12 | 435 | 435 | 435 | 435 | 1,000 |
1994/09/06 | 452 | 452 | 431 | 431 | 6,000 |
1994/08/19 | 485 | 485 | 485 | 485 | 1,000 |
1994/08/16 | 485 | 485 | 485 | 485 | 1,000 |
1994/08/12 | 485 | 485 | 485 | 485 | 2,000 |
1994/08/11 | 485 | 485 | 485 | 485 | 2,000 |
1994/08/04 | 485 | 485 | 485 | 485 | 1,000 |
1994/07/26 | 483 | 483 | 483 | 483 | 1,000 |
1994/07/25 | 485 | 485 | 485 | 485 | 1,000 |
1994/07/22 | 485 | 490 | 485 | 485 | 7,000 |
1994/07/21 | 486 | 486 | 486 | 486 | 3,000 |
1994/07/20 | 500 | 500 | 500 | 500 | 1,000 |
1994/07/19 | 496 | 496 | 496 | 496 | 1,000 |
1994/07/18 | 500 | 500 | 490 | 490 | 7,000 |
1994/07/15 | 490 | 495 | 490 | 495 | 7,000 |
1994/07/12 | 489 | 489 | 485 | 486 | 4,000 |
1994/07/11 | 490 | 490 | 490 | 490 | 9,000 |
1994/07/08 | 490 | 491 | 490 | 490 | 4,000 |
1994/07/06 | 485 | 485 | 485 | 485 | 3,000 |
1994/07/04 | 485 | 485 | 485 | 485 | 1,000 |
1994/07/01 | 486 | 486 | 485 | 485 | 12,000 |
1994/06/30 | 491 | 491 | 485 | 485 | 3,000 |
1994/06/29 | 485 | 491 | 485 | 491 | 2,000 |
1994/06/28 | 481 | 481 | 481 | 481 | 1,000 |
1994/06/27 | 481 | 481 | 480 | 480 | 2,000 |
1994/06/24 | 480 | 480 | 480 | 480 | 9,000 |
1994/06/23 | 480 | 480 | 480 | 480 | 1,000 |
1994/06/22 | 480 | 480 | 475 | 475 | 2,000 |
1994/06/21 | 480 | 480 | 477 | 480 | 4,000 |
1994/06/20 | 487 | 487 | 487 | 487 | 1,000 |
1994/06/17 | 476 | 476 | 476 | 476 | 3,000 |
1994/06/16 | 471 | 471 | 471 | 471 | 3,000 |
1994/06/15 | 460 | 460 | 460 | 460 | 12,000 |
1994/06/14 | 490 | 490 | 490 | 490 | 4,000 |
1994/06/13 | 491 | 491 | 490 | 490 | 7,000 |
1994/06/10 | 500 | 500 | 490 | 490 | 5,000 |
1994/06/09 | 483 | 500 | 483 | 500 | 12,000 |
1994/06/08 | 470 | 470 | 470 | 470 | 22,000 |
1994/06/07 | 462 | 465 | 462 | 465 | 5,000 |
1994/05/31 | 460 | 460 | 460 | 460 | 3,000 |
1994/05/27 | 460 | 460 | 460 | 460 | 2,000 |
1994/05/26 | 460 | 460 | 460 | 460 | 1,000 |
1994/05/25 | 458 | 460 | 458 | 460 | 4,000 |
1994/05/23 | 460 | 460 | 460 | 460 | 2,000 |
1994/05/13 | 470 | 470 | 470 | 470 | 3,000 |
1994/05/12 | 460 | 460 | 460 | 460 | 3,000 |
1994/04/25 | 470 | 470 | 470 | 470 | 2,000 |
1994/04/21 | 470 | 470 | 470 | 470 | 2,000 |
1994/04/19 | 467 | 467 | 467 | 467 | 1,000 |
1994/04/15 | 450 | 450 | 450 | 450 | 2,000 |
1994/04/14 | 446 | 446 | 446 | 446 | 1,000 |
1994/04/12 | 451 | 451 | 451 | 451 | 1,000 |
1994/04/11 | 451 | 451 | 451 | 451 | 4,000 |
1994/04/08 | 451 | 451 | 451 | 451 | 2,000 |
1994/04/07 | 451 | 451 | 451 | 451 | 1,000 |
1994/04/06 | 435 | 435 | 435 | 435 | 3,000 |
1994/04/01 | 404 | 404 | 404 | 404 | 2,000 |
1994/03/30 | 404 | 404 | 404 | 404 | 1,000 |
1994/03/29 | 396 | 396 | 396 | 396 | 2,000 |
1994/03/25 | 399 | 399 | 399 | 399 | 1,000 |
1994/03/24 | 399 | 399 | 399 | 399 | 1,000 |
1994/03/23 | 402 | 402 | 402 | 402 | 5,000 |
1994/03/18 | 439 | 439 | 439 | 439 | 1,000 |
1994/03/17 | 421 | 421 | 421 | 421 | 1,000 |
1994/03/16 | 412 | 412 | 412 | 412 | 1,000 |
1994/03/14 | 436 | 436 | 436 | 436 | 3,000 |
1994/03/11 | 436 | 436 | 436 | 436 | 7,000 |
1994/03/10 | 413 | 415 | 413 | 415 | 2,000 |
1994/03/09 | 412 | 412 | 412 | 412 | 1,000 |
1994/03/08 | 412 | 412 | 412 | 412 | 1,000 |
1994/03/07 | 420 | 420 | 420 | 420 | 2,000 |
1994/03/03 | 471 | 471 | 468 | 468 | 3,000 |
1994/03/02 | 465 | 474 | 465 | 471 | 6,000 |
1994/03/01 | 453 | 460 | 453 | 460 | 5,000 |
1994/02/28 | 441 | 450 | 441 | 450 | 3,000 |
1994/02/25 | 429 | 429 | 429 | 429 | 2,000 |
1994/02/24 | 405 | 420 | 405 | 420 | 4,000 |
1994/02/23 | 401 | 401 | 400 | 400 | 8,000 |
1994/02/22 | 404 | 404 | 404 | 404 | 2,000 |
1994/02/18 | 410 | 410 | 410 | 410 | 2,000 |
1994/02/17 | 400 | 400 | 400 | 400 | 7,000 |
1994/02/16 | 382 | 382 | 382 | 382 | 1,000 |
1994/02/14 | 382 | 382 | 382 | 382 | 2,000 |
1994/02/09 | 382 | 382 | 382 | 382 | 1,000 |
1994/02/07 | 382 | 382 | 382 | 382 | 1,000 |
1994/02/03 | 400 | 400 | 400 | 400 | 1,000 |
1994/01/31 | 401 | 401 | 401 | 401 | 1,000 |
1994/01/25 | 380 | 380 | 380 | 380 | 2,000 |
1994/01/24 | 404 | 404 | 380 | 380 | 2,000 |
1994/01/21 | 401 | 401 | 401 | 401 | 5,000 |
1994/01/20 | 381 | 381 | 381 | 381 | 1,000 |
1994/01/18 | 360 | 361 | 360 | 361 | 3,000 |
1994/01/14 | 353 | 360 | 353 | 360 | 4,000 |
1994/01/13 | 352 | 352 | 352 | 352 | 2,000 |
1994/01/12 | 357 | 357 | 352 | 352 | 4,000 |
1994/01/11 | 352 | 352 | 352 | 352 | 1,000 |
1994/01/07 | 357 | 357 | 343 | 343 | 2,000 |
1994/01/06 | 350 | 350 | 350 | 350 | 2,000 |