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 |
|---|---|---|---|---|---|
| 2003/12/30 | 195 | 195 | 195 | 195 | 2,000 |
| 2003/12/26 | 176 | 176 | 176 | 176 | 1,000 |
| 2003/12/25 | 174 | 174 | 174 | 174 | 1,000 |
| 2003/12/24 | 174 | 174 | 174 | 174 | 1,000 |
| 2003/12/22 | 175 | 175 | 174 | 174 | 5,000 |
| 2003/12/19 | 180 | 180 | 172 | 175 | 3,000 |
| 2003/12/17 | 175 | 176 | 175 | 176 | 4,000 |
| 2003/12/11 | 195 | 195 | 195 | 195 | 6,000 |
| 2003/12/09 | 195 | 195 | 195 | 195 | 1,000 |
| 2003/12/08 | 199 | 199 | 198 | 198 | 8,000 |
| 2003/12/05 | 198 | 198 | 198 | 198 | 3,000 |
| 2003/12/04 | 192 | 192 | 192 | 192 | 1,000 |
| 2003/12/01 | 198 | 198 | 198 | 198 | 9,000 |
| 2003/11/28 | 190 | 190 | 190 | 190 | 1,000 |
| 2003/11/27 | 194 | 194 | 189 | 189 | 5,000 |
| 2003/11/25 | 188 | 188 | 188 | 188 | 1,000 |
| 2003/11/21 | 182 | 188 | 182 | 188 | 6,000 |
| 2003/11/18 | 201 | 201 | 201 | 201 | 2,000 |
| 2003/11/17 | 220 | 220 | 220 | 220 | 2,000 |
| 2003/11/14 | 224 | 224 | 224 | 224 | 2,000 |
| 2003/11/13 | 233 | 233 | 233 | 233 | 1,000 |
| 2003/11/11 | 239 | 239 | 239 | 239 | 4,000 |
| 2003/11/10 | 239 | 239 | 239 | 239 | 1,000 |
| 2003/11/06 | 229 | 229 | 229 | 229 | 7,000 |
| 2003/10/31 | 238 | 238 | 238 | 238 | 2,000 |
| 2003/10/30 | 251 | 251 | 246 | 246 | 8,000 |
| 2003/10/29 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/10/28 | 223 | 223 | 223 | 223 | 7,000 |
| 2003/10/27 | 222 | 222 | 222 | 222 | 2,000 |
| 2003/10/24 | 221 | 223 | 221 | 221 | 4,000 |
| 2003/10/23 | 231 | 231 | 221 | 221 | 3,000 |
| 2003/10/21 | 245 | 245 | 243 | 243 | 5,000 |
| 2003/10/20 | 265 | 265 | 255 | 255 | 15,000 |
| 2003/10/17 | 226 | 226 | 226 | 226 | 5,000 |
| 2003/10/16 | 220 | 220 | 219 | 219 | 5,000 |
| 2003/10/15 | 216 | 219 | 216 | 219 | 2,000 |
| 2003/10/14 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/10/10 | 210 | 210 | 210 | 210 | 2,000 |
| 2003/10/03 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/10/01 | 224 | 224 | 224 | 224 | 6,000 |
| 2003/09/30 | 219 | 219 | 219 | 219 | 2,000 |
| 2003/09/29 | 219 | 219 | 219 | 219 | 1,000 |
| 2003/09/26 | 219 | 219 | 216 | 216 | 2,000 |
| 2003/09/22 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/09/18 | 219 | 219 | 219 | 219 | 1,000 |
| 2003/09/17 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/09/16 | 219 | 219 | 218 | 218 | 2,000 |
| 2003/09/12 | 212 | 212 | 210 | 210 | 2,000 |
| 2003/09/11 | 217 | 217 | 217 | 217 | 7,000 |
| 2003/09/09 | 212 | 215 | 212 | 215 | 3,000 |
| 2003/09/03 | 220 | 220 | 215 | 215 | 4,000 |
| 2003/09/02 | 216 | 216 | 216 | 216 | 2,000 |
| 2003/09/01 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/08/29 | 219 | 219 | 210 | 210 | 5,000 |
| 2003/08/28 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/08/27 | 210 | 210 | 210 | 210 | 3,000 |
| 2003/08/26 | 211 | 211 | 210 | 210 | 2,000 |
| 2003/08/25 | 210 | 210 | 210 | 210 | 10,000 |
| 2003/08/22 | 213 | 213 | 210 | 210 | 7,000 |
| 2003/08/21 | 218 | 218 | 218 | 218 | 1,000 |
| 2003/08/20 | 213 | 213 | 210 | 210 | 2,000 |
| 2003/08/19 | 219 | 219 | 211 | 211 | 3,000 |
| 2003/08/15 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/08/12 | 215 | 215 | 215 | 215 | 9,000 |
| 2003/08/11 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/08/07 | 207 | 208 | 207 | 207 | 5,000 |
| 2003/07/31 | 216 | 216 | 216 | 216 | 1,000 |
| 2003/07/29 | 220 | 220 | 220 | 220 | 8,000 |
| 2003/07/28 | 219 | 220 | 219 | 220 | 4,000 |
| 2003/07/25 | 216 | 216 | 216 | 216 | 1,000 |
| 2003/07/24 | 215 | 215 | 215 | 215 | 2,000 |
| 2003/07/17 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/07/16 | 220 | 220 | 220 | 220 | 10,000 |
| 2003/07/15 | 219 | 220 | 219 | 220 | 6,000 |
| 2003/07/14 | 224 | 224 | 219 | 219 | 3,000 |
| 2003/07/11 | 215 | 218 | 215 | 218 | 11,000 |
| 2003/07/09 | 206 | 206 | 206 | 206 | 4,000 |
| 2003/07/07 | 215 | 215 | 215 | 215 | 4,000 |
| 2003/07/04 | 210 | 215 | 210 | 215 | 6,000 |
| 2003/07/03 | 217 | 217 | 210 | 210 | 3,000 |
| 2003/07/02 | 212 | 212 | 212 | 212 | 1,000 |
| 2003/07/01 | 205 | 205 | 205 | 205 | 1,000 |
| 2003/06/30 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/06/27 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/06/25 | 200 | 200 | 200 | 200 | 3,000 |
| 2003/06/23 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/06/20 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/06/18 | 210 | 210 | 210 | 210 | 3,000 |
| 2003/06/17 | 211 | 211 | 210 | 210 | 3,000 |
| 2003/06/16 | 205 | 210 | 205 | 210 | 4,000 |
| 2003/06/12 | 200 | 200 | 200 | 200 | 2,000 |
| 2003/06/11 | 210 | 210 | 210 | 210 | 5,000 |
| 2003/06/10 | 200 | 210 | 200 | 210 | 2,000 |
| 2003/06/06 | 212 | 212 | 212 | 212 | 1,000 |
| 2003/06/05 | 210 | 210 | 205 | 205 | 3,000 |
| 2003/06/02 | 204 | 204 | 204 | 204 | 1,000 |
| 2003/05/30 | 223 | 223 | 220 | 220 | 7,000 |
| 2003/05/29 | 219 | 223 | 219 | 223 | 3,000 |
| 2003/05/27 | 222 | 222 | 207 | 210 | 12,000 |
| 2003/05/26 | 228 | 228 | 214 | 225 | 23,000 |
| 2003/05/23 | 183 | 183 | 183 | 183 | 5,000 |
| 2003/05/22 | 170 | 171 | 170 | 171 | 3,000 |
| 2003/05/21 | 183 | 183 | 171 | 171 | 9,000 |
| 2003/05/20 | 173 | 175 | 173 | 173 | 11,000 |
| 2003/05/19 | 166 | 170 | 166 | 170 | 6,000 |
| 2003/05/16 | 160 | 162 | 160 | 162 | 22,000 |
| 2003/05/12 | 155 | 155 | 155 | 155 | 1,000 |
| 2003/04/25 | 161 | 161 | 161 | 161 | 4,000 |
| 2003/04/11 | 162 | 162 | 162 | 162 | 17,000 |
| 2003/04/08 | 162 | 162 | 162 | 162 | 10,000 |
| 2003/04/07 | 148 | 148 | 148 | 148 | 1,000 |
| 2003/03/31 | 162 | 162 | 162 | 162 | 2,000 |
| 2003/03/28 | 148 | 148 | 148 | 148 | 3,000 |
| 2003/03/27 | 147 | 147 | 147 | 147 | 1,000 |
| 2003/03/25 | 162 | 162 | 162 | 162 | 3,000 |
| 2003/03/24 | 162 | 162 | 162 | 162 | 1,000 |
| 2003/03/19 | 162 | 162 | 162 | 162 | 1,000 |
| 2003/03/18 | 165 | 165 | 165 | 165 | 3,000 |
| 2003/03/17 | 165 | 165 | 165 | 165 | 4,000 |
| 2003/03/13 | 166 | 166 | 165 | 165 | 4,000 |
| 2003/03/11 | 165 | 165 | 165 | 165 | 6,000 |
| 2003/03/10 | 165 | 165 | 165 | 165 | 3,000 |
| 2003/03/07 | 165 | 165 | 165 | 165 | 1,000 |
| 2003/03/06 | 165 | 165 | 165 | 165 | 4,000 |
| 2003/03/05 | 165 | 165 | 165 | 165 | 2,000 |
| 2003/03/04 | 161 | 165 | 161 | 165 | 4,000 |
| 2003/03/03 | 160 | 160 | 160 | 160 | 1,000 |
| 2003/02/28 | 160 | 160 | 160 | 160 | 1,000 |
| 2003/02/25 | 150 | 150 | 150 | 150 | 6,000 |
| 2003/02/24 | 144 | 144 | 144 | 144 | 1,000 |
| 2003/02/18 | 166 | 166 | 166 | 166 | 2,000 |
| 2003/02/14 | 161 | 161 | 161 | 161 | 8,000 |
| 2003/02/07 | 161 | 161 | 161 | 161 | 2,000 |
| 2003/02/06 | 161 | 161 | 161 | 161 | 1,000 |
| 2003/02/04 | 161 | 161 | 161 | 161 | 1,000 |
| 2003/01/31 | 155 | 155 | 155 | 155 | 4,000 |
| 2003/01/30 | 155 | 155 | 155 | 155 | 1,000 |
| 2003/01/29 | 155 | 155 | 155 | 155 | 1,000 |
| 2003/01/28 | 158 | 158 | 155 | 155 | 4,000 |
| 2003/01/27 | 159 | 159 | 159 | 159 | 3,000 |
| 2003/01/23 | 159 | 159 | 159 | 159 | 1,000 |
| 2003/01/22 | 159 | 159 | 159 | 159 | 4,000 |
| 2003/01/21 | 154 | 154 | 154 | 154 | 1,000 |
| 2003/01/17 | 150 | 150 | 150 | 150 | 5,000 |
| 2003/01/14 | 142 | 142 | 142 | 142 | 1,000 |
| 2003/01/09 | 142 | 142 | 142 | 142 | 6,000 |
| 2003/01/08 | 142 | 142 | 142 | 142 | 3,000 |
| 2003/01/07 | 142 | 142 | 142 | 142 | 2,000 |
| 2003/01/06 | 147 | 147 | 147 | 147 | 2,000 |