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 |
---|---|---|---|---|---|
2011/12/30 | 369 | 369 | 366 | 368 | 24,700 |
2011/12/29 | 370 | 370 | 370 | 370 | 500 |
2011/12/28 | 372 | 378 | 364 | 371 | 25,100 |
2011/12/27 | 380 | 385 | 377 | 377 | 10,400 |
2011/12/26 | 400 | 400 | 378 | 387 | 38,900 |
2011/12/22 | 395 | 400 | 395 | 400 | 2,300 |
2011/12/21 | 392 | 399 | 390 | 395 | 18,300 |
2011/12/20 | 383 | 398 | 382 | 390 | 32,700 |
2011/12/19 | 380 | 391 | 376 | 389 | 30,700 |
2011/12/16 | 396 | 402 | 396 | 400 | 31,200 |
2011/12/15 | 409 | 409 | 391 | 396 | 28,700 |
2011/12/14 | 398 | 400 | 398 | 400 | 1,100 |
2011/12/13 | 403 | 403 | 403 | 403 | 1,900 |
2011/12/12 | 420 | 420 | 415 | 415 | 9,100 |
2011/12/09 | 403 | 415 | 403 | 415 | 300 |
2011/12/08 | 399 | 419 | 392 | 411 | 107,400 |
2011/12/07 | 392 | 393 | 392 | 393 | 200 |
2011/12/06 | 389 | 389 | 357 | 361 | 55,100 |
2011/12/05 | 395 | 395 | 372 | 389 | 41,500 |
2011/12/02 | 371 | 386 | 355 | 382 | 58,300 |
2011/12/01 | 394 | 402 | 394 | 402 | 1,100 |
2011/11/30 | 337 | 385 | 335 | 379 | 175,100 |
2011/11/29 | 310 | 325 | 307 | 321 | 43,700 |
2011/11/28 | 288 | 288 | 288 | 288 | 300 |
2011/11/25 | 297 | 310 | 297 | 310 | 3,200 |
2011/11/24 | 298 | 298 | 288 | 289 | 25,300 |
2011/11/22 | 295 | 303 | 295 | 298 | 19,300 |
2011/11/21 | 304 | 304 | 295 | 300 | 20,700 |
2011/11/18 | 308 | 310 | 300 | 301 | 21,900 |
2011/11/17 | 310 | 316 | 308 | 309 | 37,100 |
2011/11/16 | 312 | 320 | 311 | 318 | 9,100 |
2011/11/15 | 316 | 320 | 314 | 315 | 23,300 |
2011/11/14 | 331 | 332 | 326 | 328 | 10,400 |
2011/11/11 | 331 | 331 | 320 | 320 | 5,000 |
2011/11/10 | 321 | 326 | 320 | 322 | 29,100 |
2011/11/09 | 338 | 342 | 334 | 340 | 12,300 |
2011/11/08 | 354 | 355 | 339 | 339 | 17,900 |
2011/11/07 | 362 | 362 | 352 | 357 | 10,700 |
2011/11/04 | 360 | 363 | 357 | 361 | 7,400 |
2011/11/02 | 359 | 360 | 354 | 356 | 23,100 |
2011/11/01 | 368 | 377 | 363 | 363 | 23,400 |
2011/10/31 | 395 | 395 | 381 | 382 | 10,800 |
2011/10/28 | 399 | 400 | 377 | 395 | 26,800 |
2011/10/27 | 371 | 401 | 367 | 393 | 49,700 |
2011/10/26 | 366 | 366 | 366 | 366 | 2,400 |
2011/10/25 | 370 | 377 | 368 | 370 | 25,700 |
2011/10/24 | 365 | 365 | 365 | 365 | 100 |
2011/10/21 | 360 | 360 | 360 | 360 | 100 |
2011/10/20 | 360 | 360 | 360 | 360 | 100 |
2011/10/19 | 365 | 378 | 363 | 365 | 46,900 |
2011/10/18 | 358 | 365 | 358 | 365 | 200 |
2011/10/17 | 405 | 405 | 405 | 405 | 100 |
2011/10/14 | 403 | 404 | 396 | 396 | 4,000 |
2011/10/13 | 401 | 420 | 391 | 420 | 173,300 |
2011/10/12 | 370 | 370 | 367 | 367 | 300 |
2011/10/11 | 375 | 389 | 371 | 375 | 66,800 |
2011/10/07 | 366 | 366 | 366 | 366 | 200 |
2011/10/06 | 354 | 354 | 354 | 354 | 100 |
2011/10/05 | 361 | 361 | 336 | 343 | 55,400 |
2011/10/04 | 358 | 359 | 347 | 357 | 64,700 |
2011/10/03 | 388 | 388 | 368 | 368 | 2,100 |
2011/09/30 | 397 | 397 | 397 | 397 | 600 |
2011/09/29 | 390 | 404 | 382 | 400 | 62,700 |
2011/09/28 | 409 | 409 | 390 | 403 | 27,400 |
2011/09/27 | 411 | 416 | 389 | 402 | 52,900 |
2011/09/26 | 403 | 411 | 403 | 411 | 500 |
2011/09/22 | 421 | 430 | 421 | 430 | 2,600 |
2011/09/21 | 437 | 437 | 437 | 437 | 100 |
2011/09/20 | 445 | 446 | 422 | 436 | 92,900 |
2011/09/16 | 452 | 463 | 445 | 455 | 110,500 |
2011/09/15 | 445 | 445 | 445 | 445 | 100 |
2011/09/14 | 472 | 488 | 416 | 420 | 213,400 |
2011/09/13 | 477 | 487 | 463 | 467 | 75,200 |
2011/09/12 | 489 | 505 | 482 | 482 | 3,300 |
2011/09/09 | 502 | 514 | 491 | 493 | 68,600 |
2011/09/08 | 541 | 541 | 527 | 527 | 200 |
2011/09/07 | 536 | 536 | 536 | 536 | 100 |
2011/09/06 | 560 | 560 | 532 | 532 | 800 |
2011/09/05 | 622 | 629 | 585 | 593 | 46,500 |
2011/09/02 | 633 | 635 | 630 | 632 | 7,000 |
2011/09/01 | 655 | 659 | 640 | 641 | 24,400 |
2011/08/31 | 660 | 660 | 642 | 645 | 20,000 |
2011/08/30 | 650 | 650 | 650 | 650 | 100 |
2011/08/29 | 632 | 646 | 632 | 643 | 11,300 |
2011/08/26 | 621 | 621 | 621 | 621 | 100 |
2011/08/25 | 630 | 630 | 630 | 630 | 1,500 |
2011/08/24 | 622 | 632 | 620 | 625 | 16,400 |
2011/08/23 | 629 | 632 | 619 | 627 | 34,400 |
2011/08/22 | 617 | 637 | 616 | 620 | 29,300 |
2011/08/19 | 630 | 640 | 611 | 613 | 57,500 |
2011/08/18 | 690 | 690 | 657 | 659 | 27,800 |
2011/08/17 | 690 | 700 | 677 | 690 | 18,900 |
2011/08/16 | 717 | 717 | 717 | 717 | 1,200 |
2011/08/15 | 722 | 740 | 718 | 721 | 11,300 |
2011/08/12 | 719 | 719 | 717 | 717 | 700 |
2011/08/11 | 717 | 717 | 717 | 717 | 300 |
2011/08/10 | 717 | 717 | 717 | 717 | 100 |
2011/08/09 | 649 | 649 | 629 | 629 | 200 |
2011/08/08 | 665 | 711 | 663 | 663 | 57,400 |
2011/08/05 | 645 | 690 | 622 | 675 | 77,900 |
2011/08/04 | 641 | 674 | 641 | 674 | 53,100 |
2011/08/03 | 630 | 630 | 630 | 630 | 100 |
2011/08/02 | 700 | 700 | 640 | 650 | 3,800 |
2011/08/01 | 702 | 723 | 699 | 708 | 27,900 |
2011/07/29 | 710 | 710 | 710 | 710 | 400 |
2011/07/28 | 774 | 774 | 725 | 725 | 200 |
2011/07/27 | 760 | 760 | 760 | 760 | 200 |
2011/07/26 | 768 | 768 | 768 | 768 | 100 |
2011/07/25 | 792 | 792 | 791 | 791 | 900 |
2011/07/22 | 771 | 810 | 755 | 800 | 84,700 |
2011/07/21 | 769 | 770 | 752 | 765 | 31,300 |
2011/07/20 | 776 | 780 | 767 | 770 | 26,400 |
2011/07/19 | 760 | 760 | 760 | 760 | 200 |
2011/07/15 | 772 | 772 | 755 | 772 | 1,300 |
2011/07/14 | 790 | 790 | 770 | 773 | 400 |
2011/07/13 | 805 | 805 | 805 | 805 | 400 |
2011/07/12 | 831 | 831 | 821 | 821 | 1,400 |
2011/07/11 | 839 | 842 | 837 | 837 | 4,100 |
2011/07/08 | 837 | 837 | 837 | 837 | 100 |
2011/07/07 | 813 | 830 | 810 | 823 | 83,800 |
2011/07/06 | 819 | 819 | 817 | 817 | 1,500 |
2011/07/05 | 826 | 826 | 797 | 797 | 300 |
2011/07/04 | 847 | 853 | 832 | 833 | 43,100 |
2011/07/01 | 856 | 856 | 841 | 841 | 200 |
2011/06/30 | 873 | 890 | 853 | 865 | 78,700 |
2011/06/29 | 848 | 849 | 825 | 845 | 59,200 |
2011/06/28 | 865 | 865 | 865 | 865 | 100 |
2011/06/27 | 850 | 850 | 841 | 843 | 18,800 |
2011/06/24 | 850 | 850 | 850 | 850 | 1,400 |
2011/06/23 | 850 | 850 | 850 | 850 | 100 |
2011/06/22 | 863 | 864 | 850 | 857 | 27,400 |
2011/06/21 | 850 | 850 | 850 | 850 | 200 |
2011/06/20 | 850 | 850 | 850 | 850 | 100 |
2011/06/17 | 887 | 896 | 881 | 881 | 1,200 |
2011/06/16 | 870 | 887 | 870 | 872 | 2,200 |
2011/06/15 | 890 | 890 | 871 | 881 | 1,500 |
2011/06/14 | 897 | 897 | 897 | 897 | 500 |
2011/06/13 | 885 | 905 | 885 | 905 | 3,700 |
2011/06/10 | 908 | 909 | 900 | 909 | 700 |
2011/06/09 | 900 | 900 | 900 | 900 | 500 |
2011/06/08 | 897 | 912 | 897 | 900 | 1,000 |
2011/06/07 | 829 | 868 | 829 | 868 | 59,800 |
2011/06/06 | 864 | 864 | 863 | 863 | 200 |
2011/06/03 | 864 | 875 | 830 | 846 | 96,400 |
2011/06/02 | 855 | 880 | 855 | 867 | 138,500 |
2011/06/01 | 890 | 890 | 890 | 890 | 1,500 |
2011/05/31 | 920 | 920 | 900 | 900 | 3,000 |
2011/05/30 | 893 | 940 | 893 | 916 | 16,500 |
2011/05/27 | 870 | 870 | 870 | 870 | 200 |
2011/05/26 | 820 | 820 | 820 | 820 | 200 |
2011/05/25 | 778 | 778 | 775 | 775 | 1,500 |
2011/05/24 | 775 | 775 | 775 | 775 | 400 |
2011/05/23 | 790 | 790 | 790 | 790 | 100 |
2011/05/20 | 799 | 799 | 755 | 757 | 54,800 |
2011/05/19 | 813 | 813 | 813 | 813 | 400 |
2011/05/18 | 793 | 818 | 793 | 815 | 29,600 |
2011/05/17 | 774 | 790 | 774 | 790 | 300 |
2011/05/16 | 821 | 821 | 821 | 821 | 1,800 |
2011/05/13 | 822 | 822 | 822 | 822 | 100 |
2011/05/12 | 851 | 851 | 846 | 846 | 800 |
2011/05/11 | 911 | 911 | 836 | 836 | 600 |
2011/05/10 | 900 | 930 | 900 | 917 | 1,800 |
2011/05/09 | 941 | 980 | 930 | 945 | 3,900 |
2011/05/06 | 855 | 913 | 855 | 870 | 2,200 |
2011/05/02 | 836 | 860 | 830 | 850 | 800 |
2011/04/28 | 794 | 806 | 783 | 805 | 55,600 |
2011/04/27 | 806 | 806 | 806 | 806 | 200 |
2011/04/26 | 800 | 800 | 800 | 800 | 100 |
2011/04/25 | 800 | 800 | 800 | 800 | 1,200 |
2011/04/22 | 749 | 800 | 749 | 800 | 1,100 |
2011/04/21 | 742 | 777 | 732 | 777 | 82,100 |
2011/04/20 | 715 | 715 | 715 | 715 | 100 |
2011/04/19 | 728 | 730 | 715 | 716 | 41,100 |
2011/04/18 | 765 | 767 | 735 | 743 | 35,400 |
2011/04/15 | 766 | 778 | 755 | 755 | 28,400 |
2011/04/14 | 745 | 770 | 733 | 764 | 24,500 |
2011/04/13 | 750 | 750 | 750 | 750 | 100 |
2011/04/12 | 741 | 758 | 720 | 728 | 38,100 |
2011/04/11 | 778 | 778 | 774 | 774 | 2,100 |
2011/04/08 | 747 | 778 | 747 | 778 | 400 |
2011/04/07 | 722 | 722 | 714 | 714 | 200 |
2011/04/06 | 707 | 722 | 707 | 722 | 600 |
2011/04/05 | 765 | 765 | 720 | 733 | 50,000 |
2011/04/04 | 782 | 782 | 767 | 767 | 200 |
2011/04/01 | 790 | 809 | 769 | 790 | 63,600 |
2011/03/31 | 814 | 814 | 810 | 810 | 700 |
2011/03/30 | 751 | 755 | 751 | 754 | 800 |
2011/03/29 | 629 | 675 | 629 | 675 | 1,100 |
2011/03/28 | 616 | 629 | 616 | 629 | 2,300 |
2011/03/25 | 616 | 616 | 616 | 616 | 100 |
2011/03/24 | 641 | 644 | 616 | 616 | 900 |
2011/03/23 | 620 | 620 | 620 | 620 | 100 |
2011/03/22 | 619 | 621 | 614 | 614 | 500 |
2011/03/18 | 540 | 573 | 540 | 561 | 22,100 |
2011/03/17 | 487 | 487 | 487 | 487 | 1,000 |
2011/03/16 | 505 | 505 | 495 | 495 | 400 |
2011/03/15 | 535 | 539 | 475 | 475 | 87,000 |
2011/03/14 | 575 | 600 | 575 | 575 | 52,700 |
2011/03/11 | 687 | 693 | 687 | 693 | 2,200 |
2011/03/10 | 685 | 695 | 685 | 695 | 200 |
2011/03/09 | 695 | 708 | 695 | 699 | 15,700 |
2011/03/08 | 692 | 697 | 685 | 690 | 7,200 |
2011/03/07 | 693 | 703 | 693 | 695 | 3,300 |
2011/03/04 | 698 | 707 | 696 | 696 | 19,000 |
2011/03/03 | 681 | 690 | 681 | 690 | 4,700 |
2011/03/02 | 689 | 698 | 681 | 684 | 7,300 |
2011/03/01 | 685 | 685 | 685 | 685 | 100 |
2011/02/28 | 670 | 680 | 662 | 680 | 24,200 |
2011/02/25 | 660 | 666 | 660 | 663 | 3,100 |
2011/02/24 | 664 | 668 | 661 | 663 | 13,800 |
2011/02/23 | 665 | 685 | 663 | 676 | 25,600 |
2011/02/22 | 695 | 695 | 675 | 676 | 33,200 |
2011/02/21 | 704 | 710 | 695 | 698 | 17,000 |
2011/02/18 | 717 | 720 | 702 | 704 | 14,400 |
2011/02/17 | 726 | 726 | 707 | 707 | 36,600 |
2011/02/16 | 730 | 730 | 730 | 730 | 1,000 |
2011/02/15 | 728 | 728 | 728 | 728 | 400 |
2011/02/14 | 730 | 730 | 730 | 730 | 2,000 |
2011/02/10 | 720 | 729 | 706 | 710 | 33,600 |
2011/02/09 | 755 | 755 | 721 | 722 | 29,000 |
2011/02/08 | 730 | 730 | 730 | 730 | 200 |
2011/02/07 | 713 | 713 | 713 | 713 | 300 |
2011/02/04 | 715 | 715 | 699 | 699 | 8,300 |
2011/02/03 | 720 | 722 | 712 | 712 | 7,900 |
2011/02/02 | 715 | 722 | 706 | 722 | 3,600 |
2011/02/01 | 705 | 711 | 705 | 709 | 3,000 |
2011/01/31 | 687 | 705 | 681 | 704 | 4,300 |
2011/01/28 | 729 | 729 | 703 | 711 | 5,300 |
2011/01/27 | 719 | 728 | 717 | 727 | 4,300 |
2011/01/26 | 709 | 716 | 698 | 716 | 4,400 |
2011/01/25 | 699 | 699 | 699 | 699 | 1,400 |
2011/01/24 | 699 | 699 | 699 | 699 | 100 |
2011/01/21 | 730 | 730 | 690 | 700 | 16,500 |
2011/01/20 | 740 | 740 | 731 | 732 | 7,100 |
2011/01/19 | 746 | 746 | 730 | 740 | 10,000 |
2011/01/18 | 720 | 748 | 720 | 731 | 900 |
2011/01/17 | 735 | 749 | 735 | 746 | 13,100 |
2011/01/14 | 735 | 735 | 735 | 735 | 2,000 |
2011/01/13 | 736 | 736 | 736 | 736 | 100 |
2011/01/12 | 750 | 756 | 735 | 736 | 18,100 |
2011/01/11 | 740 | 750 | 728 | 742 | 14,600 |
2011/01/07 | 730 | 740 | 725 | 731 | 13,700 |
2011/01/06 | 716 | 729 | 715 | 721 | 17,400 |
2011/01/05 | 725 | 732 | 719 | 728 | 24,300 |
2011/01/04 | 690 | 730 | 690 | 713 | 13,600 |