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 |
---|---|---|---|---|---|
2001/12/27 | 146 | 146 | 146 | 146 | 2,000 |
2001/12/26 | 145 | 145 | 145 | 145 | 1,000 |
2001/12/25 | 145 | 145 | 145 | 145 | 4,000 |
2001/12/20 | 145 | 145 | 145 | 145 | 3,000 |
2001/12/19 | 150 | 150 | 140 | 140 | 3,000 |
2001/12/18 | 134 | 135 | 133 | 133 | 7,000 |
2001/12/17 | 160 | 160 | 153 | 153 | 2,000 |
2001/12/14 | 168 | 168 | 168 | 168 | 3,000 |
2001/12/13 | 165 | 170 | 165 | 170 | 5,000 |
2001/12/12 | 170 | 170 | 170 | 170 | 3,000 |
2001/12/11 | 174 | 174 | 170 | 170 | 14,000 |
2001/12/10 | 174 | 174 | 174 | 174 | 1,000 |
2001/12/07 | 174 | 174 | 174 | 174 | 3,000 |
2001/12/06 | 174 | 174 | 174 | 174 | 4,000 |
2001/12/04 | 173 | 173 | 173 | 173 | 1,000 |
2001/12/03 | 172 | 180 | 171 | 180 | 20,000 |
2001/11/30 | 170 | 170 | 170 | 170 | 1,000 |
2001/11/29 | 171 | 171 | 171 | 171 | 3,000 |
2001/11/28 | 164 | 170 | 164 | 170 | 2,000 |
2001/11/26 | 181 | 183 | 181 | 183 | 4,000 |
2001/11/22 | 180 | 180 | 180 | 180 | 9,000 |
2001/11/19 | 181 | 181 | 181 | 181 | 6,000 |
2001/11/16 | 181 | 181 | 181 | 181 | 5,000 |
2001/11/15 | 181 | 181 | 181 | 181 | 3,000 |
2001/11/14 | 176 | 181 | 176 | 181 | 8,000 |
2001/11/13 | 174 | 174 | 174 | 174 | 1,000 |
2001/11/06 | 172 | 172 | 172 | 172 | 2,000 |
2001/11/05 | 167 | 172 | 167 | 172 | 3,000 |
2001/11/01 | 165 | 165 | 165 | 165 | 1,000 |
2001/10/31 | 164 | 164 | 164 | 164 | 1,000 |
2001/10/30 | 179 | 179 | 164 | 164 | 8,000 |
2001/10/26 | 189 | 189 | 189 | 189 | 1,000 |
2001/10/25 | 188 | 188 | 188 | 188 | 2,000 |
2001/10/22 | 188 | 188 | 188 | 188 | 1,000 |
2001/10/17 | 189 | 190 | 189 | 190 | 10,000 |
2001/10/16 | 190 | 190 | 190 | 190 | 2,000 |
2001/10/15 | 176 | 176 | 176 | 176 | 1,000 |
2001/10/11 | 173 | 173 | 171 | 171 | 14,000 |
2001/10/10 | 178 | 178 | 171 | 171 | 4,000 |
2001/10/05 | 178 | 178 | 173 | 173 | 5,000 |
2001/10/04 | 175 | 180 | 175 | 180 | 2,000 |
2001/10/03 | 167 | 170 | 167 | 170 | 4,000 |
2001/10/02 | 166 | 166 | 166 | 166 | 8,000 |
2001/10/01 | 166 | 166 | 166 | 166 | 1,000 |
2001/09/27 | 165 | 165 | 165 | 165 | 2,000 |
2001/09/26 | 182 | 182 | 165 | 165 | 12,000 |
2001/09/25 | 190 | 190 | 190 | 190 | 2,000 |
2001/09/21 | 166 | 166 | 166 | 166 | 2,000 |
2001/09/20 | 170 | 170 | 170 | 170 | 2,000 |
2001/09/19 | 177 | 180 | 176 | 176 | 13,000 |
2001/09/18 | 190 | 190 | 182 | 182 | 6,000 |
2001/09/17 | 195 | 195 | 195 | 195 | 2,000 |
2001/09/14 | 195 | 195 | 195 | 195 | 4,000 |
2001/09/13 | 195 | 195 | 195 | 195 | 4,000 |
2001/09/12 | 204 | 204 | 195 | 196 | 4,000 |
2001/09/11 | 206 | 207 | 205 | 206 | 10,000 |
2001/09/10 | 204 | 204 | 204 | 204 | 1,000 |
2001/09/07 | 228 | 228 | 228 | 228 | 1,000 |
2001/09/05 | 228 | 228 | 228 | 228 | 1,000 |
2001/09/04 | 228 | 228 | 228 | 228 | 1,000 |
2001/09/03 | 231 | 231 | 231 | 231 | 13,000 |
2001/08/31 | 231 | 231 | 231 | 231 | 1,000 |
2001/08/30 | 232 | 232 | 232 | 232 | 1,000 |
2001/08/29 | 231 | 240 | 231 | 231 | 6,000 |
2001/08/28 | 231 | 231 | 230 | 231 | 8,000 |
2001/08/27 | 240 | 245 | 240 | 245 | 2,000 |
2001/08/24 | 251 | 252 | 250 | 252 | 11,000 |
2001/08/23 | 255 | 255 | 252 | 252 | 3,000 |
2001/08/20 | 269 | 270 | 269 | 270 | 2,000 |
2001/08/15 | 256 | 270 | 256 | 270 | 2,000 |
2001/08/14 | 271 | 271 | 271 | 271 | 3,000 |
2001/08/13 | 270 | 270 | 270 | 270 | 2,000 |
2001/08/10 | 271 | 271 | 270 | 270 | 5,000 |
2001/08/09 | 275 | 280 | 271 | 271 | 4,000 |
2001/08/03 | 280 | 280 | 280 | 280 | 1,000 |
2001/08/02 | 265 | 288 | 265 | 288 | 5,000 |
2001/08/01 | 260 | 260 | 260 | 260 | 2,000 |
2001/07/30 | 266 | 266 | 266 | 266 | 1,000 |
2001/07/27 | 287 | 287 | 268 | 268 | 6,000 |
2001/07/26 | 271 | 272 | 270 | 272 | 3,000 |
2001/07/25 | 276 | 276 | 276 | 276 | 4,000 |
2001/07/24 | 269 | 272 | 269 | 270 | 6,000 |
2001/07/23 | 300 | 300 | 300 | 300 | 2,000 |
2001/07/19 | 300 | 300 | 300 | 300 | 4,000 |
2001/07/18 | 311 | 311 | 301 | 301 | 8,000 |
2001/07/16 | 320 | 320 | 320 | 320 | 7,000 |
2001/07/13 | 325 | 325 | 317 | 320 | 6,000 |
2001/07/12 | 317 | 317 | 317 | 317 | 1,000 |
2001/07/11 | 320 | 320 | 317 | 317 | 3,000 |
2001/07/10 | 316 | 316 | 315 | 315 | 3,000 |
2001/07/09 | 315 | 315 | 310 | 315 | 8,000 |
2001/07/06 | 328 | 328 | 325 | 325 | 16,000 |
2001/07/05 | 326 | 328 | 326 | 328 | 2,000 |
2001/07/04 | 342 | 342 | 326 | 326 | 8,000 |
2001/07/03 | 340 | 340 | 322 | 322 | 7,000 |
2001/07/02 | 345 | 345 | 342 | 342 | 2,000 |
2001/06/29 | 335 | 345 | 334 | 342 | 6,000 |
2001/06/28 | 355 | 355 | 350 | 355 | 21,000 |
2001/06/27 | 345 | 360 | 344 | 360 | 34,000 |
2001/06/26 | 320 | 330 | 320 | 330 | 9,000 |
2001/06/25 | 322 | 322 | 318 | 320 | 14,000 |
2001/06/22 | 322 | 325 | 322 | 322 | 3,000 |
2001/06/21 | 314 | 320 | 313 | 320 | 7,000 |
2001/06/20 | 310 | 313 | 310 | 313 | 11,000 |
2001/06/19 | 331 | 331 | 300 | 301 | 34,000 |
2001/06/18 | 355 | 355 | 330 | 330 | 69,000 |
2001/06/15 | 340 | 370 | 335 | 355 | 139,000 |
2001/06/14 | 286 | 350 | 286 | 341 | 68,000 |
2001/06/13 | 279 | 285 | 275 | 285 | 15,000 |
2001/06/12 | 268 | 271 | 268 | 271 | 5,000 |
2001/06/11 | 262 | 267 | 260 | 267 | 7,000 |
2001/06/08 | 262 | 262 | 252 | 260 | 3,000 |
2001/06/07 | 262 | 262 | 262 | 262 | 2,000 |
2001/06/06 | 260 | 260 | 258 | 260 | 5,000 |
2001/06/05 | 254 | 258 | 254 | 258 | 4,000 |
2001/06/04 | 263 | 263 | 258 | 258 | 4,000 |
2001/06/01 | 259 | 259 | 254 | 254 | 4,000 |
2001/05/31 | 258 | 259 | 256 | 259 | 3,000 |
2001/05/30 | 275 | 275 | 265 | 265 | 11,000 |
2001/05/29 | 291 | 291 | 276 | 276 | 19,000 |
2001/05/28 | 290 | 295 | 280 | 280 | 64,000 |
2001/05/25 | 280 | 280 | 262 | 271 | 18,000 |
2001/05/24 | 270 | 272 | 270 | 272 | 11,000 |
2001/05/23 | 265 | 269 | 265 | 269 | 20,000 |
2001/05/22 | 250 | 265 | 249 | 265 | 16,000 |
2001/05/21 | 251 | 251 | 250 | 251 | 6,000 |
2001/05/18 | 250 | 251 | 250 | 251 | 2,000 |
2001/05/17 | 250 | 250 | 250 | 250 | 8,000 |
2001/05/16 | 254 | 270 | 251 | 256 | 27,000 |
2001/05/15 | 241 | 250 | 241 | 250 | 18,000 |
2001/05/14 | 230 | 240 | 230 | 240 | 3,000 |
2001/05/10 | 226 | 226 | 226 | 226 | 3,000 |
2001/05/09 | 225 | 226 | 225 | 226 | 4,000 |
2001/05/08 | 249 | 249 | 240 | 240 | 5,000 |
2001/05/07 | 240 | 240 | 240 | 240 | 2,000 |
2001/05/02 | 240 | 250 | 240 | 250 | 3,000 |
2001/04/27 | 240 | 240 | 237 | 240 | 6,000 |
2001/04/26 | 255 | 255 | 241 | 241 | 31,000 |
2001/04/25 | 220 | 255 | 215 | 255 | 19,000 |
2001/04/24 | 210 | 218 | 210 | 218 | 2,000 |
2001/04/23 | 205 | 205 | 205 | 205 | 4,000 |
2001/04/20 | 206 | 206 | 205 | 205 | 8,000 |
2001/04/16 | 190 | 190 | 190 | 190 | 2,000 |
2001/04/13 | 190 | 190 | 190 | 190 | 2,000 |
2001/04/06 | 190 | 190 | 187 | 187 | 2,000 |
2001/04/05 | 185 | 185 | 185 | 185 | 1,000 |
2001/03/29 | 198 | 198 | 198 | 198 | 1,000 |
2001/03/28 | 198 | 198 | 198 | 198 | 1,000 |
2001/03/27 | 198 | 198 | 198 | 198 | 1,000 |
2001/03/26 | 185 | 185 | 183 | 183 | 3,000 |
2001/03/23 | 183 | 183 | 183 | 183 | 3,000 |
2001/03/21 | 170 | 180 | 162 | 180 | 6,000 |
2001/03/15 | 185 | 185 | 185 | 185 | 8,000 |
2001/03/12 | 181 | 181 | 181 | 181 | 2,000 |
2001/03/09 | 181 | 181 | 181 | 181 | 1,000 |
2001/02/28 | 184 | 184 | 180 | 180 | 9,000 |
2001/02/27 | 181 | 181 | 181 | 181 | 1,000 |
2001/02/23 | 181 | 181 | 181 | 181 | 2,000 |
2001/02/21 | 180 | 180 | 180 | 180 | 5,000 |
2001/02/20 | 180 | 180 | 180 | 180 | 1,000 |
2001/02/16 | 184 | 185 | 184 | 184 | 9,000 |
2001/02/13 | 180 | 180 | 180 | 180 | 2,000 |
2001/02/07 | 178 | 178 | 173 | 173 | 2,000 |
2001/02/05 | 175 | 180 | 175 | 180 | 4,000 |
2001/02/02 | 180 | 180 | 180 | 180 | 2,000 |
2001/02/01 | 180 | 180 | 180 | 180 | 5,000 |
2001/01/26 | 185 | 185 | 185 | 185 | 5,000 |
2001/01/22 | 180 | 180 | 180 | 180 | 4,000 |
2001/01/18 | 180 | 180 | 180 | 180 | 2,000 |
2001/01/17 | 164 | 180 | 164 | 180 | 4,000 |
2001/01/15 | 200 | 200 | 200 | 200 | 7,000 |
2001/01/12 | 165 | 165 | 165 | 165 | 1,000 |
2001/01/11 | 150 | 150 | 150 | 150 | 1,000 |