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 |
---|---|---|---|---|---|
2015/12/30 | 400 | 402 | 399 | 399 | 13,000 |
2015/12/29 | 400 | 401 | 397 | 400 | 25,500 |
2015/12/28 | 394 | 409 | 393 | 401 | 64,500 |
2015/12/25 | 414 | 415 | 411 | 415 | 57,700 |
2015/12/24 | 410 | 412 | 409 | 412 | 66,700 |
2015/12/22 | 410 | 413 | 410 | 410 | 22,900 |
2015/12/21 | 416 | 416 | 410 | 410 | 49,200 |
2015/12/18 | 416 | 417 | 415 | 416 | 19,600 |
2015/12/17 | 418 | 420 | 415 | 417 | 31,400 |
2015/12/16 | 417 | 418 | 416 | 418 | 8,800 |
2015/12/15 | 419 | 419 | 415 | 415 | 14,800 |
2015/12/14 | 416 | 418 | 414 | 418 | 17,100 |
2015/12/11 | 416 | 419 | 416 | 418 | 11,600 |
2015/12/10 | 416 | 417 | 415 | 416 | 17,800 |
2015/12/09 | 421 | 421 | 417 | 417 | 39,200 |
2015/12/08 | 425 | 425 | 421 | 422 | 54,400 |
2015/12/07 | 424 | 425 | 422 | 424 | 30,700 |
2015/12/04 | 422 | 423 | 420 | 422 | 31,600 |
2015/12/03 | 423 | 424 | 422 | 423 | 23,100 |
2015/12/02 | 424 | 424 | 421 | 423 | 31,800 |
2015/12/01 | 420 | 424 | 419 | 422 | 33,800 |
2015/11/30 | 418 | 420 | 416 | 420 | 26,800 |
2015/11/27 | 417 | 418 | 411 | 415 | 32,800 |
2015/11/26 | 410 | 415 | 410 | 415 | 27,400 |
2015/11/25 | 404 | 409 | 404 | 409 | 24,000 |
2015/11/24 | 404 | 405 | 403 | 404 | 31,700 |
2015/11/20 | 401 | 403 | 401 | 402 | 24,600 |
2015/11/19 | 403 | 405 | 401 | 401 | 21,400 |
2015/11/18 | 400 | 401 | 399 | 400 | 12,200 |
2015/11/17 | 399 | 400 | 397 | 398 | 15,800 |
2015/11/16 | 395 | 398 | 394 | 397 | 23,200 |
2015/11/13 | 396 | 396 | 393 | 395 | 22,400 |
2015/11/12 | 393 | 397 | 392 | 396 | 19,500 |
2015/11/11 | 392 | 393 | 391 | 393 | 12,000 |
2015/11/10 | 391 | 392 | 390 | 392 | 11,600 |
2015/11/09 | 391 | 393 | 389 | 390 | 36,100 |
2015/11/06 | 390 | 393 | 389 | 390 | 16,500 |
2015/11/05 | 389 | 393 | 389 | 390 | 14,800 |
2015/11/04 | 392 | 396 | 389 | 389 | 26,800 |
2015/11/02 | 392 | 394 | 390 | 390 | 12,300 |
2015/10/30 | 393 | 393 | 389 | 390 | 15,700 |
2015/10/29 | 391 | 394 | 391 | 391 | 14,700 |
2015/10/28 | 391 | 396 | 390 | 391 | 41,500 |
2015/10/27 | 393 | 395 | 389 | 391 | 30,500 |
2015/10/26 | 389 | 396 | 388 | 391 | 20,100 |
2015/10/23 | 386 | 388 | 385 | 387 | 8,600 |
2015/10/22 | 384 | 385 | 383 | 384 | 7,500 |
2015/10/21 | 381 | 384 | 381 | 384 | 4,300 |
2015/10/20 | 379 | 383 | 379 | 381 | 13,600 |
2015/10/19 | 380 | 381 | 378 | 381 | 17,600 |
2015/10/16 | 378 | 384 | 378 | 381 | 21,600 |
2015/10/15 | 378 | 380 | 378 | 380 | 13,500 |
2015/10/14 | 384 | 384 | 378 | 380 | 20,400 |
2015/10/13 | 381 | 386 | 380 | 384 | 26,700 |
2015/10/09 | 377 | 386 | 376 | 380 | 53,600 |
2015/10/08 | 376 | 378 | 374 | 376 | 10,400 |
2015/10/07 | 374 | 376 | 372 | 375 | 15,600 |
2015/10/06 | 374 | 377 | 373 | 374 | 18,900 |
2015/10/05 | 375 | 375 | 373 | 374 | 13,200 |
2015/10/02 | 375 | 376 | 372 | 374 | 11,700 |
2015/10/01 | 380 | 380 | 375 | 375 | 17,300 |
2015/09/30 | 379 | 379 | 375 | 376 | 9,000 |
2015/09/29 | 381 | 382 | 370 | 374 | 14,400 |
2015/09/28 | 381 | 381 | 376 | 378 | 9,100 |
2015/09/25 | 376 | 379 | 372 | 375 | 16,700 |
2015/09/24 | 375 | 379 | 375 | 376 | 9,200 |
2015/09/18 | 380 | 381 | 376 | 379 | 4,100 |
2015/09/17 | 380 | 382 | 378 | 380 | 9,900 |
2015/09/16 | 380 | 381 | 378 | 378 | 5,200 |
2015/09/15 | 380 | 384 | 378 | 380 | 5,000 |
2015/09/14 | 380 | 382 | 378 | 380 | 15,700 |
2015/09/11 | 382 | 383 | 375 | 378 | 17,800 |
2015/09/10 | 377 | 382 | 376 | 382 | 11,400 |
2015/09/09 | 381 | 381 | 375 | 379 | 12,300 |
2015/09/08 | 371 | 380 | 366 | 368 | 11,500 |
2015/09/07 | 369 | 378 | 360 | 371 | 15,700 |
2015/09/04 | 372 | 377 | 362 | 369 | 24,900 |
2015/09/03 | 379 | 384 | 372 | 373 | 21,800 |
2015/09/02 | 375 | 385 | 375 | 379 | 20,400 |
2015/09/01 | 389 | 392 | 383 | 383 | 21,400 |
2015/08/31 | 400 | 401 | 394 | 395 | 18,000 |
2015/08/28 | 379 | 397 | 379 | 397 | 40,400 |
2015/08/27 | 371 | 379 | 371 | 379 | 27,400 |
2015/08/26 | 365 | 376 | 361 | 374 | 31,000 |
2015/08/25 | 360 | 372 | 344 | 365 | 57,000 |
2015/08/24 | 394 | 396 | 365 | 373 | 91,100 |
2015/08/21 | 406 | 408 | 399 | 400 | 45,400 |
2015/08/20 | 414 | 415 | 411 | 411 | 13,400 |
2015/08/19 | 415 | 416 | 414 | 414 | 7,400 |
2015/08/18 | 417 | 418 | 414 | 414 | 13,500 |
2015/08/17 | 418 | 418 | 415 | 418 | 12,500 |
2015/08/14 | 420 | 420 | 416 | 418 | 10,400 |
2015/08/13 | 416 | 420 | 416 | 418 | 13,200 |
2015/08/12 | 417 | 419 | 417 | 417 | 9,200 |
2015/08/11 | 417 | 418 | 415 | 417 | 11,600 |
2015/08/10 | 417 | 419 | 414 | 415 | 30,200 |
2015/08/07 | 419 | 420 | 415 | 416 | 20,200 |
2015/08/06 | 418 | 422 | 415 | 417 | 25,000 |
2015/08/05 | 425 | 427 | 406 | 418 | 84,500 |
2015/08/04 | 426 | 429 | 425 | 427 | 28,200 |
2015/08/03 | 429 | 434 | 425 | 430 | 33,700 |
2015/07/31 | 434 | 435 | 431 | 435 | 15,600 |
2015/07/30 | 436 | 437 | 432 | 434 | 24,000 |
2015/07/29 | 435 | 439 | 433 | 434 | 11,100 |
2015/07/28 | 431 | 439 | 430 | 433 | 41,200 |
2015/07/27 | 452 | 459 | 434 | 436 | 251,800 |
2015/07/24 | 436 | 516 | 434 | 444 | 1,412,800 |
2015/07/23 | 437 | 440 | 435 | 436 | 7,600 |
2015/07/22 | 441 | 441 | 436 | 436 | 6,900 |
2015/07/21 | 440 | 440 | 439 | 440 | 7,500 |
2015/07/17 | 440 | 440 | 437 | 439 | 9,700 |
2015/07/16 | 435 | 449 | 434 | 439 | 41,100 |
2015/07/15 | 432 | 451 | 432 | 435 | 39,500 |
2015/07/14 | 433 | 433 | 426 | 432 | 23,600 |
2015/07/13 | 426 | 434 | 424 | 432 | 11,900 |
2015/07/10 | 424 | 428 | 421 | 424 | 9,300 |
2015/07/09 | 420 | 430 | 402 | 420 | 62,100 |
2015/07/08 | 441 | 442 | 431 | 432 | 36,400 |
2015/07/07 | 440 | 442 | 438 | 441 | 8,800 |
2015/07/06 | 442 | 442 | 437 | 437 | 24,300 |
2015/07/03 | 440 | 452 | 434 | 445 | 56,800 |
2015/07/02 | 444 | 444 | 440 | 440 | 12,300 |
2015/07/01 | 436 | 442 | 436 | 442 | 8,500 |
2015/06/30 | 441 | 446 | 430 | 437 | 57,300 |
2015/06/29 | 446 | 447 | 441 | 441 | 44,100 |
2015/06/26 | 451 | 452 | 448 | 448 | 13,600 |
2015/06/25 | 453 | 453 | 451 | 452 | 12,700 |
2015/06/24 | 453 | 455 | 451 | 452 | 12,800 |
2015/06/23 | 453 | 453 | 450 | 453 | 7,200 |
2015/06/22 | 452 | 453 | 450 | 451 | 7,200 |
2015/06/19 | 450 | 452 | 449 | 452 | 16,200 |
2015/06/18 | 450 | 453 | 448 | 450 | 24,400 |
2015/06/17 | 451 | 453 | 450 | 450 | 16,000 |
2015/06/16 | 451 | 455 | 449 | 451 | 24,300 |
2015/06/15 | 455 | 456 | 449 | 453 | 22,400 |
2015/06/12 | 456 | 456 | 454 | 455 | 12,300 |
2015/06/11 | 456 | 457 | 453 | 457 | 14,700 |
2015/06/10 | 454 | 456 | 453 | 455 | 12,600 |
2015/06/09 | 456 | 457 | 454 | 454 | 15,700 |
2015/06/08 | 456 | 458 | 456 | 456 | 10,500 |
2015/06/05 | 455 | 458 | 454 | 457 | 18,900 |
2015/06/04 | 459 | 459 | 455 | 457 | 10,700 |
2015/06/03 | 454 | 461 | 454 | 458 | 24,700 |
2015/06/02 | 455 | 456 | 452 | 453 | 8,900 |
2015/06/01 | 453 | 456 | 452 | 454 | 18,400 |
2015/05/29 | 450 | 453 | 450 | 453 | 8,900 |
2015/05/28 | 452 | 454 | 450 | 451 | 16,100 |
2015/05/27 | 452 | 453 | 449 | 449 | 12,200 |
2015/05/26 | 452 | 453 | 450 | 452 | 9,600 |
2015/05/25 | 449 | 455 | 448 | 452 | 18,300 |
2015/05/22 | 450 | 450 | 446 | 448 | 11,200 |
2015/05/21 | 447 | 450 | 447 | 450 | 9,200 |
2015/05/20 | 448 | 449 | 446 | 447 | 13,000 |
2015/05/19 | 448 | 449 | 446 | 447 | 11,100 |
2015/05/18 | 451 | 451 | 443 | 446 | 54,800 |
2015/05/15 | 448 | 449 | 447 | 448 | 12,700 |
2015/05/14 | 449 | 450 | 447 | 448 | 20,100 |
2015/05/13 | 449 | 451 | 447 | 448 | 10,900 |
2015/05/12 | 447 | 450 | 447 | 449 | 7,600 |
2015/05/11 | 448 | 450 | 446 | 446 | 34,100 |
2015/05/08 | 452 | 455 | 448 | 450 | 56,600 |
2015/05/07 | 454 | 456 | 453 | 455 | 11,700 |
2015/05/01 | 455 | 456 | 452 | 454 | 29,600 |
2015/04/30 | 457 | 459 | 454 | 456 | 42,100 |
2015/04/28 | 460 | 461 | 457 | 459 | 19,500 |
2015/04/27 | 462 | 462 | 459 | 460 | 8,300 |
2015/04/24 | 461 | 461 | 459 | 461 | 15,900 |
2015/04/23 | 460 | 465 | 458 | 461 | 29,700 |
2015/04/22 | 460 | 461 | 458 | 461 | 23,300 |
2015/04/21 | 459 | 460 | 458 | 460 | 10,200 |
2015/04/20 | 460 | 460 | 457 | 458 | 24,500 |
2015/04/17 | 461 | 463 | 459 | 459 | 23,400 |
2015/04/16 | 459 | 463 | 459 | 462 | 13,400 |
2015/04/15 | 460 | 462 | 458 | 460 | 23,600 |
2015/04/14 | 460 | 460 | 458 | 460 | 22,300 |
2015/04/13 | 460 | 460 | 456 | 460 | 29,500 |
2015/04/10 | 459 | 459 | 455 | 458 | 21,300 |
2015/04/09 | 451 | 462 | 451 | 460 | 72,900 |
2015/04/08 | 450 | 451 | 450 | 450 | 25,700 |
2015/04/07 | 450 | 452 | 449 | 451 | 20,700 |
2015/04/06 | 450 | 451 | 448 | 451 | 22,300 |
2015/04/03 | 451 | 451 | 449 | 450 | 14,700 |
2015/04/02 | 448 | 451 | 448 | 450 | 23,600 |
2015/04/01 | 450 | 450 | 447 | 450 | 26,900 |
2015/03/31 | 450 | 452 | 446 | 450 | 47,400 |
2015/03/30 | 450 | 451 | 447 | 449 | 31,100 |
2015/03/27 | 450 | 452 | 449 | 450 | 33,600 |
2015/03/26 | 450 | 451 | 449 | 449 | 39,500 |
2015/03/25 | 450 | 451 | 449 | 450 | 30,500 |
2015/03/24 | 452 | 452 | 449 | 450 | 33,100 |
2015/03/23 | 451 | 452 | 450 | 451 | 54,200 |
2015/03/20 | 451 | 452 | 448 | 450 | 14,800 |
2015/03/19 | 449 | 451 | 448 | 451 | 29,700 |
2015/03/18 | 450 | 451 | 448 | 449 | 31,100 |
2015/03/17 | 456 | 456 | 450 | 450 | 35,900 |
2015/03/16 | 450 | 451 | 447 | 451 | 37,800 |
2015/03/13 | 449 | 451 | 446 | 449 | 55,800 |
2015/03/12 | 452 | 452 | 447 | 448 | 47,300 |
2015/03/11 | 451 | 454 | 448 | 449 | 104,800 |
2015/03/10 | 457 | 459 | 452 | 452 | 41,100 |
2015/03/09 | 459 | 460 | 455 | 455 | 30,100 |
2015/03/06 | 458 | 460 | 455 | 457 | 22,100 |
2015/03/05 | 456 | 461 | 453 | 455 | 58,100 |
2015/03/04 | 459 | 461 | 453 | 457 | 59,200 |
2015/03/03 | 469 | 469 | 459 | 460 | 50,800 |
2015/03/02 | 460 | 469 | 460 | 465 | 55,100 |
2015/02/27 | 464 | 464 | 458 | 459 | 67,300 |
2015/02/26 | 459 | 464 | 457 | 462 | 60,300 |
2015/02/25 | 452 | 471 | 451 | 461 | 101,200 |
2015/02/24 | 451 | 452 | 449 | 452 | 56,500 |
2015/02/23 | 447 | 452 | 447 | 452 | 63,200 |
2015/02/20 | 446 | 447 | 443 | 446 | 56,100 |
2015/02/19 | 449 | 450 | 442 | 446 | 101,200 |
2015/02/18 | 446 | 448 | 444 | 448 | 46,400 |
2015/02/17 | 441 | 446 | 440 | 444 | 53,100 |
2015/02/16 | 448 | 449 | 436 | 438 | 189,400 |
2015/02/13 | 444 | 448 | 442 | 447 | 55,100 |
2015/02/12 | 443 | 447 | 440 | 445 | 86,500 |
2015/02/10 | 448 | 448 | 439 | 441 | 118,900 |
2015/02/09 | 450 | 454 | 439 | 443 | 234,400 |
2015/02/06 | 529 | 553 | 431 | 450 | 427,800 |
2015/02/05 | 530 | 538 | 527 | 528 | 18,100 |
2015/02/04 | 526 | 534 | 521 | 530 | 65,000 |
2015/02/03 | 535 | 538 | 531 | 532 | 34,600 |
2015/02/02 | 542 | 552 | 528 | 533 | 78,800 |
2015/01/30 | 574 | 577 | 567 | 572 | 18,000 |
2015/01/29 | 575 | 578 | 573 | 576 | 11,900 |
2015/01/28 | 576 | 581 | 576 | 579 | 16,100 |
2015/01/27 | 580 | 585 | 573 | 583 | 19,300 |
2015/01/26 | 579 | 581 | 576 | 578 | 13,400 |
2015/01/23 | 577 | 583 | 577 | 580 | 15,900 |
2015/01/22 | 580 | 581 | 575 | 576 | 25,400 |
2015/01/21 | 585 | 594 | 580 | 583 | 24,500 |
2015/01/20 | 584 | 588 | 582 | 582 | 8,700 |
2015/01/19 | 573 | 585 | 571 | 585 | 24,700 |
2015/01/16 | 572 | 572 | 564 | 570 | 16,400 |
2015/01/15 | 566 | 573 | 566 | 573 | 8,300 |
2015/01/14 | 569 | 572 | 566 | 566 | 25,600 |
2015/01/13 | 575 | 575 | 566 | 571 | 30,500 |
2015/01/09 | 588 | 593 | 574 | 579 | 23,700 |
2015/01/08 | 578 | 588 | 578 | 588 | 13,300 |
2015/01/07 | 580 | 581 | 567 | 575 | 42,500 |
2015/01/06 | 589 | 589 | 583 | 583 | 16,000 |
2015/01/05 | 600 | 600 | 588 | 595 | 52,900 |