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 |
---|---|---|---|---|---|
2013/12/30 | 642 | 655 | 641 | 650 | 27,700 |
2013/12/27 | 645 | 645 | 633 | 639 | 7,300 |
2013/12/26 | 636 | 648 | 636 | 644 | 5,800 |
2013/12/25 | 628 | 634 | 625 | 628 | 61,900 |
2013/12/24 | 635 | 648 | 628 | 628 | 68,000 |
2013/12/20 | 629 | 635 | 627 | 630 | 10,400 |
2013/12/19 | 630 | 633 | 610 | 626 | 29,900 |
2013/12/18 | 625 | 631 | 620 | 629 | 11,900 |
2013/12/17 | 632 | 645 | 631 | 635 | 15,400 |
2013/12/16 | 660 | 660 | 636 | 638 | 26,000 |
2013/12/13 | 656 | 659 | 650 | 657 | 10,300 |
2013/12/12 | 666 | 666 | 651 | 651 | 15,800 |
2013/12/11 | 665 | 666 | 658 | 666 | 36,200 |
2013/12/10 | 658 | 666 | 649 | 660 | 35,500 |
2013/12/09 | 652 | 655 | 640 | 655 | 11,400 |
2013/12/06 | 649 | 651 | 642 | 644 | 9,300 |
2013/12/05 | 660 | 662 | 645 | 650 | 29,700 |
2013/12/04 | 664 | 668 | 655 | 665 | 26,900 |
2013/12/03 | 687 | 688 | 659 | 677 | 22,600 |
2013/12/02 | 655 | 683 | 655 | 679 | 30,400 |
2013/11/29 | 651 | 660 | 648 | 648 | 19,700 |
2013/11/28 | 646 | 657 | 646 | 655 | 22,300 |
2013/11/27 | 667 | 667 | 650 | 652 | 27,700 |
2013/11/26 | 637 | 667 | 634 | 667 | 79,900 |
2013/11/25 | 630 | 639 | 625 | 633 | 23,700 |
2013/11/22 | 625 | 626 | 617 | 617 | 12,900 |
2013/11/21 | 628 | 628 | 615 | 615 | 27,200 |
2013/11/20 | 597 | 612 | 596 | 609 | 25,000 |
2013/11/19 | 612 | 613 | 586 | 590 | 36,200 |
2013/11/18 | 620 | 620 | 597 | 612 | 37,400 |
2013/11/15 | 628 | 630 | 620 | 627 | 23,100 |
2013/11/14 | 640 | 648 | 624 | 628 | 29,800 |
2013/11/13 | 610 | 645 | 605 | 645 | 46,600 |
2013/11/12 | 590 | 607 | 590 | 603 | 28,200 |
2013/11/11 | 602 | 603 | 584 | 588 | 16,800 |
2013/11/08 | 606 | 610 | 589 | 600 | 32,200 |
2013/11/07 | 604 | 620 | 590 | 596 | 33,400 |
2013/11/06 | 604 | 615 | 604 | 612 | 17,100 |
2013/11/05 | 645 | 650 | 600 | 605 | 81,900 |
2013/11/01 | 645 | 650 | 610 | 635 | 61,900 |
2013/10/31 | 654 | 654 | 621 | 639 | 37,300 |
2013/10/30 | 665 | 666 | 616 | 634 | 95,100 |
2013/10/29 | 694 | 722 | 651 | 685 | 323,800 |
2013/10/28 | 634 | 634 | 634 | 634 | 35,500 |
2013/10/25 | 534 | 541 | 525 | 534 | 26,800 |
2013/10/24 | 526 | 535 | 522 | 532 | 9,300 |
2013/10/23 | 524 | 541 | 524 | 530 | 27,300 |
2013/10/22 | 530 | 530 | 520 | 523 | 15,100 |
2013/10/21 | 521 | 530 | 520 | 529 | 24,100 |
2013/10/18 | 528 | 533 | 516 | 528 | 8,800 |
2013/10/17 | 534 | 535 | 518 | 528 | 15,900 |
2013/10/16 | 517 | 535 | 513 | 534 | 22,600 |
2013/10/15 | 514 | 535 | 514 | 519 | 29,200 |
2013/10/11 | 535 | 535 | 505 | 505 | 38,400 |
2013/10/10 | 560 | 560 | 520 | 531 | 37,000 |
2013/10/09 | 555 | 580 | 549 | 555 | 90,900 |
2013/10/08 | 522 | 549 | 515 | 547 | 75,300 |
2013/10/07 | 493 | 512 | 486 | 495 | 60,900 |
2013/10/04 | 473 | 489 | 470 | 485 | 38,500 |
2013/10/03 | 472 | 475 | 470 | 470 | 4,000 |
2013/10/02 | 470 | 485 | 470 | 472 | 15,000 |
2013/10/01 | 466 | 476 | 466 | 469 | 5,000 |
2013/09/30 | 459 | 473 | 459 | 466 | 4,300 |
2013/09/27 | 468 | 471 | 459 | 459 | 1,900 |
2013/09/26 | 458 | 479 | 458 | 477 | 16,700 |
2013/09/25 | 462 | 466 | 460 | 460 | 4,400 |
2013/09/24 | 460 | 465 | 460 | 460 | 6,600 |
2013/09/20 | 455 | 463 | 455 | 458 | 8,000 |
2013/09/19 | 449 | 456 | 445 | 453 | 3,900 |
2013/09/18 | 454 | 458 | 454 | 456 | 4,800 |
2013/09/17 | 450 | 454 | 440 | 454 | 21,000 |
2013/09/13 | 448 | 450 | 445 | 449 | 700 |
2013/09/12 | 451 | 451 | 441 | 444 | 6,500 |
2013/09/11 | 445 | 450 | 445 | 450 | 8,800 |
2013/09/10 | 443 | 445 | 440 | 445 | 900 |
2013/09/09 | 441 | 442 | 432 | 435 | 3,900 |
2013/09/06 | 448 | 448 | 439 | 439 | 1,800 |
2013/09/05 | 446 | 449 | 437 | 448 | 10,400 |
2013/09/04 | 443 | 445 | 440 | 444 | 2,800 |
2013/09/03 | 447 | 452 | 443 | 444 | 3,900 |
2013/09/02 | 452 | 464 | 440 | 455 | 3,700 |
2013/08/30 | 455 | 455 | 442 | 452 | 7,500 |
2013/08/29 | 469 | 469 | 455 | 455 | 6,400 |
2013/08/28 | 460 | 464 | 456 | 464 | 12,000 |
2013/08/27 | 460 | 470 | 456 | 469 | 13,100 |
2013/08/26 | 470 | 470 | 455 | 456 | 9,500 |
2013/08/23 | 440 | 460 | 440 | 454 | 21,300 |
2013/08/22 | 437 | 437 | 434 | 434 | 1,400 |
2013/08/21 | 432 | 440 | 424 | 440 | 5,900 |
2013/08/20 | 440 | 440 | 422 | 428 | 2,700 |
2013/08/19 | 444 | 444 | 432 | 440 | 5,500 |
2013/08/16 | 430 | 440 | 416 | 440 | 5,100 |
2013/08/15 | 433 | 436 | 422 | 430 | 1,100 |
2013/08/14 | 440 | 440 | 432 | 432 | 4,400 |
2013/08/13 | 437 | 437 | 421 | 437 | 6,400 |
2013/08/12 | 436 | 442 | 434 | 437 | 7,800 |
2013/08/09 | 438 | 438 | 434 | 434 | 2,400 |
2013/08/08 | 422 | 436 | 420 | 430 | 12,800 |
2013/08/07 | 432 | 438 | 425 | 438 | 6,800 |
2013/08/06 | 440 | 450 | 432 | 437 | 23,700 |
2013/08/05 | 420 | 435 | 411 | 435 | 17,500 |
2013/08/02 | 419 | 425 | 411 | 420 | 17,600 |
2013/08/01 | 400 | 425 | 392 | 403 | 17,800 |
2013/07/31 | 385 | 399 | 385 | 399 | 3,000 |
2013/07/30 | 369 | 393 | 369 | 393 | 4,800 |
2013/07/29 | 401 | 401 | 372 | 376 | 10,500 |
2013/07/26 | 403 | 407 | 400 | 400 | 3,900 |
2013/07/25 | 404 | 413 | 400 | 413 | 12,500 |
2013/07/24 | 401 | 410 | 401 | 403 | 5,600 |
2013/07/23 | 412 | 414 | 406 | 407 | 1,500 |
2013/07/22 | 412 | 412 | 404 | 404 | 2,700 |
2013/07/19 | 425 | 425 | 409 | 410 | 5,900 |
2013/07/18 | 425 | 430 | 423 | 424 | 7,000 |
2013/07/17 | 420 | 422 | 415 | 422 | 7,000 |
2013/07/16 | 413 | 421 | 410 | 419 | 10,800 |
2013/07/12 | 413 | 413 | 413 | 413 | 4,600 |
2013/07/11 | 408 | 413 | 408 | 413 | 200 |
2013/07/10 | 411 | 422 | 406 | 418 | 19,100 |
2013/07/09 | 382 | 396 | 382 | 395 | 1,800 |
2013/07/08 | 395 | 395 | 373 | 381 | 2,100 |
2013/07/05 | 374 | 395 | 374 | 395 | 1,900 |
2013/07/04 | 380 | 384 | 374 | 384 | 1,000 |
2013/07/03 | 370 | 378 | 370 | 372 | 700 |
2013/07/02 | 370 | 370 | 370 | 370 | 2,200 |
2013/07/01 | 364 | 375 | 364 | 370 | 5,100 |
2013/06/28 | 357 | 372 | 357 | 362 | 1,600 |
2013/06/27 | 355 | 365 | 350 | 357 | 2,300 |
2013/06/26 | 365 | 365 | 354 | 355 | 3,900 |
2013/06/25 | 375 | 376 | 375 | 376 | 2,100 |
2013/06/24 | 368 | 375 | 366 | 366 | 2,300 |
2013/06/21 | 351 | 360 | 350 | 359 | 4,800 |
2013/06/20 | 381 | 382 | 351 | 364 | 12,600 |
2013/06/19 | 388 | 391 | 377 | 378 | 36,700 |
2013/06/18 | 388 | 390 | 385 | 390 | 4,000 |
2013/06/17 | 380 | 384 | 380 | 383 | 1,900 |
2013/06/14 | 377 | 383 | 376 | 380 | 7,400 |
2013/06/13 | 385 | 385 | 367 | 375 | 5,400 |
2013/06/12 | 367 | 367 | 367 | 367 | 3,000 |
2013/06/11 | 360 | 368 | 360 | 368 | 800 |
2013/06/10 | 354 | 355 | 348 | 355 | 4,100 |
2013/06/07 | 360 | 361 | 340 | 345 | 17,700 |
2013/06/06 | 375 | 375 | 360 | 360 | 42,900 |
2013/06/05 | 369 | 376 | 369 | 370 | 10,200 |
2013/06/04 | 360 | 370 | 358 | 369 | 7,200 |
2013/06/03 | 371 | 371 | 365 | 365 | 1,400 |
2013/05/31 | 373 | 379 | 373 | 374 | 4,500 |
2013/05/30 | 390 | 390 | 377 | 379 | 5,300 |
2013/05/29 | 382 | 390 | 376 | 390 | 16,900 |
2013/05/28 | 368 | 379 | 368 | 379 | 4,500 |
2013/05/27 | 378 | 385 | 375 | 380 | 3,900 |
2013/05/24 | 412 | 412 | 412 | 412 | 1,800 |
2013/05/23 | 416 | 421 | 385 | 388 | 36,100 |
2013/05/22 | 430 | 432 | 417 | 421 | 28,300 |
2013/05/21 | 409 | 460 | 409 | 431 | 83,500 |
2013/05/20 | 400 | 405 | 390 | 402 | 15,100 |
2013/05/17 | 381 | 397 | 381 | 397 | 2,500 |
2013/05/16 | 388 | 402 | 372 | 380 | 16,400 |
2013/05/15 | 410 | 410 | 410 | 410 | 3,500 |
2013/05/14 | 411 | 411 | 399 | 404 | 5,200 |
2013/05/13 | 415 | 415 | 409 | 411 | 13,100 |
2013/05/10 | 404 | 410 | 404 | 410 | 200 |
2013/05/09 | 404 | 404 | 404 | 404 | 100 |
2013/05/08 | 397 | 402 | 392 | 401 | 28,200 |
2013/05/07 | 391 | 400 | 390 | 400 | 33,200 |
2013/05/02 | 360 | 404 | 360 | 404 | 700 |
2013/05/01 | 356 | 360 | 355 | 360 | 6,500 |
2013/04/30 | 360 | 360 | 360 | 360 | 300 |
2013/04/26 | 365 | 368 | 363 | 363 | 6,500 |
2013/04/25 | 365 | 365 | 365 | 365 | 2,100 |
2013/04/24 | 365 | 365 | 365 | 365 | 100 |
2013/04/23 | 362 | 367 | 360 | 367 | 12,300 |
2013/04/22 | 364 | 366 | 362 | 363 | 5,600 |
2013/04/19 | 357 | 357 | 352 | 357 | 3,000 |
2013/04/18 | 349 | 364 | 349 | 356 | 6,300 |
2013/04/17 | 350 | 360 | 347 | 360 | 23,300 |
2013/04/16 | 354 | 354 | 345 | 349 | 1,600 |
2013/04/15 | 355 | 355 | 355 | 355 | 100 |
2013/04/12 | 350 | 350 | 350 | 350 | 900 |
2013/04/11 | 358 | 358 | 350 | 350 | 3,400 |
2013/04/10 | 349 | 349 | 340 | 345 | 11,900 |
2013/04/09 | 349 | 350 | 344 | 350 | 6,600 |
2013/04/08 | 350 | 350 | 350 | 350 | 100 |
2013/04/05 | 384 | 384 | 367 | 367 | 500 |
2013/04/04 | 350 | 353 | 350 | 353 | 1,500 |
2013/04/03 | 349 | 356 | 349 | 354 | 2,700 |
2013/04/02 | 343 | 350 | 331 | 347 | 6,500 |
2013/04/01 | 382 | 382 | 382 | 382 | 100 |
2013/03/29 | 370 | 370 | 367 | 367 | 7,400 |
2013/03/28 | 374 | 374 | 369 | 370 | 3,900 |
2013/03/27 | 363 | 375 | 362 | 371 | 15,500 |
2013/03/26 | 385 | 386 | 384 | 384 | 6,100 |
2013/03/25 | 380 | 393 | 380 | 393 | 4,600 |
2013/03/22 | 383 | 385 | 376 | 376 | 16,800 |
2013/03/21 | 383 | 384 | 379 | 380 | 7,100 |
2013/03/19 | 375 | 382 | 373 | 382 | 21,800 |
2013/03/18 | 377 | 377 | 377 | 377 | 200 |
2013/03/15 | 380 | 396 | 379 | 380 | 1,500 |
2013/03/14 | 381 | 381 | 375 | 376 | 3,000 |
2013/03/13 | 381 | 381 | 376 | 380 | 4,900 |
2013/03/12 | 396 | 396 | 380 | 380 | 5,200 |
2013/03/11 | 396 | 398 | 390 | 397 | 1,500 |
2013/03/08 | 390 | 390 | 379 | 383 | 10,300 |
2013/03/07 | 395 | 405 | 395 | 404 | 2,000 |
2013/03/06 | 392 | 396 | 392 | 395 | 700 |
2013/03/05 | 398 | 398 | 380 | 380 | 7,200 |
2013/03/04 | 379 | 388 | 379 | 385 | 11,700 |
2013/03/01 | 366 | 372 | 366 | 372 | 3,300 |
2013/02/28 | 366 | 366 | 362 | 362 | 2,200 |
2013/02/27 | 365 | 372 | 365 | 365 | 6,600 |
2013/02/26 | 355 | 355 | 355 | 355 | 100 |
2013/02/25 | 355 | 355 | 355 | 355 | 2,000 |
2013/02/22 | 350 | 353 | 350 | 353 | 7,000 |
2013/02/21 | 350 | 351 | 349 | 350 | 4,800 |
2013/02/20 | 350 | 350 | 347 | 350 | 4,400 |
2013/02/19 | 350 | 351 | 349 | 350 | 4,600 |
2013/02/18 | 345 | 352 | 345 | 348 | 1,900 |
2013/02/15 | 355 | 355 | 355 | 355 | 500 |
2013/02/14 | 366 | 366 | 360 | 365 | 8,900 |
2013/02/13 | 365 | 365 | 363 | 363 | 3,800 |
2013/02/12 | 371 | 372 | 366 | 371 | 4,400 |
2013/02/08 | 375 | 375 | 366 | 371 | 15,500 |
2013/02/07 | 350 | 375 | 347 | 374 | 26,300 |
2013/02/06 | 345 | 350 | 344 | 350 | 22,200 |
2013/02/05 | 345 | 345 | 345 | 345 | 600 |
2013/02/04 | 347 | 347 | 347 | 347 | 100 |
2013/02/01 | 349 | 349 | 337 | 344 | 14,300 |
2013/01/31 | 347 | 350 | 340 | 345 | 15,100 |
2013/01/30 | 343 | 348 | 343 | 345 | 4,400 |
2013/01/29 | 348 | 349 | 342 | 344 | 10,900 |
2013/01/28 | 350 | 350 | 344 | 348 | 7,100 |
2013/01/25 | 347 | 354 | 347 | 354 | 2,200 |
2013/01/24 | 337 | 350 | 333 | 342 | 18,000 |
2013/01/23 | 350 | 350 | 331 | 339 | 24,800 |
2013/01/22 | 363 | 371 | 356 | 356 | 4,500 |
2013/01/21 | 347 | 347 | 347 | 347 | 100 |
2013/01/18 | 346 | 348 | 343 | 347 | 17,000 |
2013/01/17 | 338 | 341 | 336 | 341 | 24,300 |
2013/01/16 | 332 | 336 | 330 | 335 | 25,700 |
2013/01/15 | 331 | 341 | 328 | 331 | 37,100 |
2013/01/11 | 326 | 330 | 322 | 330 | 21,700 |
2013/01/10 | 321 | 321 | 320 | 320 | 300 |
2013/01/09 | 304 | 308 | 301 | 307 | 12,000 |
2013/01/08 | 312 | 312 | 302 | 303 | 16,200 |
2013/01/07 | 302 | 311 | 302 | 311 | 20,200 |
2013/01/04 | 297 | 300 | 295 | 298 | 13,400 |