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 |
|---|---|---|---|---|---|
| 1995/12/29 | 510 | 510 | 505 | 505 | 3,000 |
| 1995/12/27 | 505 | 505 | 501 | 501 | 17,000 |
| 1995/12/26 | 502 | 502 | 502 | 502 | 3,000 |
| 1995/12/25 | 505 | 510 | 502 | 503 | 6,000 |
| 1995/12/22 | 501 | 520 | 501 | 520 | 8,000 |
| 1995/12/20 | 499 | 501 | 499 | 501 | 12,000 |
| 1995/12/19 | 515 | 515 | 500 | 500 | 13,000 |
| 1995/12/18 | 518 | 518 | 515 | 515 | 5,000 |
| 1995/12/15 | 529 | 529 | 511 | 520 | 8,000 |
| 1995/12/14 | 540 | 549 | 534 | 534 | 9,000 |
| 1995/12/13 | 539 | 550 | 539 | 549 | 18,000 |
| 1995/12/12 | 554 | 555 | 540 | 540 | 16,000 |
| 1995/12/11 | 559 | 565 | 548 | 555 | 58,000 |
| 1995/12/08 | 498 | 538 | 497 | 538 | 41,000 |
| 1995/12/07 | 510 | 510 | 492 | 492 | 8,000 |
| 1995/12/06 | 510 | 510 | 485 | 485 | 12,000 |
| 1995/12/05 | 500 | 510 | 497 | 510 | 6,000 |
| 1995/12/04 | 489 | 496 | 489 | 496 | 4,000 |
| 1995/12/01 | 480 | 485 | 480 | 485 | 10,000 |
| 1995/11/30 | 485 | 485 | 485 | 485 | 3,000 |
| 1995/11/29 | 478 | 487 | 478 | 482 | 6,000 |
| 1995/11/28 | 469 | 475 | 469 | 475 | 9,000 |
| 1995/11/24 | 451 | 451 | 441 | 441 | 12,000 |
| 1995/11/22 | 477 | 477 | 461 | 461 | 3,000 |
| 1995/11/20 | 480 | 480 | 480 | 480 | 4,000 |
| 1995/11/17 | 480 | 480 | 480 | 480 | 1,000 |
| 1995/11/16 | 485 | 485 | 480 | 480 | 6,000 |
| 1995/11/15 | 510 | 510 | 488 | 488 | 3,000 |
| 1995/11/14 | 510 | 510 | 510 | 510 | 2,000 |
| 1995/11/13 | 515 | 515 | 515 | 515 | 6,000 |
| 1995/11/10 | 519 | 519 | 496 | 496 | 11,000 |
| 1995/11/09 | 520 | 520 | 519 | 519 | 21,000 |
| 1995/11/08 | 480 | 480 | 480 | 480 | 3,000 |
| 1995/11/07 | 481 | 481 | 481 | 481 | 4,000 |
| 1995/11/06 | 496 | 496 | 481 | 481 | 2,000 |
| 1995/11/02 | 520 | 520 | 501 | 501 | 14,000 |
| 1995/11/01 | 498 | 525 | 498 | 520 | 40,000 |
| 1995/10/31 | 480 | 498 | 480 | 486 | 16,000 |
| 1995/10/27 | 465 | 471 | 465 | 471 | 4,000 |
| 1995/10/26 | 479 | 479 | 465 | 465 | 13,000 |
| 1995/10/24 | 431 | 436 | 430 | 436 | 4,000 |
| 1995/10/23 | 425 | 430 | 425 | 430 | 5,000 |
| 1995/10/20 | 441 | 443 | 440 | 440 | 5,000 |
| 1995/10/18 | 426 | 426 | 426 | 426 | 3,000 |
| 1995/10/17 | 421 | 421 | 421 | 421 | 10,000 |
| 1995/10/16 | 421 | 421 | 421 | 421 | 4,000 |
| 1995/10/13 | 422 | 422 | 421 | 421 | 4,000 |
| 1995/10/12 | 449 | 449 | 441 | 441 | 2,000 |
| 1995/10/11 | 443 | 449 | 443 | 449 | 4,000 |
| 1995/10/09 | 421 | 422 | 421 | 422 | 5,000 |
| 1995/10/06 | 420 | 422 | 420 | 421 | 3,000 |
| 1995/10/05 | 420 | 420 | 420 | 420 | 3,000 |
| 1995/10/04 | 421 | 421 | 410 | 415 | 8,000 |
| 1995/10/03 | 420 | 420 | 420 | 420 | 7,000 |
| 1995/10/02 | 440 | 440 | 430 | 430 | 4,000 |
| 1995/09/28 | 440 | 440 | 440 | 440 | 4,000 |
| 1995/09/27 | 430 | 430 | 430 | 430 | 2,000 |
| 1995/09/26 | 440 | 440 | 430 | 430 | 8,000 |
| 1995/09/25 | 440 | 440 | 440 | 440 | 4,000 |
| 1995/09/22 | 443 | 449 | 443 | 449 | 3,000 |
| 1995/09/21 | 443 | 443 | 443 | 443 | 3,000 |
| 1995/09/20 | 454 | 454 | 446 | 446 | 9,000 |
| 1995/09/19 | 461 | 461 | 451 | 451 | 15,000 |
| 1995/09/18 | 462 | 462 | 460 | 460 | 5,000 |
| 1995/09/14 | 470 | 470 | 450 | 450 | 12,000 |
| 1995/09/13 | 480 | 480 | 480 | 480 | 3,000 |
| 1995/09/12 | 485 | 485 | 485 | 485 | 6,000 |
| 1995/09/11 | 493 | 493 | 493 | 493 | 4,000 |
| 1995/09/08 | 473 | 473 | 472 | 472 | 8,000 |
| 1995/09/07 | 471 | 471 | 471 | 471 | 1,000 |
| 1995/09/06 | 499 | 499 | 480 | 480 | 6,000 |
| 1995/09/05 | 500 | 500 | 486 | 486 | 7,000 |
| 1995/09/04 | 515 | 515 | 502 | 502 | 7,000 |
| 1995/08/31 | 485 | 485 | 485 | 485 | 5,000 |
| 1995/08/30 | 520 | 520 | 510 | 510 | 5,000 |
| 1995/08/29 | 485 | 500 | 485 | 500 | 7,000 |
| 1995/08/28 | 490 | 490 | 487 | 490 | 3,000 |
| 1995/08/25 | 462 | 485 | 461 | 485 | 5,000 |
| 1995/08/24 | 474 | 474 | 456 | 460 | 6,000 |
| 1995/08/23 | 479 | 480 | 471 | 471 | 5,000 |
| 1995/08/22 | 485 | 485 | 481 | 485 | 6,000 |
| 1995/08/21 | 490 | 490 | 485 | 485 | 3,000 |
| 1995/08/18 | 510 | 515 | 490 | 490 | 5,000 |
| 1995/08/16 | 510 | 515 | 510 | 515 | 12,000 |
| 1995/08/15 | 530 | 530 | 530 | 530 | 2,000 |
| 1995/08/14 | 530 | 530 | 530 | 530 | 2,000 |
| 1995/08/11 | 501 | 501 | 500 | 500 | 3,000 |
| 1995/08/10 | 480 | 480 | 480 | 480 | 3,000 |
| 1995/08/09 | 485 | 485 | 480 | 480 | 5,000 |
| 1995/08/08 | 490 | 490 | 480 | 480 | 11,000 |
| 1995/08/03 | 525 | 530 | 525 | 530 | 6,000 |
| 1995/08/02 | 516 | 516 | 510 | 510 | 5,000 |
| 1995/08/01 | 491 | 534 | 490 | 501 | 52,000 |
| 1995/07/28 | 460 | 460 | 460 | 460 | 1,000 |
| 1995/07/27 | 445 | 445 | 443 | 444 | 4,000 |
| 1995/07/26 | 460 | 460 | 443 | 443 | 7,000 |
| 1995/07/25 | 451 | 460 | 451 | 460 | 6,000 |
| 1995/07/24 | 448 | 448 | 448 | 448 | 2,000 |
| 1995/07/21 | 451 | 451 | 448 | 448 | 6,000 |
| 1995/07/20 | 450 | 450 | 450 | 450 | 2,000 |
| 1995/07/19 | 450 | 450 | 450 | 450 | 2,000 |
| 1995/07/18 | 450 | 450 | 450 | 450 | 1,000 |
| 1995/07/14 | 451 | 452 | 450 | 450 | 7,000 |
| 1995/07/13 | 460 | 460 | 450 | 450 | 7,000 |
| 1995/07/12 | 451 | 451 | 450 | 450 | 3,000 |
| 1995/07/11 | 484 | 490 | 484 | 490 | 7,000 |
| 1995/07/10 | 478 | 478 | 478 | 478 | 1,000 |
| 1995/07/07 | 430 | 471 | 429 | 471 | 23,000 |
| 1995/07/06 | 417 | 417 | 417 | 417 | 1,000 |
| 1995/06/30 | 446 | 446 | 446 | 446 | 4,000 |
| 1995/06/29 | 447 | 447 | 440 | 440 | 4,000 |
| 1995/06/28 | 430 | 430 | 414 | 430 | 7,000 |
| 1995/06/26 | 423 | 430 | 423 | 424 | 9,000 |
| 1995/06/23 | 420 | 424 | 417 | 420 | 14,000 |
| 1995/06/22 | 417 | 421 | 415 | 417 | 10,000 |
| 1995/06/21 | 417 | 417 | 417 | 417 | 2,000 |
| 1995/06/20 | 444 | 444 | 444 | 444 | 1,000 |
| 1995/06/19 | 424 | 424 | 424 | 424 | 2,000 |
| 1995/06/14 | 427 | 427 | 427 | 427 | 1,000 |
| 1995/06/13 | 421 | 424 | 421 | 424 | 6,000 |
| 1995/06/12 | 425 | 427 | 421 | 427 | 8,000 |
| 1995/06/09 | 410 | 410 | 401 | 401 | 3,000 |
| 1995/06/07 | 430 | 430 | 430 | 430 | 3,000 |
| 1995/06/06 | 450 | 450 | 450 | 450 | 2,000 |
| 1995/06/05 | 450 | 460 | 450 | 460 | 4,000 |
| 1995/06/02 | 451 | 455 | 450 | 450 | 6,000 |
| 1995/06/01 | 440 | 440 | 440 | 440 | 8,000 |
| 1995/05/30 | 442 | 443 | 440 | 440 | 6,000 |
| 1995/05/29 | 450 | 450 | 445 | 445 | 6,000 |
| 1995/05/26 | 460 | 460 | 450 | 450 | 4,000 |
| 1995/05/25 | 470 | 470 | 470 | 470 | 5,000 |
| 1995/05/24 | 470 | 470 | 465 | 470 | 14,000 |
| 1995/05/23 | 475 | 475 | 475 | 475 | 4,000 |
| 1995/05/22 | 475 | 475 | 460 | 475 | 5,000 |
| 1995/05/18 | 490 | 490 | 485 | 485 | 2,000 |
| 1995/05/17 | 480 | 480 | 475 | 475 | 7,000 |
| 1995/05/16 | 515 | 515 | 495 | 496 | 11,000 |
| 1995/05/15 | 515 | 515 | 500 | 500 | 4,000 |
| 1995/05/12 | 530 | 530 | 525 | 525 | 9,000 |
| 1995/05/11 | 550 | 550 | 521 | 525 | 8,000 |
| 1995/05/10 | 555 | 555 | 535 | 545 | 9,000 |
| 1995/05/09 | 550 | 550 | 550 | 550 | 3,000 |
| 1995/05/08 | 560 | 560 | 550 | 550 | 5,000 |
| 1995/05/02 | 550 | 555 | 550 | 555 | 9,000 |
| 1995/05/01 | 560 | 560 | 560 | 560 | 1,000 |
| 1995/04/28 | 591 | 599 | 585 | 585 | 10,000 |
| 1995/04/27 | 605 | 613 | 598 | 611 | 16,000 |
| 1995/04/26 | 600 | 604 | 589 | 604 | 15,000 |
| 1995/04/25 | 613 | 615 | 605 | 605 | 8,000 |
| 1995/04/24 | 599 | 615 | 595 | 596 | 35,000 |
| 1995/04/21 | 614 | 615 | 585 | 585 | 14,000 |
| 1995/04/20 | 575 | 616 | 574 | 616 | 75,000 |
| 1995/04/19 | 521 | 550 | 516 | 550 | 14,000 |
| 1995/04/17 | 554 | 554 | 554 | 554 | 1,000 |
| 1995/04/14 | 590 | 590 | 549 | 549 | 6,000 |
| 1995/04/13 | 585 | 589 | 575 | 575 | 8,000 |
| 1995/04/12 | 569 | 585 | 569 | 585 | 14,000 |
| 1995/04/11 | 551 | 560 | 550 | 560 | 14,000 |
| 1995/04/10 | 535 | 540 | 525 | 525 | 7,000 |
| 1995/04/07 | 573 | 574 | 520 | 520 | 23,000 |
| 1995/04/06 | 560 | 605 | 560 | 580 | 75,000 |
| 1995/04/05 | 490 | 550 | 490 | 550 | 22,000 |
| 1995/04/04 | 481 | 486 | 481 | 486 | 2,000 |
| 1995/04/03 | 490 | 490 | 486 | 486 | 5,000 |
| 1995/03/31 | 500 | 500 | 490 | 490 | 13,000 |
| 1995/03/30 | 469 | 469 | 465 | 465 | 4,000 |
| 1995/03/29 | 460 | 460 | 460 | 460 | 2,000 |
| 1995/03/28 | 441 | 441 | 441 | 441 | 6,000 |
| 1995/03/27 | 445 | 450 | 444 | 444 | 4,000 |
| 1995/03/24 | 442 | 442 | 442 | 442 | 1,000 |
| 1995/03/23 | 468 | 468 | 460 | 460 | 3,000 |
| 1995/03/22 | 480 | 480 | 480 | 480 | 1,000 |
| 1995/03/20 | 495 | 500 | 495 | 495 | 5,000 |
| 1995/03/17 | 500 | 500 | 499 | 500 | 11,000 |
| 1995/03/16 | 500 | 500 | 500 | 500 | 6,000 |
| 1995/03/15 | 498 | 500 | 498 | 500 | 8,000 |
| 1995/03/14 | 489 | 489 | 489 | 489 | 1,000 |
| 1995/03/13 | 525 | 525 | 500 | 500 | 8,000 |
| 1995/03/08 | 501 | 501 | 500 | 500 | 4,000 |
| 1995/03/07 | 502 | 502 | 501 | 501 | 7,000 |
| 1995/03/03 | 500 | 510 | 500 | 501 | 9,000 |
| 1995/03/02 | 512 | 512 | 512 | 512 | 1,000 |
| 1995/03/01 | 492 | 492 | 490 | 490 | 11,000 |
| 1995/02/28 | 484 | 484 | 483 | 483 | 3,000 |
| 1995/02/27 | 475 | 475 | 468 | 468 | 4,000 |
| 1995/02/24 | 495 | 498 | 495 | 497 | 8,000 |
| 1995/02/23 | 513 | 513 | 513 | 513 | 1,000 |
| 1995/02/22 | 519 | 520 | 514 | 514 | 5,000 |
| 1995/02/21 | 531 | 531 | 520 | 520 | 3,000 |
| 1995/02/20 | 490 | 496 | 490 | 496 | 3,000 |
| 1995/02/17 | 499 | 500 | 490 | 490 | 4,000 |
| 1995/02/16 | 500 | 501 | 500 | 500 | 11,000 |
| 1995/02/15 | 515 | 515 | 505 | 505 | 2,000 |
| 1995/02/14 | 530 | 530 | 525 | 525 | 2,000 |
| 1995/02/13 | 530 | 530 | 530 | 530 | 6,000 |
| 1995/02/10 | 531 | 531 | 530 | 530 | 8,000 |
| 1995/02/09 | 530 | 540 | 530 | 530 | 9,000 |
| 1995/02/08 | 551 | 551 | 530 | 530 | 14,000 |
| 1995/02/07 | 560 | 560 | 550 | 550 | 10,000 |
| 1995/02/06 | 550 | 560 | 550 | 560 | 12,000 |
| 1995/02/03 | 526 | 550 | 526 | 549 | 6,000 |
| 1995/02/02 | 530 | 530 | 520 | 526 | 12,000 |
| 1995/02/01 | 550 | 550 | 530 | 535 | 16,000 |
| 1995/01/31 | 565 | 565 | 550 | 550 | 7,000 |
| 1995/01/30 | 582 | 582 | 560 | 560 | 12,000 |
| 1995/01/27 | 560 | 560 | 550 | 560 | 13,000 |
| 1995/01/26 | 559 | 560 | 559 | 560 | 15,000 |
| 1995/01/25 | 580 | 580 | 560 | 576 | 14,000 |
| 1995/01/24 | 578 | 590 | 575 | 580 | 19,000 |
| 1995/01/23 | 620 | 620 | 610 | 610 | 3,000 |
| 1995/01/19 | 700 | 700 | 679 | 679 | 27,000 |
| 1995/01/18 | 681 | 700 | 680 | 680 | 54,000 |
| 1995/01/13 | 655 | 695 | 654 | 673 | 103,000 |
| 1995/01/12 | 650 | 660 | 640 | 648 | 112,000 |
| 1995/01/11 | 600 | 625 | 600 | 625 | 42,000 |
| 1995/01/10 | 600 | 610 | 580 | 580 | 19,000 |
| 1995/01/09 | 599 | 600 | 593 | 593 | 6,000 |
| 1995/01/06 | 601 | 601 | 591 | 600 | 6,000 |
| 1995/01/05 | 604 | 610 | 600 | 600 | 8,000 |
| 1995/01/04 | 611 | 612 | 610 | 610 | 6,000 |