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 |
---|---|---|---|---|---|
2008/12/30 | 279 | 282 | 268 | 282 | 22,500 |
2008/12/29 | 255 | 258 | 255 | 258 | 1,100 |
2008/12/26 | 245 | 250 | 245 | 250 | 200 |
2008/12/25 | 265 | 265 | 250 | 250 | 10,800 |
2008/12/24 | 261 | 266 | 261 | 266 | 1,000 |
2008/12/22 | 241 | 251 | 241 | 246 | 2,400 |
2008/12/19 | 216 | 216 | 216 | 216 | 100 |
2008/12/18 | 207 | 214 | 205 | 208 | 11,000 |
2008/12/17 | 210 | 211 | 210 | 211 | 1,100 |
2008/12/16 | 206 | 209 | 204 | 207 | 7,700 |
2008/12/15 | 210 | 210 | 210 | 210 | 200 |
2008/12/12 | 210 | 210 | 210 | 210 | 21,100 |
2008/12/11 | 200 | 210 | 200 | 210 | 900 |
2008/12/10 | 195 | 195 | 195 | 195 | 200 |
2008/12/09 | 200 | 200 | 192 | 194 | 18,000 |
2008/12/08 | 200 | 204 | 200 | 204 | 200 |
2008/12/05 | 201 | 206 | 201 | 206 | 200 |
2008/12/04 | 213 | 213 | 196 | 200 | 19,200 |
2008/12/03 | 220 | 220 | 218 | 218 | 1,100 |
2008/12/02 | 230 | 230 | 210 | 210 | 500 |
2008/12/01 | 233 | 233 | 229 | 230 | 2,700 |
2008/11/28 | 228 | 228 | 228 | 228 | 100 |
2008/11/27 | 219 | 220 | 219 | 219 | 4,800 |
2008/11/26 | 213 | 221 | 213 | 219 | 6,400 |
2008/11/25 | 209 | 213 | 203 | 213 | 400 |
2008/11/21 | 195 | 200 | 186 | 200 | 2,900 |
2008/11/20 | 203 | 203 | 203 | 203 | 300 |
2008/11/19 | 200 | 210 | 200 | 203 | 4,600 |
2008/11/18 | 200 | 201 | 196 | 197 | 9,900 |
2008/11/17 | 203 | 206 | 201 | 201 | 4,600 |
2008/11/14 | 207 | 208 | 203 | 204 | 6,200 |
2008/11/13 | 205 | 205 | 205 | 205 | 100 |
2008/11/12 | 212 | 218 | 202 | 210 | 14,700 |
2008/11/11 | 211 | 211 | 211 | 211 | 7,000 |
2008/11/10 | 215 | 215 | 205 | 211 | 10,400 |
2008/11/07 | 203 | 211 | 203 | 211 | 200 |
2008/11/06 | 210 | 210 | 210 | 210 | 100 |
2008/11/05 | 216 | 221 | 216 | 221 | 1,200 |
2008/11/04 | 196 | 196 | 196 | 196 | 200 |
2008/10/31 | 196 | 196 | 196 | 196 | 100 |
2008/10/30 | 186 | 196 | 186 | 196 | 1,600 |
2008/10/29 | 166 | 166 | 166 | 166 | 1,000 |
2008/10/28 | 169 | 171 | 158 | 165 | 25,500 |
2008/10/27 | 191 | 191 | 191 | 191 | 200 |
2008/10/24 | 209 | 209 | 200 | 200 | 13,600 |
2008/10/23 | 205 | 210 | 205 | 209 | 1,300 |
2008/10/22 | 205 | 205 | 205 | 205 | 100 |
2008/10/21 | 223 | 228 | 215 | 220 | 20,600 |
2008/10/20 | 205 | 215 | 203 | 215 | 11,000 |
2008/10/17 | 205 | 215 | 202 | 208 | 12,700 |
2008/10/16 | 204 | 204 | 200 | 200 | 8,400 |
2008/10/15 | 210 | 212 | 206 | 209 | 31,800 |
2008/10/14 | 225 | 225 | 202 | 202 | 1,200 |
2008/10/10 | 200 | 200 | 200 | 200 | 200 |
2008/10/09 | 229 | 229 | 229 | 229 | 200 |
2008/10/08 | 238 | 243 | 215 | 230 | 10,200 |
2008/10/07 | 214 | 268 | 214 | 263 | 23,900 |
2008/10/06 | 285 | 285 | 285 | 285 | 100 |
2008/10/03 | 311 | 319 | 298 | 314 | 8,700 |
2008/10/02 | 321 | 325 | 310 | 321 | 7,100 |
2008/10/01 | 342 | 342 | 320 | 322 | 4,900 |
2008/09/30 | 348 | 348 | 320 | 340 | 1,800 |
2008/09/29 | 370 | 370 | 370 | 370 | 7,700 |
2008/09/26 | 365 | 370 | 365 | 370 | 200 |
2008/09/25 | 370 | 375 | 362 | 370 | 14,800 |
2008/09/24 | 353 | 370 | 344 | 370 | 4,900 |
2008/09/22 | 322 | 355 | 320 | 355 | 6,300 |
2008/09/19 | 313 | 319 | 302 | 319 | 6,600 |
2008/09/18 | 313 | 313 | 311 | 311 | 3,000 |
2008/09/17 | 312 | 321 | 312 | 317 | 5,000 |
2008/09/16 | 308 | 316 | 306 | 311 | 10,300 |
2008/09/12 | 321 | 321 | 318 | 320 | 6,100 |
2008/09/11 | 327 | 327 | 327 | 327 | 4,500 |
2008/09/10 | 318 | 322 | 315 | 319 | 16,800 |
2008/09/09 | 331 | 331 | 321 | 321 | 3,600 |
2008/09/08 | 329 | 329 | 329 | 329 | 300 |
2008/09/05 | 321 | 325 | 306 | 325 | 10,800 |
2008/09/04 | 340 | 340 | 340 | 340 | 100 |
2008/09/03 | 350 | 350 | 336 | 340 | 15,500 |
2008/09/02 | 360 | 360 | 352 | 355 | 1,500 |
2008/09/01 | 355 | 360 | 355 | 360 | 800 |
2008/08/29 | 346 | 350 | 340 | 345 | 15,500 |
2008/08/28 | 347 | 349 | 342 | 343 | 2,300 |
2008/08/27 | 353 | 353 | 353 | 353 | 8,900 |
2008/08/26 | 350 | 355 | 350 | 355 | 400 |
2008/08/25 | 354 | 354 | 348 | 350 | 6,700 |
2008/08/22 | 348 | 355 | 345 | 355 | 1,300 |
2008/08/21 | 347 | 358 | 347 | 358 | 4,000 |
2008/08/20 | 335 | 345 | 334 | 345 | 2,700 |
2008/08/19 | 339 | 340 | 334 | 340 | 4,900 |
2008/08/18 | 341 | 369 | 340 | 344 | 11,700 |
2008/08/15 | 330 | 345 | 330 | 341 | 6,700 |
2008/08/14 | 340 | 341 | 330 | 335 | 6,100 |
2008/08/13 | 349 | 355 | 349 | 355 | 1,000 |
2008/08/12 | 376 | 376 | 360 | 369 | 8,200 |
2008/08/11 | 378 | 378 | 378 | 378 | 3,900 |
2008/08/08 | 368 | 368 | 363 | 365 | 2,400 |
2008/08/07 | 384 | 384 | 377 | 378 | 21,700 |
2008/08/06 | 385 | 385 | 380 | 380 | 7,100 |
2008/08/05 | 390 | 390 | 380 | 380 | 8,100 |
2008/08/04 | 418 | 418 | 398 | 408 | 4,000 |
2008/08/01 | 409 | 418 | 405 | 418 | 1,200 |
2008/07/31 | 423 | 423 | 409 | 414 | 6,600 |
2008/07/30 | 422 | 425 | 410 | 415 | 4,900 |
2008/07/29 | 431 | 431 | 430 | 430 | 3,700 |
2008/07/28 | 446 | 446 | 426 | 430 | 4,400 |
2008/07/25 | 456 | 456 | 454 | 454 | 6,200 |
2008/07/24 | 438 | 438 | 431 | 438 | 2,300 |
2008/07/23 | 444 | 445 | 422 | 428 | 7,800 |
2008/07/22 | 450 | 450 | 436 | 444 | 2,800 |
2008/07/18 | 460 | 465 | 450 | 459 | 2,100 |
2008/07/17 | 460 | 460 | 450 | 458 | 1,100 |
2008/07/16 | 440 | 454 | 435 | 454 | 7,300 |
2008/07/15 | 459 | 459 | 459 | 459 | 5,700 |
2008/07/14 | 459 | 459 | 459 | 459 | 3,600 |
2008/07/11 | 459 | 459 | 459 | 459 | 300 |
2008/07/10 | 450 | 460 | 450 | 454 | 5,100 |
2008/07/09 | 459 | 459 | 459 | 459 | 100 |
2008/07/08 | 471 | 471 | 470 | 470 | 200 |
2008/07/07 | 504 | 504 | 498 | 500 | 2,400 |
2008/07/04 | 511 | 511 | 500 | 500 | 12,600 |
2008/07/03 | 506 | 510 | 500 | 510 | 4,200 |
2008/07/02 | 520 | 528 | 506 | 528 | 2,100 |
2008/07/01 | 538 | 542 | 517 | 520 | 8,700 |
2008/06/30 | 570 | 572 | 557 | 557 | 1,800 |
2008/06/27 | 584 | 584 | 584 | 584 | 3,700 |
2008/06/26 | 585 | 592 | 585 | 588 | 1,300 |
2008/06/25 | 583 | 583 | 583 | 583 | 1,000 |
2008/06/24 | 583 | 583 | 583 | 583 | 200 |
2008/06/23 | 523 | 573 | 523 | 573 | 300 |
2008/06/20 | 550 | 550 | 526 | 528 | 5,900 |
2008/06/19 | 521 | 521 | 521 | 521 | 500 |
2008/06/18 | 526 | 540 | 522 | 540 | 1,800 |
2008/06/17 | 521 | 521 | 521 | 521 | 2,600 |
2008/06/16 | 526 | 526 | 516 | 516 | 1,200 |
2008/06/13 | 527 | 527 | 520 | 526 | 1,400 |
2008/06/12 | 526 | 526 | 515 | 526 | 3,000 |
2008/06/11 | 505 | 522 | 505 | 522 | 800 |
2008/06/10 | 500 | 500 | 500 | 500 | 200 |
2008/06/09 | 529 | 529 | 495 | 496 | 2,200 |
2008/06/06 | 511 | 511 | 511 | 511 | 800 |
2008/06/05 | 489 | 500 | 489 | 500 | 700 |
2008/06/04 | 493 | 493 | 493 | 493 | 1,900 |
2008/06/03 | 490 | 490 | 490 | 490 | 400 |
2008/06/02 | 483 | 483 | 483 | 483 | 300 |
2008/05/30 | 480 | 480 | 480 | 480 | 100 |
2008/05/29 | 485 | 485 | 485 | 485 | 100 |
2008/05/28 | 485 | 490 | 485 | 490 | 800 |
2008/05/27 | 481 | 481 | 480 | 480 | 4,100 |
2008/05/26 | 500 | 500 | 495 | 495 | 5,100 |
2008/05/23 | 492 | 495 | 492 | 495 | 600 |
2008/05/22 | 492 | 492 | 492 | 492 | 900 |
2008/05/21 | 480 | 486 | 480 | 486 | 300 |
2008/05/20 | 485 | 485 | 485 | 485 | 1,200 |
2008/05/19 | 497 | 498 | 485 | 485 | 800 |
2008/05/16 | 539 | 539 | 509 | 529 | 5,700 |
2008/05/15 | 550 | 550 | 539 | 539 | 400 |
2008/05/14 | 500 | 500 | 500 | 500 | 100 |
2008/05/13 | 559 | 578 | 559 | 564 | 4,100 |
2008/05/12 | 561 | 561 | 551 | 558 | 2,600 |
2008/05/09 | 560 | 568 | 559 | 561 | 4,000 |
2008/05/08 | 555 | 571 | 552 | 558 | 5,000 |
2008/05/07 | 585 | 585 | 535 | 550 | 15,500 |
2008/05/02 | 585 | 597 | 585 | 592 | 2,600 |
2008/05/01 | 620 | 625 | 585 | 605 | 5,000 |
2008/04/30 | 635 | 635 | 616 | 616 | 500 |
2008/04/28 | 640 | 640 | 630 | 630 | 500 |
2008/04/25 | 649 | 649 | 632 | 632 | 4,300 |
2008/04/24 | 638 | 640 | 632 | 638 | 7,400 |
2008/04/23 | 640 | 640 | 631 | 635 | 10,700 |
2008/04/22 | 653 | 653 | 653 | 653 | 200 |
2008/04/21 | 661 | 661 | 661 | 661 | 200 |
2008/04/18 | 645 | 645 | 645 | 645 | 200 |
2008/04/17 | 667 | 667 | 667 | 667 | 300 |
2008/04/16 | 650 | 652 | 636 | 637 | 6,400 |
2008/04/15 | 660 | 660 | 660 | 660 | 100 |
2008/04/14 | 646 | 660 | 646 | 660 | 200 |
2008/04/11 | 629 | 629 | 629 | 629 | 2,100 |
2008/04/10 | 629 | 629 | 629 | 629 | 200 |
2008/04/09 | 659 | 659 | 659 | 659 | 200 |
2008/04/08 | 649 | 649 | 649 | 649 | 600 |
2008/04/07 | 610 | 610 | 610 | 610 | 400 |
2008/04/04 | 602 | 602 | 602 | 602 | 300 |
2008/04/03 | 600 | 600 | 590 | 600 | 22,100 |
2008/04/02 | 620 | 621 | 599 | 600 | 22,600 |
2008/04/01 | 612 | 612 | 612 | 612 | 100 |
2008/03/31 | 613 | 613 | 613 | 613 | 2,900 |
2008/03/28 | 563 | 570 | 551 | 570 | 18,700 |
2008/03/27 | 542 | 542 | 542 | 542 | 1,700 |
2008/03/26 | 540 | 555 | 540 | 545 | 19,000 |
2008/03/25 | 553 | 560 | 540 | 540 | 600 |
2008/03/24 | 485 | 510 | 483 | 510 | 26,300 |
2008/03/21 | 485 | 485 | 472 | 485 | 16,700 |
2008/03/19 | 480 | 490 | 480 | 490 | 24,900 |
2008/03/18 | 440 | 458 | 440 | 440 | 15,900 |
2008/03/17 | 438 | 440 | 410 | 440 | 30,300 |
2008/03/14 | 427 | 434 | 420 | 434 | 7,300 |
2008/03/12 | 430 | 435 | 428 | 428 | 2,000 |
2008/03/11 | 442 | 442 | 427 | 427 | 5,800 |
2008/03/10 | 435 | 435 | 423 | 430 | 1,800 |
2008/03/07 | 450 | 450 | 448 | 450 | 3,500 |
2008/03/06 | 440 | 450 | 435 | 443 | 7,300 |
2008/03/05 | 450 | 450 | 450 | 450 | 4,600 |
2008/03/04 | 445 | 450 | 435 | 444 | 13,200 |
2008/03/03 | 475 | 479 | 475 | 479 | 1,200 |
2008/02/29 | 475 | 476 | 470 | 470 | 6,200 |
2008/02/28 | 465 | 470 | 465 | 470 | 200 |
2008/02/27 | 436 | 460 | 434 | 460 | 34,700 |
2008/02/26 | 410 | 428 | 408 | 421 | 5,900 |
2008/02/25 | 407 | 407 | 407 | 407 | 200 |
2008/02/22 | 407 | 407 | 407 | 407 | 100 |
2008/02/21 | 419 | 419 | 410 | 410 | 12,400 |
2008/02/20 | 427 | 427 | 427 | 427 | 100 |
2008/02/19 | 428 | 428 | 428 | 428 | 100 |
2008/02/18 | 440 | 440 | 432 | 435 | 9,300 |
2008/02/15 | 430 | 430 | 430 | 430 | 100 |
2008/02/14 | 440 | 452 | 440 | 440 | 6,300 |
2008/02/13 | 422 | 445 | 422 | 440 | 37,100 |
2008/02/12 | 489 | 489 | 489 | 489 | 2,800 |
2008/02/08 | 461 | 475 | 461 | 475 | 1,000 |
2008/02/07 | 461 | 461 | 461 | 461 | 3,200 |
2008/02/06 | 470 | 470 | 461 | 461 | 2,500 |
2008/02/04 | 474 | 475 | 470 | 475 | 3,300 |
2008/02/01 | 472 | 480 | 465 | 469 | 8,000 |
2008/01/31 | 488 | 488 | 478 | 478 | 1,900 |
2008/01/30 | 490 | 490 | 489 | 489 | 9,600 |
2008/01/29 | 489 | 489 | 489 | 489 | 100 |
2008/01/28 | 488 | 488 | 470 | 470 | 7,600 |
2008/01/25 | 456 | 490 | 456 | 490 | 15,400 |
2008/01/24 | 465 | 466 | 455 | 456 | 13,900 |
2008/01/23 | 459 | 459 | 459 | 459 | 100 |
2008/01/22 | 440 | 451 | 440 | 450 | 9,400 |
2008/01/21 | 450 | 450 | 443 | 450 | 1,200 |
2008/01/18 | 440 | 460 | 437 | 450 | 14,400 |
2008/01/17 | 436 | 445 | 435 | 440 | 19,200 |
2008/01/16 | 450 | 451 | 435 | 435 | 14,000 |
2008/01/15 | 465 | 470 | 455 | 455 | 7,000 |
2008/01/11 | 480 | 480 | 467 | 470 | 4,700 |
2008/01/10 | 490 | 490 | 485 | 485 | 3,400 |
2008/01/09 | 491 | 491 | 490 | 490 | 7,000 |
2008/01/08 | 488 | 496 | 488 | 496 | 3,800 |
2008/01/07 | 493 | 501 | 493 | 501 | 300 |
2008/01/04 | 525 | 525 | 490 | 520 | 1,000 |