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 |
---|---|---|---|---|---|
2014/12/30 | 599 | 601 | 598 | 599 | 25,100 |
2014/12/29 | 602 | 602 | 597 | 600 | 21,000 |
2014/12/26 | 593 | 605 | 591 | 604 | 55,000 |
2014/12/25 | 603 | 607 | 597 | 602 | 118,300 |
2014/12/24 | 599 | 606 | 597 | 606 | 63,300 |
2014/12/22 | 593 | 597 | 593 | 597 | 28,500 |
2014/12/19 | 591 | 593 | 589 | 590 | 17,900 |
2014/12/18 | 588 | 592 | 582 | 588 | 47,100 |
2014/12/17 | 590 | 598 | 580 | 585 | 41,500 |
2014/12/16 | 597 | 597 | 585 | 592 | 26,300 |
2014/12/15 | 601 | 606 | 597 | 599 | 37,100 |
2014/12/12 | 592 | 613 | 592 | 601 | 39,900 |
2014/12/11 | 590 | 594 | 583 | 594 | 36,500 |
2014/12/10 | 590 | 594 | 584 | 589 | 31,600 |
2014/12/09 | 599 | 599 | 593 | 595 | 30,600 |
2014/12/08 | 603 | 605 | 597 | 601 | 49,300 |
2014/12/05 | 608 | 608 | 598 | 603 | 49,200 |
2014/12/04 | 608 | 611 | 605 | 609 | 19,300 |
2014/12/03 | 601 | 611 | 601 | 605 | 28,400 |
2014/12/02 | 600 | 607 | 600 | 606 | 21,100 |
2014/12/01 | 607 | 607 | 597 | 600 | 52,800 |
2014/11/28 | 605 | 609 | 600 | 606 | 38,100 |
2014/11/27 | 613 | 614 | 602 | 612 | 34,100 |
2014/11/26 | 622 | 630 | 610 | 613 | 49,600 |
2014/11/25 | 610 | 630 | 609 | 618 | 72,600 |
2014/11/21 | 588 | 605 | 586 | 603 | 28,600 |
2014/11/20 | 587 | 609 | 587 | 589 | 51,700 |
2014/11/19 | 581 | 593 | 580 | 584 | 31,700 |
2014/11/18 | 577 | 583 | 575 | 576 | 48,300 |
2014/11/17 | 582 | 582 | 574 | 575 | 38,000 |
2014/11/14 | 571 | 587 | 571 | 579 | 55,800 |
2014/11/13 | 568 | 575 | 565 | 574 | 22,200 |
2014/11/12 | 576 | 578 | 562 | 564 | 54,700 |
2014/11/11 | 580 | 582 | 569 | 573 | 48,700 |
2014/11/10 | 571 | 590 | 564 | 585 | 112,000 |
2014/11/07 | 637 | 670 | 556 | 563 | 230,700 |
2014/11/06 | 635 | 644 | 630 | 635 | 19,100 |
2014/11/05 | 634 | 634 | 627 | 634 | 10,500 |
2014/11/04 | 640 | 645 | 625 | 635 | 23,200 |
2014/10/31 | 623 | 630 | 615 | 630 | 22,200 |
2014/10/30 | 618 | 622 | 615 | 621 | 7,000 |
2014/10/29 | 616 | 625 | 616 | 622 | 14,100 |
2014/10/28 | 625 | 625 | 614 | 615 | 8,200 |
2014/10/27 | 624 | 628 | 618 | 627 | 15,400 |
2014/10/24 | 639 | 639 | 622 | 624 | 23,500 |
2014/10/23 | 615 | 636 | 612 | 628 | 18,100 |
2014/10/22 | 609 | 628 | 607 | 623 | 24,900 |
2014/10/21 | 600 | 600 | 589 | 589 | 9,400 |
2014/10/20 | 595 | 605 | 584 | 595 | 13,300 |
2014/10/17 | 589 | 599 | 572 | 576 | 17,600 |
2014/10/16 | 595 | 609 | 590 | 590 | 13,500 |
2014/10/15 | 600 | 615 | 599 | 613 | 17,900 |
2014/10/14 | 592 | 610 | 584 | 590 | 56,800 |
2014/10/10 | 647 | 650 | 619 | 622 | 33,200 |
2014/10/09 | 675 | 681 | 653 | 658 | 14,600 |
2014/10/08 | 656 | 691 | 655 | 680 | 34,100 |
2014/10/07 | 677 | 679 | 666 | 666 | 11,000 |
2014/10/06 | 678 | 685 | 676 | 678 | 19,700 |
2014/10/03 | 651 | 670 | 651 | 656 | 28,900 |
2014/10/02 | 643 | 666 | 636 | 650 | 56,700 |
2014/10/01 | 752 | 756 | 663 | 663 | 135,700 |
2014/09/30 | 779 | 779 | 750 | 764 | 28,600 |
2014/09/29 | 800 | 810 | 770 | 775 | 34,300 |
2014/09/26 | 765 | 810 | 762 | 796 | 53,300 |
2014/09/25 | 770 | 776 | 770 | 773 | 12,700 |
2014/09/24 | 774 | 780 | 770 | 770 | 13,900 |
2014/09/22 | 756 | 781 | 756 | 781 | 30,200 |
2014/09/19 | 765 | 772 | 752 | 752 | 28,000 |
2014/09/18 | 771 | 771 | 760 | 768 | 21,600 |
2014/09/17 | 768 | 774 | 750 | 771 | 23,200 |
2014/09/16 | 780 | 786 | 763 | 763 | 26,700 |
2014/09/12 | 780 | 784 | 767 | 776 | 25,500 |
2014/09/11 | 770 | 775 | 770 | 774 | 14,100 |
2014/09/10 | 774 | 774 | 752 | 761 | 15,600 |
2014/09/09 | 772 | 777 | 769 | 774 | 25,700 |
2014/09/08 | 760 | 775 | 760 | 768 | 22,900 |
2014/09/05 | 772 | 775 | 756 | 760 | 25,000 |
2014/09/04 | 772 | 777 | 768 | 776 | 17,700 |
2014/09/03 | 780 | 835 | 767 | 767 | 175,100 |
2014/09/02 | 755 | 771 | 738 | 768 | 66,500 |
2014/09/01 | 733 | 749 | 731 | 746 | 28,800 |
2014/08/29 | 720 | 735 | 720 | 735 | 24,000 |
2014/08/28 | 730 | 730 | 716 | 719 | 11,400 |
2014/08/27 | 735 | 735 | 726 | 730 | 5,000 |
2014/08/26 | 731 | 735 | 728 | 735 | 10,500 |
2014/08/25 | 717 | 728 | 716 | 728 | 8,700 |
2014/08/22 | 710 | 715 | 710 | 715 | 8,300 |
2014/08/21 | 722 | 723 | 708 | 716 | 25,900 |
2014/08/20 | 733 | 733 | 720 | 723 | 17,500 |
2014/08/19 | 735 | 735 | 731 | 731 | 10,800 |
2014/08/18 | 735 | 737 | 729 | 729 | 9,000 |
2014/08/15 | 724 | 736 | 723 | 730 | 31,100 |
2014/08/14 | 726 | 730 | 724 | 724 | 10,500 |
2014/08/13 | 729 | 730 | 721 | 722 | 13,900 |
2014/08/12 | 744 | 744 | 730 | 733 | 14,700 |
2014/08/11 | 725 | 754 | 725 | 739 | 30,100 |
2014/08/08 | 734 | 740 | 720 | 725 | 22,500 |
2014/08/07 | 760 | 775 | 731 | 740 | 83,100 |
2014/08/06 | 715 | 822 | 703 | 744 | 169,500 |
2014/08/05 | 732 | 736 | 712 | 723 | 18,400 |
2014/08/04 | 709 | 726 | 706 | 726 | 16,300 |
2014/08/01 | 701 | 718 | 685 | 712 | 28,200 |
2014/07/31 | 713 | 725 | 709 | 725 | 18,200 |
2014/07/30 | 701 | 712 | 701 | 712 | 25,200 |
2014/07/29 | 717 | 730 | 713 | 713 | 31,900 |
2014/07/28 | 714 | 714 | 710 | 711 | 3,200 |
2014/07/25 | 714 | 718 | 696 | 705 | 17,200 |
2014/07/24 | 713 | 713 | 702 | 705 | 2,700 |
2014/07/23 | 718 | 718 | 705 | 707 | 5,400 |
2014/07/22 | 716 | 729 | 702 | 713 | 23,900 |
2014/07/18 | 696 | 712 | 695 | 705 | 14,500 |
2014/07/17 | 722 | 725 | 706 | 710 | 23,300 |
2014/07/16 | 708 | 723 | 706 | 715 | 31,300 |
2014/07/15 | 697 | 714 | 697 | 698 | 23,600 |
2014/07/14 | 693 | 716 | 688 | 703 | 44,600 |
2014/07/11 | 679 | 688 | 672 | 686 | 14,700 |
2014/07/10 | 695 | 700 | 679 | 679 | 16,800 |
2014/07/09 | 702 | 715 | 685 | 690 | 28,300 |
2014/07/08 | 699 | 740 | 699 | 703 | 69,600 |
2014/07/07 | 700 | 705 | 697 | 699 | 15,500 |
2014/07/04 | 706 | 706 | 695 | 695 | 8,000 |
2014/07/03 | 697 | 700 | 689 | 699 | 9,600 |
2014/07/02 | 697 | 700 | 692 | 694 | 15,000 |
2014/07/01 | 702 | 702 | 695 | 700 | 8,400 |
2014/06/30 | 686 | 700 | 686 | 695 | 10,600 |
2014/06/27 | 685 | 700 | 681 | 682 | 16,200 |
2014/06/26 | 689 | 695 | 685 | 690 | 8,300 |
2014/06/25 | 695 | 695 | 686 | 686 | 7,700 |
2014/06/24 | 688 | 691 | 683 | 691 | 19,000 |
2014/06/23 | 691 | 716 | 687 | 691 | 17,800 |
2014/06/20 | 710 | 725 | 686 | 686 | 33,500 |
2014/06/19 | 739 | 761 | 714 | 716 | 48,800 |
2014/06/18 | 767 | 767 | 736 | 738 | 71,200 |
2014/06/17 | 728 | 777 | 715 | 763 | 49,700 |
2014/06/16 | 720 | 750 | 708 | 720 | 151,600 |
2014/06/13 | 680 | 723 | 670 | 708 | 76,100 |
2014/06/12 | 650 | 657 | 647 | 657 | 4,900 |
2014/06/11 | 656 | 657 | 648 | 657 | 6,000 |
2014/06/10 | 655 | 656 | 646 | 656 | 15,600 |
2014/06/09 | 645 | 649 | 645 | 648 | 4,400 |
2014/06/06 | 643 | 643 | 636 | 640 | 4,000 |
2014/06/05 | 640 | 650 | 635 | 640 | 13,200 |
2014/06/04 | 656 | 656 | 645 | 647 | 5,400 |
2014/06/03 | 648 | 662 | 646 | 658 | 27,200 |
2014/06/02 | 639 | 646 | 633 | 645 | 14,100 |
2014/05/30 | 636 | 636 | 626 | 627 | 8,900 |
2014/05/29 | 615 | 627 | 615 | 627 | 8,100 |
2014/05/28 | 624 | 624 | 610 | 616 | 7,700 |
2014/05/27 | 623 | 623 | 616 | 617 | 4,900 |
2014/05/26 | 613 | 623 | 610 | 623 | 10,200 |
2014/05/23 | 615 | 615 | 600 | 613 | 9,500 |
2014/05/22 | 592 | 612 | 587 | 612 | 10,600 |
2014/05/21 | 611 | 618 | 590 | 590 | 12,600 |
2014/05/20 | 615 | 626 | 610 | 614 | 6,400 |
2014/05/19 | 622 | 631 | 615 | 615 | 3,800 |
2014/05/16 | 620 | 624 | 615 | 622 | 7,000 |
2014/05/15 | 620 | 633 | 620 | 620 | 18,800 |
2014/05/14 | 642 | 644 | 606 | 609 | 41,400 |
2014/05/13 | 651 | 655 | 647 | 649 | 19,500 |
2014/05/12 | 661 | 663 | 651 | 660 | 35,700 |
2014/05/09 | 673 | 675 | 647 | 655 | 62,100 |
2014/05/08 | 738 | 769 | 661 | 687 | 150,300 |
2014/05/07 | 760 | 779 | 721 | 733 | 58,900 |
2014/05/02 | 715 | 758 | 715 | 742 | 128,600 |
2014/05/01 | 679 | 705 | 671 | 700 | 48,600 |
2014/04/30 | 700 | 705 | 679 | 679 | 45,500 |
2014/04/28 | 676 | 690 | 676 | 690 | 13,300 |
2014/04/25 | 685 | 686 | 672 | 686 | 13,600 |
2014/04/24 | 681 | 681 | 674 | 679 | 10,000 |
2014/04/23 | 690 | 690 | 678 | 679 | 17,400 |
2014/04/22 | 672 | 687 | 670 | 687 | 16,900 |
2014/04/21 | 672 | 674 | 669 | 669 | 12,000 |
2014/04/18 | 673 | 678 | 673 | 676 | 2,000 |
2014/04/17 | 667 | 680 | 658 | 673 | 12,000 |
2014/04/16 | 657 | 667 | 650 | 667 | 8,000 |
2014/04/15 | 650 | 650 | 646 | 650 | 1,200 |
2014/04/14 | 633 | 662 | 633 | 660 | 5,700 |
2014/04/11 | 648 | 649 | 628 | 628 | 23,800 |
2014/04/10 | 653 | 656 | 636 | 649 | 13,000 |
2014/04/09 | 659 | 663 | 645 | 651 | 36,300 |
2014/04/08 | 657 | 671 | 657 | 667 | 4,000 |
2014/04/07 | 669 | 670 | 665 | 665 | 500 |
2014/04/04 | 662 | 675 | 662 | 670 | 3,900 |
2014/04/03 | 681 | 681 | 656 | 670 | 14,700 |
2014/04/02 | 675 | 683 | 668 | 681 | 27,100 |
2014/04/01 | 675 | 675 | 668 | 675 | 9,800 |
2014/03/31 | 665 | 678 | 661 | 678 | 11,700 |
2014/03/28 | 651 | 660 | 650 | 657 | 3,100 |
2014/03/27 | 645 | 655 | 637 | 651 | 7,300 |
2014/03/26 | 667 | 672 | 666 | 667 | 73,400 |
2014/03/25 | 670 | 677 | 653 | 677 | 49,200 |
2014/03/24 | 672 | 672 | 668 | 668 | 8,800 |
2014/03/20 | 677 | 677 | 666 | 672 | 17,500 |
2014/03/19 | 670 | 678 | 663 | 678 | 9,700 |
2014/03/18 | 659 | 675 | 659 | 670 | 13,300 |
2014/03/17 | 657 | 669 | 657 | 659 | 5,400 |
2014/03/14 | 658 | 665 | 646 | 660 | 6,100 |
2014/03/13 | 668 | 678 | 661 | 668 | 11,200 |
2014/03/12 | 673 | 680 | 671 | 671 | 54,700 |
2014/03/11 | 686 | 686 | 670 | 672 | 12,500 |
2014/03/10 | 666 | 685 | 666 | 682 | 15,000 |
2014/03/07 | 647 | 664 | 647 | 664 | 6,700 |
2014/03/06 | 640 | 648 | 639 | 648 | 3,100 |
2014/03/05 | 636 | 645 | 635 | 640 | 5,900 |
2014/03/04 | 621 | 639 | 620 | 632 | 5,500 |
2014/03/03 | 645 | 645 | 619 | 629 | 11,600 |
2014/02/28 | 652 | 652 | 649 | 649 | 3,400 |
2014/02/27 | 651 | 652 | 650 | 652 | 2,700 |
2014/02/26 | 652 | 660 | 652 | 658 | 4,200 |
2014/02/25 | 653 | 660 | 652 | 652 | 5,000 |
2014/02/24 | 660 | 660 | 649 | 649 | 2,900 |
2014/02/21 | 639 | 654 | 639 | 654 | 6,200 |
2014/02/20 | 655 | 658 | 639 | 639 | 5,600 |
2014/02/19 | 669 | 669 | 640 | 659 | 11,000 |
2014/02/18 | 670 | 670 | 652 | 662 | 7,300 |
2014/02/17 | 665 | 665 | 651 | 655 | 6,500 |
2014/02/14 | 678 | 690 | 659 | 662 | 15,600 |
2014/02/13 | 700 | 700 | 678 | 680 | 25,800 |
2014/02/12 | 686 | 692 | 680 | 686 | 17,700 |
2014/02/10 | 689 | 690 | 666 | 677 | 14,300 |
2014/02/07 | 674 | 691 | 668 | 679 | 15,700 |
2014/02/06 | 670 | 685 | 662 | 674 | 25,100 |
2014/02/05 | 673 | 673 | 640 | 660 | 33,800 |
2014/02/04 | 614 | 670 | 601 | 636 | 88,700 |
2014/02/03 | 629 | 632 | 616 | 624 | 21,500 |
2014/01/31 | 645 | 645 | 629 | 633 | 11,000 |
2014/01/30 | 647 | 647 | 630 | 636 | 11,300 |
2014/01/29 | 642 | 656 | 642 | 653 | 18,000 |
2014/01/28 | 631 | 649 | 630 | 640 | 14,700 |
2014/01/27 | 631 | 638 | 620 | 625 | 64,800 |
2014/01/24 | 669 | 672 | 656 | 658 | 20,300 |
2014/01/23 | 688 | 688 | 677 | 679 | 15,800 |
2014/01/22 | 699 | 704 | 675 | 695 | 27,800 |
2014/01/21 | 697 | 715 | 690 | 699 | 25,500 |
2014/01/20 | 710 | 710 | 687 | 687 | 60,600 |
2014/01/17 | 713 | 717 | 676 | 710 | 30,900 |
2014/01/16 | 730 | 732 | 705 | 722 | 55,000 |
2014/01/15 | 679 | 730 | 678 | 730 | 81,200 |
2014/01/14 | 656 | 680 | 656 | 669 | 35,600 |
2014/01/10 | 673 | 682 | 666 | 676 | 44,600 |
2014/01/09 | 675 | 689 | 661 | 669 | 21,400 |
2014/01/08 | 654 | 674 | 653 | 670 | 38,700 |
2014/01/07 | 651 | 653 | 630 | 648 | 47,900 |
2014/01/06 | 640 | 652 | 640 | 652 | 16,500 |