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 |
---|---|---|---|---|---|
1998/12/29 | 200 | 200 | 200 | 200 | 6,000 |
1998/12/25 | 210 | 210 | 210 | 210 | 3,000 |
1998/12/24 | 210 | 210 | 210 | 210 | 1,000 |
1998/12/17 | 220 | 220 | 220 | 220 | 6,000 |
1998/12/15 | 220 | 220 | 220 | 220 | 10,000 |
1998/12/14 | 220 | 220 | 220 | 220 | 5,000 |
1998/12/11 | 220 | 220 | 220 | 220 | 7,000 |
1998/12/04 | 230 | 230 | 230 | 230 | 7,000 |
1998/11/26 | 230 | 230 | 230 | 230 | 3,000 |
1998/11/18 | 200 | 200 | 200 | 200 | 2,000 |
1998/11/16 | 220 | 225 | 220 | 225 | 5,000 |
1998/11/13 | 220 | 220 | 220 | 220 | 1,000 |
1998/11/11 | 220 | 220 | 220 | 220 | 1,000 |
1998/10/29 | 220 | 220 | 220 | 220 | 8,000 |
1998/10/28 | 225 | 225 | 225 | 225 | 2,000 |
1998/10/26 | 225 | 225 | 225 | 225 | 1,000 |
1998/10/23 | 220 | 220 | 220 | 220 | 3,000 |
1998/10/22 | 220 | 220 | 220 | 220 | 1,000 |
1998/10/21 | 225 | 225 | 225 | 225 | 2,000 |
1998/10/20 | 220 | 225 | 220 | 225 | 3,000 |
1998/10/15 | 230 | 230 | 230 | 230 | 3,000 |
1998/10/14 | 230 | 231 | 230 | 230 | 3,000 |
1998/10/13 | 220 | 230 | 220 | 230 | 6,000 |
1998/10/12 | 206 | 206 | 206 | 206 | 1,000 |
1998/10/08 | 185 | 185 | 185 | 185 | 2,000 |
1998/10/01 | 161 | 161 | 151 | 151 | 4,000 |
1998/09/30 | 150 | 150 | 150 | 150 | 4,000 |
1998/09/29 | 164 | 164 | 164 | 164 | 2,000 |
1998/09/25 | 244 | 244 | 244 | 244 | 2,000 |
1998/09/24 | 245 | 245 | 245 | 245 | 2,000 |
1998/09/21 | 248 | 248 | 248 | 248 | 1,000 |
1998/09/18 | 248 | 248 | 248 | 248 | 1,000 |
1998/09/16 | 248 | 248 | 248 | 248 | 7,000 |
1998/09/11 | 248 | 248 | 248 | 248 | 7,000 |
1998/09/07 | 249 | 249 | 249 | 249 | 1,000 |
1998/09/04 | 257 | 257 | 257 | 257 | 7,000 |
1998/09/03 | 257 | 257 | 257 | 257 | 5,000 |
1998/09/02 | 257 | 257 | 257 | 257 | 5,000 |
1998/09/01 | 257 | 257 | 257 | 257 | 5,000 |
1998/08/31 | 257 | 257 | 257 | 257 | 3,000 |
1998/08/28 | 257 | 257 | 257 | 257 | 3,000 |
1998/08/27 | 258 | 258 | 258 | 258 | 3,000 |
1998/08/26 | 258 | 258 | 258 | 258 | 2,000 |
1998/08/25 | 259 | 259 | 258 | 258 | 5,000 |
1998/08/24 | 259 | 259 | 259 | 259 | 5,000 |
1998/08/20 | 259 | 259 | 259 | 259 | 1,000 |
1998/08/19 | 259 | 259 | 259 | 259 | 2,000 |
1998/08/18 | 259 | 259 | 259 | 259 | 10,000 |
1998/08/17 | 259 | 259 | 259 | 259 | 5,000 |
1998/08/14 | 259 | 259 | 259 | 259 | 8,000 |
1998/08/12 | 260 | 260 | 259 | 259 | 14,000 |
1998/08/11 | 260 | 260 | 260 | 260 | 18,000 |
1998/08/10 | 260 | 260 | 260 | 260 | 3,000 |
1998/08/07 | 260 | 260 | 260 | 260 | 1,000 |
1998/08/06 | 260 | 260 | 260 | 260 | 3,000 |
1998/08/05 | 260 | 260 | 260 | 260 | 2,000 |
1998/08/03 | 260 | 260 | 260 | 260 | 4,000 |
1998/07/31 | 268 | 268 | 260 | 260 | 4,000 |
1998/07/30 | 268 | 268 | 268 | 268 | 1,000 |
1998/07/29 | 268 | 268 | 268 | 268 | 5,000 |
1998/07/28 | 268 | 268 | 268 | 268 | 2,000 |
1998/07/27 | 269 | 269 | 268 | 268 | 6,000 |
1998/07/24 | 270 | 270 | 269 | 269 | 8,000 |
1998/07/23 | 260 | 270 | 260 | 270 | 2,000 |
1998/07/22 | 260 | 260 | 260 | 260 | 2,000 |
1998/07/21 | 260 | 260 | 260 | 260 | 4,000 |
1998/07/17 | 260 | 260 | 260 | 260 | 3,000 |
1998/07/16 | 260 | 270 | 260 | 260 | 9,000 |
1998/07/13 | 250 | 250 | 250 | 250 | 5,000 |
1998/07/10 | 250 | 250 | 250 | 250 | 3,000 |
1998/07/09 | 261 | 264 | 261 | 264 | 5,000 |
1998/07/08 | 257 | 257 | 257 | 257 | 4,000 |
1998/07/07 | 245 | 255 | 245 | 246 | 15,000 |
1998/07/03 | 245 | 245 | 230 | 230 | 4,000 |
1998/07/02 | 235 | 235 | 235 | 235 | 10,000 |
1998/07/01 | 225 | 230 | 225 | 230 | 18,000 |
1998/06/29 | 215 | 215 | 215 | 215 | 4,000 |
1998/06/25 | 215 | 215 | 210 | 210 | 3,000 |
1998/06/24 | 211 | 215 | 211 | 215 | 4,000 |
1998/06/19 | 215 | 215 | 215 | 215 | 1,000 |
1998/06/18 | 210 | 211 | 210 | 211 | 2,000 |
1998/06/17 | 225 | 225 | 225 | 225 | 2,000 |
1998/06/16 | 225 | 225 | 225 | 225 | 4,000 |
1998/06/15 | 225 | 225 | 225 | 225 | 1,000 |
1998/06/11 | 225 | 225 | 225 | 225 | 1,000 |
1998/06/01 | 230 | 230 | 215 | 215 | 3,000 |
1998/05/28 | 240 | 240 | 240 | 240 | 1,000 |
1998/05/27 | 240 | 240 | 240 | 240 | 2,000 |
1998/05/26 | 240 | 240 | 240 | 240 | 1,000 |
1998/05/25 | 260 | 260 | 246 | 246 | 2,000 |
1998/05/13 | 260 | 260 | 260 | 260 | 1,000 |
1998/05/12 | 260 | 260 | 260 | 260 | 6,000 |
1998/05/11 | 248 | 248 | 248 | 248 | 1,000 |
1998/05/08 | 248 | 248 | 248 | 248 | 2,000 |
1998/04/30 | 250 | 250 | 250 | 250 | 7,000 |
1998/04/27 | 250 | 250 | 250 | 250 | 2,000 |
1998/04/24 | 250 | 250 | 250 | 250 | 2,000 |
1998/04/20 | 255 | 255 | 255 | 255 | 1,000 |
1998/04/17 | 256 | 256 | 255 | 255 | 3,000 |
1998/04/16 | 250 | 255 | 250 | 255 | 5,000 |
1998/04/15 | 250 | 250 | 250 | 250 | 2,000 |
1998/04/14 | 250 | 250 | 250 | 250 | 1,000 |
1998/04/08 | 245 | 247 | 245 | 247 | 2,000 |
1998/04/07 | 236 | 236 | 236 | 236 | 1,000 |
1998/04/02 | 237 | 237 | 236 | 236 | 6,000 |
1998/03/27 | 237 | 237 | 237 | 237 | 1,000 |
1998/03/26 | 248 | 248 | 248 | 248 | 4,000 |
1998/03/24 | 236 | 236 | 236 | 236 | 3,000 |
1998/03/23 | 235 | 235 | 235 | 235 | 5,000 |
1998/03/20 | 260 | 260 | 260 | 260 | 1,000 |
1998/03/19 | 265 | 265 | 260 | 260 | 2,000 |
1998/03/18 | 270 | 270 | 270 | 270 | 1,000 |
1998/03/17 | 271 | 271 | 271 | 271 | 2,000 |
1998/03/16 | 270 | 270 | 270 | 270 | 4,000 |
1998/03/13 | 265 | 265 | 265 | 265 | 1,000 |
1998/03/12 | 265 | 265 | 265 | 265 | 3,000 |
1998/03/11 | 266 | 266 | 265 | 265 | 2,000 |
1998/03/04 | 261 | 261 | 261 | 261 | 6,000 |
1998/03/03 | 261 | 261 | 260 | 261 | 5,000 |
1998/03/02 | 260 | 260 | 260 | 260 | 4,000 |
1998/02/27 | 260 | 260 | 260 | 260 | 8,000 |
1998/02/26 | 276 | 276 | 276 | 276 | 1,000 |
1998/02/24 | 251 | 251 | 251 | 251 | 3,000 |
1998/02/23 | 275 | 275 | 275 | 275 | 2,000 |
1998/02/18 | 275 | 280 | 275 | 280 | 3,000 |
1998/02/17 | 280 | 280 | 280 | 280 | 2,000 |
1998/02/16 | 270 | 270 | 270 | 270 | 2,000 |
1998/02/13 | 285 | 285 | 280 | 280 | 4,000 |
1998/02/12 | 270 | 270 | 270 | 270 | 9,000 |
1998/02/10 | 260 | 260 | 260 | 260 | 1,000 |
1998/02/05 | 255 | 255 | 255 | 255 | 1,000 |
1998/02/03 | 259 | 259 | 259 | 259 | 3,000 |
1998/02/02 | 259 | 259 | 259 | 259 | 2,000 |
1998/01/29 | 265 | 265 | 260 | 260 | 12,000 |
1998/01/28 | 250 | 260 | 250 | 260 | 7,000 |
1998/01/27 | 246 | 246 | 245 | 245 | 6,000 |
1998/01/26 | 240 | 245 | 240 | 245 | 3,000 |
1998/01/23 | 240 | 240 | 230 | 230 | 6,000 |
1998/01/22 | 231 | 231 | 231 | 231 | 2,000 |
1998/01/20 | 230 | 230 | 230 | 230 | 2,000 |
1998/01/16 | 212 | 230 | 211 | 230 | 4,000 |
1998/01/13 | 246 | 246 | 246 | 246 | 2,000 |
1998/01/12 | 231 | 231 | 231 | 231 | 7,000 |
1998/01/08 | 220 | 220 | 220 | 220 | 2,000 |
1998/01/06 | 213 | 220 | 213 | 220 | 4,000 |