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 |
|---|---|---|---|---|---|
| 1996/12/26 | 401 | 401 | 401 | 401 | 2,000 |
| 1996/12/25 | 386 | 391 | 386 | 391 | 9,000 |
| 1996/12/24 | 396 | 396 | 390 | 391 | 5,000 |
| 1996/12/20 | 396 | 396 | 391 | 391 | 5,000 |
| 1996/12/19 | 416 | 416 | 390 | 390 | 11,000 |
| 1996/12/18 | 420 | 420 | 415 | 415 | 14,000 |
| 1996/12/17 | 430 | 430 | 420 | 420 | 8,000 |
| 1996/12/16 | 420 | 441 | 420 | 431 | 10,000 |
| 1996/12/13 | 425 | 425 | 415 | 415 | 10,000 |
| 1996/12/12 | 450 | 450 | 424 | 424 | 14,000 |
| 1996/12/11 | 459 | 459 | 450 | 450 | 11,000 |
| 1996/12/10 | 450 | 450 | 450 | 450 | 1,000 |
| 1996/12/09 | 460 | 460 | 460 | 460 | 2,000 |
| 1996/12/06 | 484 | 484 | 470 | 470 | 5,000 |
| 1996/12/04 | 485 | 485 | 485 | 485 | 3,000 |
| 1996/12/03 | 486 | 486 | 485 | 485 | 9,000 |
| 1996/11/28 | 495 | 495 | 495 | 495 | 6,000 |
| 1996/11/27 | 496 | 496 | 496 | 496 | 1,000 |
| 1996/11/25 | 510 | 510 | 510 | 510 | 2,000 |
| 1996/11/22 | 501 | 510 | 501 | 510 | 15,000 |
| 1996/11/20 | 501 | 501 | 501 | 501 | 4,000 |
| 1996/11/19 | 500 | 500 | 500 | 500 | 1,000 |
| 1996/11/18 | 501 | 501 | 501 | 501 | 5,000 |
| 1996/11/15 | 501 | 502 | 501 | 501 | 4,000 |
| 1996/11/14 | 501 | 501 | 501 | 501 | 4,000 |
| 1996/11/13 | 511 | 511 | 511 | 511 | 4,000 |
| 1996/11/11 | 510 | 530 | 510 | 530 | 4,000 |
| 1996/11/07 | 511 | 511 | 510 | 510 | 8,000 |
| 1996/11/05 | 511 | 511 | 511 | 511 | 1,000 |
| 1996/11/01 | 511 | 511 | 510 | 511 | 7,000 |
| 1996/10/31 | 505 | 510 | 500 | 510 | 12,000 |
| 1996/10/25 | 501 | 501 | 501 | 501 | 1,000 |
| 1996/10/24 | 508 | 508 | 500 | 500 | 4,000 |
| 1996/10/21 | 510 | 510 | 505 | 505 | 4,000 |
| 1996/10/18 | 510 | 510 | 510 | 510 | 6,000 |
| 1996/10/16 | 491 | 500 | 491 | 500 | 3,000 |
| 1996/10/15 | 497 | 497 | 495 | 495 | 3,000 |
| 1996/10/14 | 495 | 495 | 495 | 495 | 1,000 |
| 1996/10/11 | 500 | 545 | 500 | 545 | 6,000 |
| 1996/10/09 | 501 | 501 | 495 | 495 | 5,000 |
| 1996/10/08 | 501 | 501 | 501 | 501 | 1,000 |
| 1996/10/03 | 500 | 500 | 500 | 500 | 3,000 |
| 1996/10/02 | 500 | 500 | 500 | 500 | 10,000 |
| 1996/10/01 | 500 | 500 | 499 | 500 | 17,000 |
| 1996/09/30 | 505 | 505 | 502 | 502 | 5,000 |
| 1996/09/27 | 501 | 505 | 501 | 505 | 4,000 |
| 1996/09/26 | 501 | 501 | 501 | 501 | 5,000 |
| 1996/09/25 | 502 | 507 | 500 | 500 | 4,000 |
| 1996/09/24 | 505 | 505 | 502 | 502 | 3,000 |
| 1996/09/20 | 501 | 501 | 501 | 501 | 1,000 |
| 1996/09/19 | 510 | 510 | 510 | 510 | 2,000 |
| 1996/09/18 | 510 | 515 | 510 | 510 | 5,000 |
| 1996/09/17 | 500 | 515 | 500 | 510 | 15,000 |
| 1996/09/12 | 511 | 511 | 510 | 510 | 5,000 |
| 1996/09/11 | 539 | 539 | 511 | 511 | 5,000 |
| 1996/09/10 | 500 | 500 | 500 | 500 | 1,000 |
| 1996/09/06 | 537 | 537 | 537 | 537 | 2,000 |
| 1996/09/03 | 550 | 555 | 540 | 545 | 12,000 |
| 1996/09/02 | 499 | 499 | 496 | 496 | 5,000 |
| 1996/08/30 | 500 | 500 | 500 | 500 | 3,000 |
| 1996/08/28 | 511 | 511 | 510 | 510 | 3,000 |
| 1996/08/27 | 511 | 511 | 511 | 511 | 1,000 |
| 1996/08/23 | 511 | 511 | 511 | 511 | 4,000 |
| 1996/08/22 | 511 | 511 | 510 | 510 | 2,000 |
| 1996/08/21 | 511 | 511 | 510 | 511 | 3,000 |
| 1996/08/20 | 513 | 513 | 510 | 510 | 2,000 |
| 1996/08/19 | 512 | 512 | 510 | 510 | 3,000 |
| 1996/08/16 | 500 | 510 | 500 | 510 | 5,000 |
| 1996/08/15 | 497 | 500 | 497 | 500 | 2,000 |
| 1996/08/14 | 495 | 495 | 495 | 495 | 1,000 |
| 1996/08/13 | 490 | 491 | 485 | 490 | 7,000 |
| 1996/08/12 | 495 | 495 | 495 | 495 | 7,000 |
| 1996/08/09 | 501 | 501 | 490 | 490 | 14,000 |
| 1996/08/08 | 500 | 500 | 490 | 490 | 6,000 |
| 1996/08/07 | 540 | 540 | 530 | 530 | 4,000 |
| 1996/08/06 | 540 | 540 | 540 | 540 | 1,000 |
| 1996/08/05 | 550 | 550 | 550 | 550 | 2,000 |
| 1996/08/02 | 550 | 550 | 530 | 550 | 5,000 |
| 1996/07/31 | 550 | 550 | 550 | 550 | 1,000 |
| 1996/07/30 | 574 | 574 | 574 | 574 | 2,000 |
| 1996/07/26 | 575 | 575 | 575 | 575 | 1,000 |
| 1996/07/25 | 552 | 555 | 552 | 555 | 5,000 |
| 1996/07/24 | 552 | 552 | 550 | 550 | 3,000 |
| 1996/07/23 | 581 | 582 | 581 | 582 | 3,000 |
| 1996/07/22 | 600 | 600 | 600 | 600 | 8,000 |
| 1996/07/17 | 610 | 610 | 610 | 610 | 1,000 |
| 1996/07/11 | 610 | 610 | 610 | 610 | 4,000 |
| 1996/07/10 | 595 | 595 | 595 | 595 | 1,000 |
| 1996/07/09 | 591 | 595 | 591 | 595 | 4,000 |
| 1996/07/08 | 600 | 600 | 596 | 596 | 3,000 |
| 1996/07/05 | 601 | 609 | 601 | 609 | 9,000 |
| 1996/07/04 | 615 | 615 | 609 | 609 | 4,000 |
| 1996/07/03 | 615 | 615 | 615 | 615 | 1,000 |
| 1996/07/02 | 625 | 625 | 616 | 620 | 8,000 |
| 1996/07/01 | 637 | 637 | 630 | 630 | 13,000 |
| 1996/06/28 | 610 | 639 | 610 | 639 | 10,000 |
| 1996/06/27 | 610 | 624 | 610 | 610 | 8,000 |
| 1996/06/26 | 610 | 610 | 610 | 610 | 9,000 |
| 1996/06/25 | 613 | 625 | 610 | 611 | 35,000 |
| 1996/06/24 | 620 | 624 | 612 | 612 | 16,000 |
| 1996/06/21 | 625 | 625 | 612 | 620 | 26,000 |
| 1996/06/20 | 630 | 634 | 610 | 630 | 21,000 |
| 1996/06/19 | 624 | 650 | 619 | 640 | 142,000 |
| 1996/06/18 | 620 | 625 | 612 | 619 | 36,000 |
| 1996/06/17 | 618 | 618 | 607 | 610 | 77,000 |
| 1996/06/14 | 600 | 608 | 600 | 608 | 7,000 |
| 1996/06/13 | 629 | 629 | 600 | 600 | 31,000 |
| 1996/06/12 | 601 | 628 | 601 | 621 | 78,000 |
| 1996/06/11 | 600 | 600 | 590 | 600 | 26,000 |
| 1996/06/10 | 552 | 590 | 552 | 590 | 33,000 |
| 1996/06/07 | 551 | 551 | 550 | 551 | 12,000 |
| 1996/06/06 | 551 | 553 | 551 | 551 | 11,000 |
| 1996/06/04 | 550 | 551 | 550 | 551 | 2,000 |
| 1996/06/03 | 550 | 555 | 550 | 550 | 8,000 |
| 1996/05/31 | 551 | 551 | 551 | 551 | 2,000 |
| 1996/05/30 | 570 | 570 | 551 | 551 | 2,000 |
| 1996/05/29 | 552 | 552 | 552 | 552 | 2,000 |
| 1996/05/28 | 560 | 560 | 555 | 555 | 2,000 |
| 1996/05/27 | 561 | 570 | 560 | 560 | 8,000 |
| 1996/05/24 | 560 | 560 | 560 | 560 | 6,000 |
| 1996/05/23 | 587 | 587 | 580 | 580 | 11,000 |
| 1996/05/22 | 600 | 600 | 591 | 591 | 8,000 |
| 1996/05/21 | 590 | 605 | 590 | 601 | 4,000 |
| 1996/05/20 | 586 | 586 | 586 | 586 | 2,000 |
| 1996/05/17 | 599 | 599 | 587 | 587 | 2,000 |
| 1996/05/16 | 600 | 600 | 600 | 600 | 1,000 |
| 1996/05/15 | 586 | 605 | 586 | 605 | 9,000 |
| 1996/05/14 | 591 | 591 | 586 | 586 | 6,000 |
| 1996/05/13 | 620 | 620 | 601 | 601 | 11,000 |
| 1996/05/10 | 583 | 600 | 583 | 600 | 9,000 |
| 1996/05/09 | 586 | 586 | 583 | 583 | 5,000 |
| 1996/05/08 | 580 | 583 | 580 | 583 | 3,000 |
| 1996/05/07 | 580 | 580 | 570 | 580 | 6,000 |
| 1996/05/02 | 582 | 582 | 578 | 578 | 8,000 |
| 1996/05/01 | 582 | 582 | 582 | 582 | 2,000 |
| 1996/04/30 | 590 | 590 | 580 | 580 | 9,000 |
| 1996/04/26 | 600 | 600 | 590 | 590 | 2,000 |
| 1996/04/25 | 586 | 600 | 580 | 590 | 16,000 |
| 1996/04/19 | 588 | 588 | 580 | 585 | 9,000 |
| 1996/04/18 | 591 | 591 | 590 | 590 | 2,000 |
| 1996/04/17 | 590 | 590 | 590 | 590 | 4,000 |
| 1996/04/16 | 615 | 615 | 608 | 608 | 16,000 |
| 1996/04/15 | 610 | 615 | 608 | 615 | 10,000 |
| 1996/04/12 | 595 | 600 | 595 | 600 | 2,000 |
| 1996/04/11 | 600 | 610 | 590 | 595 | 7,000 |
| 1996/04/10 | 591 | 591 | 588 | 590 | 4,000 |
| 1996/04/09 | 581 | 581 | 578 | 578 | 3,000 |
| 1996/04/08 | 600 | 600 | 591 | 591 | 2,000 |
| 1996/04/05 | 602 | 602 | 600 | 600 | 10,000 |
| 1996/04/04 | 600 | 600 | 590 | 590 | 2,000 |
| 1996/04/03 | 624 | 624 | 600 | 600 | 15,000 |
| 1996/04/02 | 612 | 635 | 612 | 625 | 8,000 |
| 1996/04/01 | 645 | 649 | 617 | 627 | 16,000 |
| 1996/03/29 | 602 | 649 | 601 | 649 | 122,000 |
| 1996/03/28 | 551 | 609 | 550 | 596 | 53,000 |
| 1996/03/26 | 550 | 550 | 550 | 550 | 2,000 |
| 1996/03/25 | 550 | 550 | 545 | 550 | 12,000 |
| 1996/03/22 | 560 | 560 | 550 | 550 | 5,000 |
| 1996/03/21 | 551 | 560 | 546 | 560 | 11,000 |
| 1996/03/19 | 560 | 560 | 545 | 545 | 13,000 |
| 1996/03/18 | 561 | 562 | 560 | 560 | 7,000 |
| 1996/03/15 | 589 | 589 | 561 | 561 | 28,000 |
| 1996/03/14 | 550 | 580 | 550 | 569 | 50,000 |
| 1996/03/13 | 580 | 604 | 560 | 560 | 90,000 |
| 1996/03/12 | 527 | 594 | 527 | 576 | 76,000 |
| 1996/03/11 | 545 | 550 | 545 | 545 | 20,000 |
| 1996/03/08 | 502 | 530 | 502 | 525 | 16,000 |
| 1996/03/07 | 490 | 490 | 490 | 490 | 1,000 |
| 1996/03/04 | 500 | 500 | 500 | 500 | 2,000 |
| 1996/03/01 | 515 | 515 | 515 | 515 | 1,000 |
| 1996/02/28 | 485 | 494 | 485 | 494 | 3,000 |
| 1996/02/27 | 490 | 490 | 485 | 485 | 4,000 |
| 1996/02/26 | 490 | 490 | 490 | 490 | 1,000 |
| 1996/02/23 | 496 | 496 | 496 | 496 | 3,000 |
| 1996/02/22 | 498 | 498 | 496 | 496 | 10,000 |
| 1996/02/19 | 496 | 496 | 496 | 496 | 1,000 |
| 1996/02/16 | 510 | 510 | 496 | 496 | 8,000 |
| 1996/02/15 | 511 | 511 | 510 | 510 | 2,000 |
| 1996/02/14 | 508 | 508 | 508 | 508 | 2,000 |
| 1996/02/13 | 528 | 528 | 528 | 528 | 5,000 |
| 1996/02/09 | 511 | 511 | 507 | 507 | 3,000 |
| 1996/02/08 | 510 | 520 | 510 | 520 | 3,000 |
| 1996/02/07 | 510 | 510 | 507 | 507 | 4,000 |
| 1996/02/06 | 506 | 506 | 506 | 506 | 3,000 |
| 1996/02/05 | 550 | 550 | 525 | 525 | 7,000 |
| 1996/02/02 | 522 | 540 | 522 | 540 | 7,000 |
| 1996/02/01 | 512 | 522 | 506 | 522 | 10,000 |
| 1996/01/31 | 511 | 512 | 511 | 512 | 3,000 |
| 1996/01/30 | 510 | 510 | 510 | 510 | 3,000 |
| 1996/01/29 | 510 | 510 | 510 | 510 | 1,000 |
| 1996/01/26 | 503 | 503 | 503 | 503 | 1,000 |
| 1996/01/25 | 529 | 530 | 502 | 502 | 13,000 |
| 1996/01/24 | 510 | 540 | 510 | 525 | 19,000 |
| 1996/01/23 | 528 | 528 | 525 | 525 | 2,000 |
| 1996/01/19 | 530 | 535 | 530 | 535 | 4,000 |
| 1996/01/18 | 538 | 538 | 528 | 528 | 16,000 |
| 1996/01/17 | 530 | 532 | 530 | 532 | 5,000 |
| 1996/01/16 | 535 | 535 | 525 | 525 | 6,000 |
| 1996/01/12 | 539 | 550 | 539 | 539 | 29,000 |
| 1996/01/11 | 517 | 519 | 516 | 519 | 13,000 |
| 1996/01/10 | 498 | 510 | 496 | 510 | 7,000 |
| 1996/01/09 | 501 | 503 | 495 | 495 | 16,000 |
| 1996/01/08 | 506 | 506 | 500 | 500 | 27,000 |
| 1996/01/05 | 508 | 511 | 504 | 505 | 10,000 |
| 1996/01/04 | 512 | 512 | 511 | 511 | 2,000 |