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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,075 | 1,075 | 1,075 | 1,075 | 900 |
| 2006/12/28 | 1,073 | 1,075 | 1,073 | 1,075 | 200 |
| 2006/12/27 | 1,085 | 1,089 | 1,073 | 1,073 | 300 |
| 2006/12/26 | 1,070 | 1,070 | 1,070 | 1,070 | 200 |
| 2006/12/25 | 1,092 | 1,095 | 1,053 | 1,053 | 7,600 |
| 2006/12/22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2006/12/21 | 1,101 | 1,110 | 1,095 | 1,097 | 12,700 |
| 2006/12/20 | 1,100 | 1,115 | 1,100 | 1,110 | 9,800 |
| 2006/12/19 | 1,090 | 1,115 | 1,090 | 1,098 | 11,500 |
| 2006/12/18 | 1,085 | 1,100 | 1,085 | 1,100 | 6,700 |
| 2006/12/15 | 1,074 | 1,081 | 1,070 | 1,070 | 7,600 |
| 2006/12/14 | 1,057 | 1,081 | 1,057 | 1,081 | 1,300 |
| 2006/12/13 | 1,032 | 1,076 | 1,032 | 1,074 | 7,800 |
| 2006/12/12 | 1,023 | 1,035 | 1,023 | 1,033 | 9,000 |
| 2006/12/11 | 1,020 | 1,023 | 1,018 | 1,023 | 13,600 |
| 2006/12/08 | 1,017 | 1,022 | 1,017 | 1,018 | 4,100 |
| 2006/12/07 | 1,025 | 1,025 | 1,010 | 1,017 | 8,900 |
| 2006/12/06 | 996 | 1,021 | 995 | 1,021 | 17,900 |
| 2006/12/05 | 999 | 1,000 | 990 | 996 | 7,800 |
| 2006/12/04 | 990 | 1,000 | 963 | 995 | 6,300 |
| 2006/12/01 | 1,010 | 1,010 | 997 | 997 | 5,400 |
| 2006/11/30 | 1,005 | 1,011 | 1,002 | 1,009 | 7,200 |
| 2006/11/29 | 1,009 | 1,010 | 988 | 995 | 14,500 |
| 2006/11/28 | 979 | 999 | 979 | 990 | 9,800 |
| 2006/11/27 | 960 | 984 | 960 | 983 | 8,900 |
| 2006/11/24 | 976 | 995 | 970 | 970 | 9,900 |
| 2006/11/22 | 925 | 988 | 925 | 976 | 33,100 |
| 2006/11/21 | 1,019 | 1,019 | 902 | 925 | 96,600 |
| 2006/11/20 | 1,049 | 1,058 | 1,040 | 1,047 | 26,700 |
| 2006/11/17 | 1,065 | 1,069 | 1,046 | 1,049 | 7,700 |
| 2006/11/16 | 1,062 | 1,098 | 1,062 | 1,080 | 15,200 |
| 2006/11/15 | 1,150 | 1,150 | 1,060 | 1,100 | 37,900 |
| 2006/11/14 | 1,150 | 1,188 | 1,150 | 1,160 | 21,100 |
| 2006/11/13 | 1,151 | 1,199 | 1,151 | 1,155 | 7,300 |
| 2006/11/10 | 1,177 | 1,189 | 1,127 | 1,133 | 1,600 |
| 2006/11/09 | 1,079 | 1,155 | 1,079 | 1,147 | 7,100 |
| 2006/11/08 | 1,099 | 1,099 | 1,091 | 1,091 | 800 |
| 2006/11/07 | 1,100 | 1,114 | 1,066 | 1,110 | 5,100 |
| 2006/11/06 | 1,080 | 1,080 | 1,074 | 1,080 | 2,700 |
| 2006/11/02 | 1,080 | 1,085 | 1,077 | 1,085 | 2,600 |
| 2006/11/01 | 1,120 | 1,120 | 1,120 | 1,120 | 400 |
| 2006/10/31 | 1,122 | 1,122 | 1,120 | 1,120 | 1,100 |
| 2006/10/30 | 1,117 | 1,120 | 1,117 | 1,117 | 3,300 |
| 2006/10/27 | 1,184 | 1,184 | 1,150 | 1,157 | 3,800 |
| 2006/10/26 | 1,184 | 1,184 | 1,184 | 1,184 | 2,100 |
| 2006/10/25 | 1,185 | 1,186 | 1,183 | 1,184 | 4,000 |
| 2006/10/24 | 1,235 | 1,235 | 1,181 | 1,183 | 4,000 |
| 2006/10/23 | 1,190 | 1,240 | 1,190 | 1,199 | 7,200 |
| 2006/10/20 | 1,181 | 1,188 | 1,180 | 1,188 | 3,700 |
| 2006/10/19 | 1,199 | 1,199 | 1,159 | 1,180 | 3,100 |
| 2006/10/18 | 1,171 | 1,179 | 1,171 | 1,179 | 1,700 |
| 2006/10/17 | 1,192 | 1,192 | 1,170 | 1,170 | 4,400 |
| 2006/10/16 | 1,197 | 1,200 | 1,197 | 1,199 | 2,400 |
| 2006/10/13 | 1,200 | 1,200 | 1,195 | 1,196 | 2,900 |
| 2006/10/12 | 1,202 | 1,203 | 1,185 | 1,185 | 11,000 |
| 2006/10/11 | 1,279 | 1,279 | 1,200 | 1,250 | 11,400 |
| 2006/10/10 | 1,260 | 1,280 | 1,260 | 1,270 | 3,500 |
| 2006/10/06 | 1,265 | 1,289 | 1,265 | 1,280 | 6,500 |
| 2006/10/05 | 1,280 | 1,298 | 1,280 | 1,289 | 8,000 |
| 2006/10/04 | 1,280 | 1,289 | 1,266 | 1,279 | 5,600 |
| 2006/10/03 | 1,280 | 1,280 | 1,270 | 1,280 | 1,600 |
| 2006/10/02 | 1,261 | 1,295 | 1,222 | 1,281 | 8,900 |
| 2006/09/29 | 1,260 | 1,270 | 1,260 | 1,260 | 4,800 |
| 2006/09/28 | 1,260 | 1,268 | 1,250 | 1,259 | 2,200 |
| 2006/09/27 | 1,220 | 1,267 | 1,220 | 1,266 | 4,900 |
| 2006/09/26 | 1,268 | 1,268 | 1,215 | 1,248 | 5,800 |
| 2006/09/25 | 1,281 | 1,281 | 1,248 | 1,248 | 3,200 |
| 2006/09/22 | 1,289 | 1,289 | 1,212 | 1,241 | 10,700 |
| 2006/09/21 | 1,240 | 1,280 | 1,240 | 1,274 | 4,100 |
| 2006/09/20 | 1,208 | 1,240 | 1,194 | 1,240 | 7,000 |
| 2006/09/19 | 1,214 | 1,214 | 1,200 | 1,208 | 2,700 |
| 2006/09/15 | 1,215 | 1,250 | 1,213 | 1,214 | 6,200 |
| 2006/09/14 | 1,213 | 1,226 | 1,205 | 1,226 | 5,300 |
| 2006/09/13 | 1,290 | 1,298 | 1,201 | 1,201 | 4,800 |
| 2006/09/12 | 1,320 | 1,320 | 1,255 | 1,288 | 7,700 |
| 2006/09/11 | 1,338 | 1,360 | 1,305 | 1,310 | 12,500 |
| 2006/09/08 | 1,300 | 1,302 | 1,300 | 1,302 | 3,900 |
| 2006/09/07 | 1,275 | 1,280 | 1,233 | 1,280 | 4,200 |
| 2006/09/06 | 1,280 | 1,300 | 1,275 | 1,275 | 3,300 |
| 2006/09/05 | 1,250 | 1,300 | 1,233 | 1,300 | 14,300 |
| 2006/09/04 | 1,277 | 1,280 | 1,250 | 1,270 | 14,100 |
| 2006/09/01 | 1,285 | 1,285 | 1,263 | 1,263 | 4,600 |
| 2006/08/31 | 1,286 | 1,286 | 1,265 | 1,284 | 10,100 |
| 2006/08/30 | 1,263 | 1,290 | 1,252 | 1,262 | 16,600 |
| 2006/08/29 | 1,220 | 1,340 | 1,220 | 1,310 | 56,400 |
| 2006/08/28 | 1,191 | 1,211 | 1,161 | 1,190 | 48,600 |
| 2006/08/25 | 1,150 | 1,211 | 1,131 | 1,211 | 107,000 |
| 2006/08/24 | 1,040 | 1,040 | 1,011 | 1,011 | 500 |
| 2006/08/23 | 1,045 | 1,055 | 1,045 | 1,055 | 2,400 |
| 2006/08/22 | 1,066 | 1,066 | 1,050 | 1,055 | 5,700 |
| 2006/08/21 | 1,160 | 1,160 | 1,067 | 1,067 | 8,900 |
| 2006/08/18 | 1,037 | 1,100 | 1,037 | 1,100 | 10,200 |
| 2006/08/17 | 1,030 | 1,050 | 1,010 | 1,040 | 13,600 |
| 2006/08/16 | 983 | 1,019 | 981 | 1,018 | 21,800 |
| 2006/08/15 | 1,020 | 1,020 | 971 | 990 | 4,000 |
| 2006/08/14 | 1,036 | 1,050 | 1,020 | 1,021 | 5,100 |
| 2006/08/11 | 1,045 | 1,050 | 1,010 | 1,036 | 13,200 |
| 2006/08/10 | 949 | 999 | 945 | 985 | 85,300 |
| 2006/08/09 | 899 | 960 | 895 | 940 | 128,000 |
| 2006/08/08 | 899 | 900 | 899 | 899 | 20,200 |
| 2006/08/07 | 920 | 920 | 892 | 899 | 14,700 |
| 2006/08/04 | 935 | 935 | 860 | 890 | 14,200 |
| 2006/08/03 | 930 | 936 | 930 | 935 | 2,200 |
| 2006/08/02 | 927 | 935 | 927 | 934 | 1,600 |
| 2006/08/01 | 920 | 928 | 910 | 928 | 7,200 |
| 2006/07/31 | 940 | 940 | 940 | 940 | 2,000 |
| 2006/07/28 | 940 | 940 | 940 | 940 | 2,000 |
| 2006/07/27 | 945 | 955 | 945 | 955 | 2,000 |
| 2006/07/26 | 945 | 945 | 945 | 945 | 4,000 |
| 2006/07/25 | 881 | 945 | 881 | 945 | 10,000 |
| 2006/07/24 | 910 | 910 | 880 | 880 | 20,000 |
| 2006/07/21 | 930 | 940 | 930 | 940 | 2,000 |
| 2006/07/20 | 919 | 940 | 919 | 930 | 16,000 |
| 2006/07/19 | 950 | 950 | 905 | 919 | 11,000 |
| 2006/07/18 | 1,010 | 1,010 | 950 | 950 | 8,000 |
| 2006/07/14 | 1,034 | 1,034 | 1,010 | 1,010 | 2,000 |
| 2006/07/13 | 1,030 | 1,035 | 1,030 | 1,034 | 5,000 |
| 2006/07/12 | 1,020 | 1,030 | 1,020 | 1,030 | 8,000 |
| 2006/07/11 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 2006/07/10 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 2006/07/07 | 1,030 | 1,031 | 1,020 | 1,020 | 9,000 |
| 2006/07/06 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 2006/07/05 | 1,035 | 1,035 | 1,030 | 1,030 | 10,000 |
| 2006/07/04 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 |
| 2006/07/03 | 1,046 | 1,050 | 1,045 | 1,050 | 10,000 |
| 2006/06/30 | 1,055 | 1,056 | 1,045 | 1,045 | 17,000 |
| 2006/06/29 | 1,034 | 1,050 | 1,030 | 1,050 | 24,000 |
| 2006/06/28 | 1,055 | 1,055 | 1,050 | 1,054 | 9,000 |
| 2006/06/27 | 1,092 | 1,092 | 1,092 | 1,092 | 3,000 |
| 2006/06/23 | 1,092 | 1,092 | 1,092 | 1,092 | 2,000 |
| 2006/06/22 | 1,112 | 1,112 | 1,112 | 1,112 | 1,000 |
| 2006/06/21 | 1,150 | 1,150 | 1,110 | 1,112 | 5,000 |
| 2006/06/20 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2006/06/19 | 1,128 | 1,150 | 1,128 | 1,150 | 12,000 |
| 2006/06/16 | 1,087 | 1,100 | 1,087 | 1,099 | 14,000 |
| 2006/06/15 | 1,050 | 1,090 | 1,050 | 1,090 | 5,000 |
| 2006/06/14 | 1,000 | 1,050 | 1,000 | 1,050 | 13,000 |
| 2006/06/13 | 1,060 | 1,060 | 1,030 | 1,030 | 7,000 |
| 2006/06/12 | 1,120 | 1,120 | 1,100 | 1,120 | 8,000 |
| 2006/06/09 | 1,090 | 1,120 | 1,090 | 1,120 | 4,000 |
| 2006/06/08 | 1,100 | 1,100 | 1,090 | 1,090 | 12,000 |
| 2006/06/07 | 1,180 | 1,200 | 1,101 | 1,101 | 8,000 |
| 2006/06/06 | 1,240 | 1,240 | 1,200 | 1,200 | 2,000 |
| 2006/06/05 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2006/06/02 | 1,270 | 1,270 | 1,260 | 1,260 | 2,000 |
| 2006/06/01 | 1,290 | 1,290 | 1,270 | 1,270 | 3,000 |
| 2006/05/31 | 1,280 | 1,290 | 1,270 | 1,270 | 3,000 |
| 2006/05/30 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 |
| 2006/05/29 | 1,320 | 1,320 | 1,300 | 1,300 | 9,000 |
| 2006/05/26 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 2006/05/25 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 |
| 2006/05/24 | 1,329 | 1,329 | 1,320 | 1,320 | 2,000 |
| 2006/05/23 | 1,344 | 1,344 | 1,344 | 1,344 | 2,000 |
| 2006/05/22 | 1,300 | 1,345 | 1,300 | 1,345 | 6,000 |
| 2006/05/19 | 1,299 | 1,300 | 1,299 | 1,300 | 2,000 |
| 2006/05/18 | 1,300 | 1,300 | 1,285 | 1,285 | 2,000 |
| 2006/05/17 | 1,300 | 1,335 | 1,300 | 1,320 | 4,000 |
| 2006/05/16 | 1,370 | 1,370 | 1,280 | 1,280 | 18,000 |
| 2006/05/15 | 1,300 | 1,370 | 1,250 | 1,370 | 37,000 |
| 2006/05/12 | 1,340 | 1,340 | 1,300 | 1,310 | 14,000 |
| 2006/05/11 | 1,320 | 1,320 | 1,320 | 1,320 | 8,000 |
| 2006/05/10 | 1,360 | 1,360 | 1,320 | 1,320 | 13,000 |
| 2006/05/09 | 1,319 | 1,330 | 1,315 | 1,320 | 10,000 |
| 2006/05/08 | 1,310 | 1,319 | 1,300 | 1,319 | 6,000 |
| 2006/05/02 | 1,300 | 1,320 | 1,300 | 1,320 | 6,000 |
| 2006/05/01 | 1,320 | 1,320 | 1,300 | 1,300 | 6,000 |
| 2006/04/28 | 1,300 | 1,320 | 1,292 | 1,320 | 22,000 |
| 2006/04/27 | 1,299 | 1,340 | 1,291 | 1,320 | 20,000 |
| 2006/04/26 | 1,295 | 1,295 | 1,290 | 1,290 | 2,000 |
| 2006/04/25 | 1,262 | 1,275 | 1,262 | 1,275 | 4,000 |
| 2006/04/24 | 1,296 | 1,300 | 1,257 | 1,257 | 11,000 |
| 2006/04/21 | 1,290 | 1,300 | 1,273 | 1,296 | 28,000 |
| 2006/04/20 | 1,240 | 1,270 | 1,235 | 1,268 | 33,000 |
| 2006/04/19 | 1,245 | 1,245 | 1,230 | 1,235 | 8,000 |
| 2006/04/18 | 1,249 | 1,249 | 1,189 | 1,189 | 5,000 |
| 2006/04/17 | 1,159 | 1,250 | 1,159 | 1,250 | 34,000 |
| 2006/04/14 | 1,159 | 1,159 | 1,159 | 1,159 | 2,000 |
| 2006/04/13 | 1,200 | 1,201 | 1,181 | 1,199 | 9,000 |
| 2006/04/12 | 1,239 | 1,239 | 1,200 | 1,200 | 4,000 |
| 2006/04/11 | 1,200 | 1,221 | 1,161 | 1,200 | 15,000 |
| 2006/04/10 | 1,165 | 1,200 | 1,165 | 1,200 | 14,000 |
| 2006/04/07 | 1,150 | 1,160 | 1,150 | 1,160 | 6,000 |
| 2006/04/06 | 1,139 | 1,150 | 1,139 | 1,150 | 2,000 |
| 2006/04/05 | 1,137 | 1,138 | 1,137 | 1,138 | 2,000 |
| 2006/04/04 | 1,140 | 1,140 | 1,117 | 1,117 | 5,000 |
| 2006/04/03 | 1,176 | 1,176 | 1,160 | 1,160 | 3,000 |
| 2006/03/31 | 1,180 | 1,180 | 1,160 | 1,176 | 9,000 |
| 2006/03/30 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 2006/03/29 | 1,177 | 1,177 | 1,177 | 1,177 | 1,000 |
| 2006/03/28 | 1,181 | 1,181 | 1,181 | 1,181 | 1,000 |
| 2006/03/27 | 1,130 | 1,170 | 1,130 | 1,150 | 4,000 |
| 2006/03/24 | 1,100 | 1,120 | 1,100 | 1,101 | 11,000 |
| 2006/03/23 | 1,121 | 1,121 | 1,120 | 1,121 | 3,000 |
| 2006/03/20 | 1,189 | 1,190 | 1,189 | 1,190 | 4,000 |
| 2006/03/17 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2006/03/16 | 1,199 | 1,200 | 1,199 | 1,200 | 8,000 |
| 2006/03/15 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 |
| 2006/03/14 | 1,203 | 1,210 | 1,201 | 1,210 | 6,000 |
| 2006/03/13 | 1,250 | 1,250 | 1,235 | 1,235 | 3,000 |
| 2006/03/10 | 1,190 | 1,250 | 1,180 | 1,250 | 11,000 |
| 2006/03/09 | 1,210 | 1,228 | 1,210 | 1,220 | 12,000 |
| 2006/03/08 | 1,237 | 1,237 | 1,210 | 1,230 | 13,000 |
| 2006/03/07 | 1,240 | 1,247 | 1,218 | 1,247 | 21,000 |
| 2006/03/06 | 1,230 | 1,290 | 1,220 | 1,248 | 97,000 |
| 2006/03/03 | 1,198 | 1,238 | 1,185 | 1,238 | 133,000 |
| 2006/03/02 | 1,040 | 1,127 | 1,040 | 1,110 | 60,000 |
| 2006/03/01 | 994 | 1,040 | 994 | 1,020 | 14,000 |
| 2006/02/28 | 984 | 984 | 964 | 974 | 33,000 |
| 2006/02/27 | 940 | 954 | 940 | 954 | 8,000 |
| 2006/02/24 | 935 | 959 | 933 | 940 | 17,000 |
| 2006/02/22 | 931 | 931 | 931 | 931 | 1,000 |
| 2006/02/21 | 941 | 941 | 910 | 931 | 7,000 |
| 2006/02/20 | 952 | 952 | 932 | 951 | 16,000 |
| 2006/02/17 | 1,067 | 1,067 | 1,032 | 1,032 | 4,000 |
| 2006/02/16 | 1,074 | 1,074 | 1,051 | 1,062 | 6,000 |
| 2006/02/15 | 1,070 | 1,080 | 1,054 | 1,074 | 26,000 |
| 2006/02/14 | 999 | 1,070 | 995 | 1,070 | 38,000 |
| 2006/02/13 | 1,100 | 1,100 | 1,069 | 1,069 | 19,000 |
| 2006/02/10 | 1,069 | 1,080 | 1,061 | 1,080 | 23,000 |
| 2006/02/09 | 1,075 | 1,075 | 1,035 | 1,070 | 24,000 |
| 2006/02/08 | 1,033 | 1,060 | 1,033 | 1,056 | 32,000 |
| 2006/02/07 | 1,038 | 1,050 | 1,030 | 1,041 | 34,000 |
| 2006/02/06 | 1,076 | 1,076 | 1,027 | 1,050 | 23,000 |
| 2006/02/03 | 1,040 | 1,049 | 1,040 | 1,049 | 3,000 |
| 2006/02/02 | 1,050 | 1,050 | 1,041 | 1,041 | 9,000 |
| 2006/02/01 | 1,075 | 1,095 | 1,070 | 1,070 | 17,000 |
| 2006/01/31 | 1,040 | 1,056 | 1,040 | 1,055 | 9,000 |
| 2006/01/30 | 1,045 | 1,060 | 1,030 | 1,040 | 16,000 |
| 2006/01/27 | 1,004 | 1,006 | 1,000 | 1,005 | 10,000 |
| 2006/01/26 | 1,000 | 1,005 | 1,000 | 1,005 | 13,000 |
| 2006/01/25 | 1,006 | 1,010 | 1,000 | 1,010 | 18,000 |
| 2006/01/24 | 970 | 1,010 | 970 | 1,005 | 10,000 |
| 2006/01/23 | 980 | 1,050 | 960 | 990 | 16,000 |
| 2006/01/20 | 1,200 | 1,200 | 1,080 | 1,080 | 49,000 |
| 2006/01/19 | 950 | 1,060 | 950 | 1,060 | 34,000 |
| 2006/01/18 | 1,062 | 1,175 | 899 | 1,000 | 190,000 |
| 2006/01/17 | 1,089 | 1,140 | 1,041 | 1,048 | 77,000 |
| 2006/01/16 | 1,049 | 1,090 | 964 | 1,090 | 116,000 |
| 2006/01/13 | 930 | 990 | 930 | 990 | 336,000 |
| 2006/01/12 | 850 | 900 | 850 | 890 | 101,000 |
| 2006/01/11 | 776 | 828 | 776 | 825 | 71,000 |
| 2006/01/10 | 740 | 779 | 740 | 758 | 31,000 |
| 2006/01/06 | 728 | 733 | 727 | 732 | 23,000 |
| 2006/01/05 | 725 | 730 | 725 | 725 | 24,000 |
| 2006/01/04 | 723 | 723 | 720 | 720 | 12,000 |