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 |
---|---|---|---|---|---|
1997/12/29 | 224 | 224 | 224 | 224 | 3,000 |
1997/12/25 | 230 | 230 | 230 | 230 | 3,000 |
1997/12/22 | 220 | 220 | 220 | 220 | 2,000 |
1997/12/18 | 240 | 240 | 240 | 240 | 1,000 |
1997/12/11 | 254 | 258 | 254 | 258 | 8,000 |
1997/12/05 | 239 | 254 | 239 | 254 | 7,000 |
1997/12/03 | 229 | 229 | 229 | 229 | 1,000 |
1997/12/02 | 229 | 229 | 229 | 229 | 1,000 |
1997/12/01 | 215 | 215 | 215 | 215 | 1,000 |
1997/11/27 | 225 | 225 | 225 | 225 | 5,000 |
1997/11/26 | 225 | 225 | 200 | 200 | 7,000 |
1997/11/25 | 235 | 235 | 235 | 235 | 2,000 |
1997/11/21 | 225 | 225 | 225 | 225 | 5,000 |
1997/11/20 | 220 | 220 | 220 | 220 | 1,000 |
1997/11/19 | 235 | 235 | 220 | 220 | 5,000 |
1997/11/14 | 225 | 225 | 225 | 225 | 5,000 |
1997/11/12 | 240 | 240 | 240 | 240 | 1,000 |
1997/11/11 | 265 | 265 | 265 | 265 | 8,000 |
1997/11/10 | 250 | 250 | 250 | 250 | 1,000 |
1997/11/06 | 270 | 270 | 270 | 270 | 5,000 |
1997/11/05 | 250 | 250 | 250 | 250 | 1,000 |
1997/11/04 | 250 | 250 | 250 | 250 | 1,000 |
1997/10/31 | 250 | 250 | 250 | 250 | 1,000 |
1997/10/28 | 265 | 265 | 265 | 265 | 1,000 |
1997/10/24 | 250 | 260 | 250 | 260 | 5,000 |
1997/10/23 | 235 | 245 | 235 | 245 | 4,000 |
1997/10/17 | 231 | 235 | 226 | 226 | 5,000 |
1997/10/16 | 255 | 255 | 235 | 240 | 7,000 |
1997/10/14 | 255 | 255 | 255 | 255 | 9,000 |
1997/10/09 | 225 | 225 | 225 | 225 | 1,000 |
1997/10/08 | 225 | 225 | 225 | 225 | 1,000 |
1997/10/07 | 225 | 225 | 221 | 221 | 6,000 |
1997/10/06 | 220 | 220 | 220 | 220 | 3,000 |
1997/10/03 | 224 | 224 | 220 | 220 | 3,000 |
1997/10/01 | 250 | 250 | 235 | 235 | 5,000 |
1997/09/30 | 260 | 260 | 250 | 250 | 5,000 |
1997/09/26 | 275 | 275 | 275 | 275 | 1,000 |
1997/09/25 | 299 | 299 | 287 | 287 | 10,000 |
1997/09/24 | 291 | 300 | 291 | 300 | 3,000 |
1997/09/22 | 287 | 287 | 287 | 287 | 1,000 |
1997/09/19 | 310 | 310 | 303 | 303 | 3,000 |
1997/09/11 | 315 | 330 | 315 | 330 | 7,000 |
1997/09/10 | 310 | 310 | 310 | 310 | 2,000 |
1997/09/08 | 310 | 315 | 310 | 310 | 3,000 |
1997/09/05 | 310 | 310 | 310 | 310 | 2,000 |
1997/09/04 | 310 | 311 | 310 | 310 | 12,000 |
1997/09/02 | 310 | 315 | 310 | 315 | 7,000 |
1997/08/29 | 326 | 326 | 309 | 309 | 2,000 |
1997/08/28 | 336 | 336 | 336 | 336 | 1,000 |
1997/08/25 | 335 | 339 | 335 | 339 | 2,000 |
1997/08/21 | 345 | 345 | 345 | 345 | 5,000 |
1997/08/20 | 344 | 344 | 344 | 344 | 2,000 |
1997/08/19 | 344 | 345 | 344 | 345 | 2,000 |
1997/08/15 | 344 | 344 | 344 | 344 | 2,000 |
1997/08/12 | 345 | 345 | 345 | 345 | 1,000 |
1997/08/11 | 350 | 355 | 350 | 355 | 6,000 |
1997/08/08 | 345 | 345 | 345 | 345 | 4,000 |
1997/08/07 | 350 | 350 | 348 | 348 | 3,000 |
1997/08/01 | 397 | 397 | 397 | 397 | 2,000 |
1997/07/29 | 400 | 400 | 400 | 400 | 3,000 |
1997/07/25 | 400 | 400 | 400 | 400 | 2,000 |
1997/07/15 | 401 | 401 | 401 | 401 | 5,000 |
1997/07/14 | 404 | 404 | 404 | 404 | 1,000 |
1997/07/11 | 423 | 423 | 403 | 403 | 9,000 |
1997/07/09 | 420 | 428 | 420 | 428 | 7,000 |
1997/07/08 | 435 | 435 | 435 | 435 | 2,000 |
1997/07/07 | 450 | 450 | 440 | 440 | 12,000 |
1997/07/04 | 450 | 461 | 443 | 450 | 64,000 |
1997/07/03 | 409 | 425 | 409 | 425 | 30,000 |
1997/07/02 | 387 | 400 | 387 | 400 | 12,000 |
1997/07/01 | 387 | 387 | 387 | 387 | 3,000 |
1997/06/30 | 395 | 395 | 392 | 392 | 5,000 |
1997/06/27 | 376 | 376 | 376 | 376 | 1,000 |
1997/06/26 | 378 | 378 | 372 | 372 | 10,000 |
1997/06/25 | 392 | 392 | 388 | 388 | 4,000 |
1997/06/24 | 386 | 386 | 386 | 386 | 4,000 |
1997/06/20 | 385 | 385 | 385 | 385 | 4,000 |
1997/06/18 | 370 | 375 | 370 | 375 | 4,000 |
1997/06/17 | 370 | 375 | 370 | 375 | 5,000 |
1997/06/16 | 375 | 375 | 375 | 375 | 5,000 |
1997/06/13 | 380 | 380 | 380 | 380 | 1,000 |
1997/06/12 | 385 | 385 | 385 | 385 | 3,000 |
1997/06/11 | 390 | 390 | 390 | 390 | 5,000 |
1997/06/05 | 375 | 375 | 375 | 375 | 6,000 |
1997/06/04 | 385 | 385 | 385 | 385 | 1,000 |
1997/06/03 | 375 | 375 | 375 | 375 | 1,000 |
1997/05/29 | 390 | 390 | 390 | 390 | 1,000 |
1997/05/28 | 386 | 390 | 386 | 390 | 2,000 |
1997/05/27 | 378 | 378 | 378 | 378 | 1,000 |
1997/05/26 | 373 | 378 | 373 | 378 | 19,000 |
1997/05/23 | 378 | 378 | 378 | 378 | 1,000 |
1997/05/22 | 353 | 358 | 353 | 358 | 6,000 |
1997/05/21 | 375 | 375 | 375 | 375 | 1,000 |
1997/05/13 | 389 | 395 | 389 | 395 | 3,000 |
1997/05/12 | 384 | 384 | 384 | 384 | 5,000 |
1997/05/07 | 381 | 381 | 381 | 381 | 2,000 |
1997/05/02 | 355 | 355 | 355 | 355 | 1,000 |
1997/05/01 | 358 | 358 | 358 | 358 | 1,000 |
1997/04/30 | 356 | 356 | 356 | 356 | 1,000 |
1997/04/28 | 380 | 380 | 380 | 380 | 3,000 |
1997/04/25 | 365 | 375 | 365 | 375 | 2,000 |
1997/04/24 | 365 | 365 | 365 | 365 | 1,000 |
1997/04/23 | 365 | 365 | 365 | 365 | 1,000 |
1997/04/22 | 355 | 365 | 355 | 365 | 4,000 |
1997/04/21 | 352 | 352 | 350 | 351 | 4,000 |
1997/04/17 | 314 | 315 | 314 | 315 | 5,000 |
1997/04/15 | 315 | 315 | 315 | 315 | 1,000 |
1997/04/11 | 315 | 315 | 315 | 315 | 7,000 |
1997/04/10 | 315 | 315 | 315 | 315 | 1,000 |
1997/04/09 | 315 | 315 | 315 | 315 | 1,000 |
1997/04/08 | 319 | 319 | 315 | 315 | 3,000 |
1997/04/07 | 325 | 325 | 320 | 320 | 2,000 |
1997/04/02 | 320 | 320 | 320 | 320 | 1,000 |
1997/04/01 | 330 | 330 | 330 | 330 | 1,000 |
1997/03/31 | 330 | 330 | 315 | 315 | 2,000 |
1997/03/27 | 336 | 336 | 336 | 336 | 2,000 |
1997/03/26 | 336 | 336 | 336 | 336 | 2,000 |
1997/03/25 | 333 | 333 | 333 | 333 | 2,000 |
1997/03/24 | 337 | 337 | 331 | 331 | 5,000 |
1997/03/19 | 335 | 335 | 335 | 335 | 1,000 |
1997/03/18 | 335 | 335 | 335 | 335 | 3,000 |
1997/03/17 | 338 | 338 | 335 | 335 | 6,000 |
1997/03/14 | 335 | 336 | 335 | 336 | 12,000 |
1997/03/12 | 335 | 335 | 335 | 335 | 2,000 |
1997/03/11 | 347 | 347 | 340 | 340 | 13,000 |
1997/03/10 | 342 | 342 | 342 | 342 | 1,000 |
1997/03/07 | 341 | 341 | 340 | 340 | 4,000 |
1997/03/06 | 360 | 360 | 360 | 360 | 2,000 |
1997/03/05 | 373 | 373 | 370 | 370 | 9,000 |
1997/03/03 | 380 | 380 | 372 | 372 | 13,000 |
1997/02/28 | 380 | 380 | 380 | 380 | 7,000 |
1997/02/25 | 381 | 381 | 381 | 381 | 4,000 |
1997/02/19 | 382 | 382 | 381 | 381 | 3,000 |
1997/02/18 | 381 | 385 | 381 | 385 | 10,000 |
1997/02/17 | 405 | 405 | 405 | 405 | 7,000 |
1997/02/14 | 405 | 405 | 405 | 405 | 1,000 |
1997/02/13 | 410 | 410 | 410 | 410 | 6,000 |
1997/02/10 | 370 | 371 | 370 | 370 | 6,000 |
1997/02/07 | 375 | 375 | 372 | 372 | 7,000 |
1997/02/03 | 372 | 372 | 370 | 370 | 3,000 |
1997/01/31 | 375 | 375 | 370 | 370 | 4,000 |
1997/01/30 | 375 | 375 | 375 | 375 | 2,000 |
1997/01/29 | 375 | 375 | 375 | 375 | 1,000 |
1997/01/28 | 375 | 375 | 375 | 375 | 1,000 |
1997/01/27 | 375 | 375 | 375 | 375 | 2,000 |
1997/01/24 | 380 | 380 | 375 | 375 | 5,000 |
1997/01/23 | 400 | 400 | 390 | 390 | 3,000 |
1997/01/22 | 400 | 400 | 392 | 392 | 3,000 |
1997/01/20 | 400 | 400 | 392 | 392 | 5,000 |
1997/01/17 | 390 | 410 | 390 | 410 | 5,000 |
1997/01/16 | 380 | 380 | 380 | 380 | 1,000 |
1997/01/14 | 390 | 390 | 390 | 390 | 1,000 |
1997/01/13 | 395 | 395 | 385 | 385 | 6,000 |
1997/01/10 | 395 | 395 | 371 | 380 | 6,000 |
1997/01/09 | 400 | 400 | 392 | 392 | 2,000 |
1997/01/07 | 406 | 406 | 406 | 406 | 2,000 |
1997/01/06 | 406 | 406 | 406 | 406 | 1,000 |