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 |
---|---|---|---|---|---|
2016/12/30 | 436 | 440 | 436 | 439 | 15,700 |
2016/12/29 | 440 | 440 | 432 | 438 | 26,800 |
2016/12/28 | 439 | 444 | 436 | 443 | 78,500 |
2016/12/27 | 450 | 454 | 450 | 453 | 121,900 |
2016/12/26 | 454 | 454 | 437 | 453 | 81,400 |
2016/12/22 | 450 | 454 | 450 | 452 | 29,200 |
2016/12/21 | 449 | 451 | 449 | 449 | 18,600 |
2016/12/20 | 450 | 450 | 447 | 448 | 41,000 |
2016/12/19 | 450 | 451 | 448 | 449 | 32,100 |
2016/12/16 | 453 | 456 | 450 | 450 | 51,400 |
2016/12/15 | 455 | 457 | 453 | 453 | 45,500 |
2016/12/14 | 455 | 457 | 455 | 456 | 45,600 |
2016/12/13 | 458 | 458 | 454 | 456 | 34,100 |
2016/12/12 | 456 | 458 | 455 | 456 | 22,600 |
2016/12/09 | 455 | 457 | 453 | 454 | 43,200 |
2016/12/08 | 454 | 455 | 453 | 454 | 29,600 |
2016/12/07 | 449 | 457 | 448 | 453 | 49,400 |
2016/12/06 | 450 | 452 | 448 | 448 | 22,100 |
2016/12/05 | 447 | 449 | 447 | 447 | 21,600 |
2016/12/02 | 448 | 448 | 447 | 447 | 11,900 |
2016/12/01 | 450 | 450 | 447 | 447 | 21,300 |
2016/11/30 | 448 | 449 | 447 | 448 | 20,100 |
2016/11/29 | 447 | 447 | 444 | 446 | 23,400 |
2016/11/28 | 445 | 446 | 443 | 445 | 29,400 |
2016/11/25 | 445 | 445 | 442 | 443 | 36,700 |
2016/11/24 | 442 | 446 | 440 | 443 | 33,200 |
2016/11/22 | 435 | 438 | 435 | 438 | 10,400 |
2016/11/21 | 435 | 437 | 434 | 435 | 12,700 |
2016/11/18 | 435 | 438 | 433 | 434 | 11,300 |
2016/11/17 | 430 | 435 | 430 | 434 | 12,600 |
2016/11/16 | 436 | 436 | 433 | 434 | 12,500 |
2016/11/15 | 436 | 436 | 433 | 436 | 8,200 |
2016/11/14 | 431 | 434 | 429 | 433 | 20,700 |
2016/11/11 | 433 | 433 | 428 | 429 | 7,500 |
2016/11/10 | 432 | 434 | 426 | 428 | 18,900 |
2016/11/09 | 439 | 439 | 402 | 424 | 41,900 |
2016/11/08 | 435 | 435 | 431 | 435 | 11,000 |
2016/11/07 | 434 | 436 | 430 | 435 | 24,700 |
2016/11/04 | 426 | 437 | 425 | 435 | 23,000 |
2016/11/02 | 434 | 435 | 429 | 432 | 21,800 |
2016/11/01 | 435 | 436 | 435 | 436 | 9,400 |
2016/10/31 | 430 | 436 | 430 | 434 | 17,700 |
2016/10/28 | 430 | 433 | 428 | 429 | 14,700 |
2016/10/27 | 434 | 437 | 427 | 427 | 24,900 |
2016/10/26 | 437 | 437 | 432 | 435 | 16,500 |
2016/10/25 | 438 | 438 | 433 | 437 | 24,600 |
2016/10/24 | 430 | 440 | 428 | 439 | 56,000 |
2016/10/21 | 425 | 436 | 425 | 426 | 48,600 |
2016/10/20 | 418 | 422 | 417 | 420 | 26,500 |
2016/10/19 | 416 | 418 | 415 | 416 | 5,300 |
2016/10/18 | 413 | 416 | 412 | 415 | 11,400 |
2016/10/17 | 411 | 416 | 410 | 413 | 11,800 |
2016/10/14 | 405 | 415 | 405 | 414 | 31,900 |
2016/10/13 | 408 | 413 | 408 | 410 | 17,100 |
2016/10/12 | 412 | 414 | 408 | 413 | 13,800 |
2016/10/11 | 415 | 418 | 412 | 413 | 30,400 |
2016/10/07 | 414 | 415 | 410 | 415 | 14,500 |
2016/10/06 | 407 | 413 | 407 | 412 | 17,900 |
2016/10/05 | 403 | 407 | 402 | 406 | 8,000 |
2016/10/04 | 403 | 407 | 402 | 405 | 11,400 |
2016/10/03 | 405 | 405 | 402 | 404 | 10,400 |
2016/09/30 | 403 | 404 | 401 | 404 | 8,300 |
2016/09/29 | 404 | 405 | 402 | 403 | 13,700 |
2016/09/28 | 396 | 403 | 396 | 400 | 6,500 |
2016/09/27 | 395 | 396 | 392 | 396 | 7,500 |
2016/09/26 | 395 | 396 | 392 | 392 | 6,800 |
2016/09/23 | 392 | 399 | 392 | 392 | 25,900 |
2016/09/21 | 392 | 392 | 390 | 392 | 5,400 |
2016/09/20 | 392 | 392 | 391 | 391 | 2,400 |
2016/09/16 | 394 | 399 | 391 | 391 | 9,400 |
2016/09/15 | 395 | 399 | 392 | 398 | 13,800 |
2016/09/14 | 405 | 407 | 401 | 402 | 21,800 |
2016/09/13 | 394 | 404 | 391 | 404 | 41,300 |
2016/09/12 | 387 | 395 | 387 | 394 | 37,200 |
2016/09/09 | 387 | 394 | 387 | 387 | 12,300 |
2016/09/08 | 386 | 388 | 385 | 388 | 5,400 |
2016/09/07 | 388 | 390 | 385 | 388 | 6,200 |
2016/09/06 | 383 | 390 | 383 | 390 | 20,700 |
2016/09/05 | 376 | 380 | 375 | 379 | 9,600 |
2016/09/02 | 374 | 375 | 372 | 375 | 4,300 |
2016/09/01 | 372 | 374 | 372 | 373 | 2,300 |
2016/08/31 | 369 | 374 | 369 | 374 | 7,900 |
2016/08/30 | 370 | 370 | 369 | 369 | 1,300 |
2016/08/29 | 373 | 374 | 371 | 371 | 11,000 |
2016/08/26 | 369 | 371 | 365 | 369 | 8,100 |
2016/08/25 | 370 | 373 | 369 | 371 | 8,000 |
2016/08/24 | 368 | 371 | 368 | 370 | 4,300 |
2016/08/23 | 370 | 371 | 369 | 369 | 2,100 |
2016/08/22 | 371 | 371 | 367 | 370 | 3,600 |
2016/08/19 | 373 | 373 | 367 | 367 | 1,900 |
2016/08/18 | 368 | 372 | 368 | 371 | 8,300 |
2016/08/17 | 370 | 371 | 367 | 368 | 3,700 |
2016/08/16 | 368 | 372 | 368 | 371 | 5,800 |
2016/08/15 | 364 | 370 | 362 | 370 | 6,900 |
2016/08/12 | 362 | 365 | 361 | 364 | 10,800 |
2016/08/10 | 366 | 366 | 355 | 361 | 11,000 |
2016/08/09 | 364 | 367 | 364 | 365 | 2,000 |
2016/08/08 | 377 | 377 | 358 | 363 | 16,200 |
2016/08/05 | 375 | 377 | 369 | 377 | 7,500 |
2016/08/04 | 370 | 376 | 370 | 373 | 5,100 |
2016/08/03 | 366 | 371 | 366 | 371 | 6,600 |
2016/08/02 | 367 | 375 | 360 | 371 | 9,000 |
2016/08/01 | 370 | 373 | 363 | 373 | 7,600 |
2016/07/29 | 360 | 370 | 357 | 370 | 7,500 |
2016/07/28 | 364 | 364 | 360 | 360 | 6,700 |
2016/07/27 | 364 | 369 | 361 | 367 | 5,200 |
2016/07/26 | 361 | 362 | 360 | 360 | 3,300 |
2016/07/25 | 363 | 367 | 360 | 366 | 8,600 |
2016/07/22 | 361 | 364 | 361 | 363 | 2,300 |
2016/07/21 | 365 | 366 | 363 | 363 | 2,600 |
2016/07/20 | 363 | 366 | 363 | 363 | 4,700 |
2016/07/19 | 366 | 367 | 360 | 361 | 5,200 |
2016/07/15 | 359 | 363 | 359 | 361 | 3,100 |
2016/07/14 | 359 | 362 | 359 | 359 | 4,300 |
2016/07/13 | 358 | 362 | 357 | 358 | 8,500 |
2016/07/12 | 357 | 359 | 355 | 358 | 6,400 |
2016/07/11 | 357 | 359 | 356 | 358 | 5,700 |
2016/07/08 | 357 | 358 | 351 | 357 | 6,800 |
2016/07/07 | 357 | 359 | 353 | 357 | 5,900 |
2016/07/06 | 359 | 359 | 352 | 357 | 5,400 |
2016/07/05 | 359 | 360 | 359 | 359 | 2,200 |
2016/07/04 | 360 | 360 | 357 | 359 | 5,400 |
2016/07/01 | 356 | 359 | 355 | 357 | 7,800 |
2016/06/30 | 356 | 357 | 353 | 356 | 8,600 |
2016/06/29 | 353 | 353 | 352 | 352 | 3,200 |
2016/06/28 | 348 | 353 | 347 | 353 | 5,700 |
2016/06/27 | 342 | 352 | 341 | 352 | 14,700 |
2016/06/24 | 358 | 359 | 341 | 345 | 27,000 |
2016/06/23 | 355 | 358 | 355 | 358 | 3,000 |
2016/06/22 | 360 | 360 | 351 | 357 | 17,500 |
2016/06/21 | 355 | 357 | 355 | 357 | 19,100 |
2016/06/20 | 352 | 356 | 352 | 355 | 16,400 |
2016/06/17 | 353 | 356 | 352 | 352 | 9,100 |
2016/06/16 | 360 | 360 | 353 | 353 | 15,700 |
2016/06/15 | 360 | 361 | 356 | 359 | 11,700 |
2016/06/14 | 364 | 364 | 360 | 360 | 11,100 |
2016/06/13 | 365 | 366 | 363 | 365 | 11,500 |
2016/06/10 | 365 | 366 | 365 | 365 | 4,000 |
2016/06/09 | 365 | 366 | 364 | 365 | 2,700 |
2016/06/08 | 367 | 367 | 366 | 366 | 5,200 |
2016/06/07 | 363 | 365 | 362 | 365 | 6,900 |
2016/06/06 | 362 | 363 | 362 | 362 | 8,000 |
2016/06/03 | 362 | 363 | 361 | 362 | 7,200 |
2016/06/02 | 362 | 367 | 361 | 362 | 12,100 |
2016/06/01 | 362 | 363 | 361 | 363 | 9,300 |
2016/05/31 | 362 | 362 | 361 | 362 | 4,900 |
2016/05/30 | 361 | 361 | 357 | 360 | 5,000 |
2016/05/27 | 359 | 360 | 353 | 357 | 9,700 |
2016/05/26 | 359 | 362 | 359 | 361 | 1,900 |
2016/05/25 | 359 | 360 | 359 | 359 | 12,900 |
2016/05/24 | 363 | 363 | 358 | 359 | 4,300 |
2016/05/23 | 365 | 366 | 360 | 361 | 17,700 |
2016/05/20 | 362 | 366 | 360 | 365 | 4,200 |
2016/05/19 | 370 | 370 | 365 | 368 | 2,300 |
2016/05/18 | 361 | 370 | 357 | 370 | 13,900 |
2016/05/17 | 364 | 364 | 347 | 363 | 12,900 |
2016/05/16 | 362 | 367 | 362 | 364 | 5,200 |
2016/05/13 | 363 | 368 | 363 | 368 | 8,500 |
2016/05/12 | 355 | 365 | 355 | 363 | 5,700 |
2016/05/11 | 365 | 366 | 362 | 363 | 3,600 |
2016/05/10 | 357 | 364 | 356 | 364 | 3,400 |
2016/05/09 | 353 | 361 | 353 | 357 | 4,300 |
2016/05/06 | 355 | 355 | 351 | 353 | 4,700 |
2016/05/02 | 352 | 357 | 352 | 356 | 6,800 |
2016/04/28 | 361 | 362 | 358 | 358 | 3,400 |
2016/04/27 | 358 | 362 | 358 | 360 | 2,100 |
2016/04/26 | 365 | 365 | 358 | 358 | 5,300 |
2016/04/25 | 362 | 365 | 361 | 362 | 10,600 |
2016/04/22 | 362 | 362 | 358 | 361 | 5,000 |
2016/04/21 | 359 | 361 | 357 | 360 | 4,600 |
2016/04/20 | 361 | 364 | 356 | 359 | 8,700 |
2016/04/19 | 368 | 368 | 358 | 359 | 5,100 |
2016/04/18 | 366 | 369 | 362 | 362 | 5,200 |
2016/04/15 | 371 | 372 | 367 | 372 | 2,900 |
2016/04/14 | 369 | 372 | 366 | 372 | 7,400 |
2016/04/13 | 363 | 369 | 362 | 369 | 3,100 |
2016/04/12 | 360 | 365 | 360 | 361 | 6,900 |
2016/04/11 | 355 | 358 | 355 | 358 | 4,500 |
2016/04/08 | 353 | 358 | 351 | 355 | 5,500 |
2016/04/07 | 351 | 354 | 351 | 354 | 600 |
2016/04/06 | 351 | 352 | 351 | 351 | 2,300 |
2016/04/05 | 358 | 360 | 352 | 352 | 7,700 |
2016/04/04 | 355 | 358 | 354 | 355 | 5,100 |
2016/04/01 | 354 | 355 | 352 | 353 | 6,200 |
2016/03/31 | 354 | 356 | 350 | 355 | 16,000 |
2016/03/30 | 353 | 354 | 352 | 352 | 9,300 |
2016/03/29 | 354 | 359 | 350 | 356 | 21,000 |
2016/03/28 | 364 | 364 | 355 | 355 | 30,600 |
2016/03/25 | 366 | 367 | 355 | 361 | 12,800 |
2016/03/24 | 365 | 370 | 363 | 365 | 9,700 |
2016/03/23 | 373 | 374 | 368 | 369 | 7,600 |
2016/03/22 | 380 | 380 | 365 | 373 | 12,500 |
2016/03/18 | 380 | 385 | 370 | 376 | 14,300 |
2016/03/17 | 374 | 392 | 370 | 373 | 68,200 |
2016/03/16 | 349 | 390 | 349 | 380 | 58,300 |
2016/03/15 | 346 | 349 | 345 | 349 | 8,500 |
2016/03/14 | 344 | 346 | 342 | 346 | 3,900 |
2016/03/11 | 341 | 345 | 341 | 343 | 8,600 |
2016/03/10 | 344 | 346 | 338 | 342 | 8,900 |
2016/03/09 | 342 | 344 | 342 | 343 | 2,900 |
2016/03/08 | 345 | 345 | 341 | 342 | 2,900 |
2016/03/07 | 344 | 345 | 342 | 344 | 9,600 |
2016/03/04 | 337 | 342 | 337 | 341 | 6,700 |
2016/03/03 | 339 | 341 | 335 | 339 | 5,700 |
2016/03/02 | 335 | 343 | 335 | 339 | 8,400 |
2016/03/01 | 335 | 337 | 334 | 335 | 3,700 |
2016/02/29 | 337 | 339 | 335 | 335 | 7,600 |
2016/02/26 | 341 | 341 | 337 | 337 | 2,200 |
2016/02/25 | 335 | 340 | 334 | 334 | 8,600 |
2016/02/24 | 333 | 337 | 332 | 334 | 2,800 |
2016/02/23 | 340 | 340 | 335 | 337 | 3,600 |
2016/02/22 | 334 | 339 | 334 | 335 | 3,600 |
2016/02/19 | 335 | 338 | 332 | 334 | 2,700 |
2016/02/18 | 327 | 339 | 327 | 339 | 7,600 |
2016/02/17 | 325 | 328 | 324 | 326 | 8,100 |
2016/02/16 | 329 | 330 | 323 | 326 | 7,400 |
2016/02/15 | 324 | 330 | 321 | 326 | 15,800 |
2016/02/12 | 330 | 330 | 310 | 315 | 29,300 |
2016/02/10 | 348 | 348 | 330 | 333 | 25,800 |
2016/02/09 | 355 | 357 | 342 | 342 | 32,500 |
2016/02/08 | 357 | 362 | 355 | 362 | 19,300 |
2016/02/05 | 365 | 366 | 360 | 365 | 11,900 |
2016/02/04 | 368 | 368 | 362 | 366 | 9,200 |
2016/02/03 | 371 | 373 | 368 | 369 | 12,600 |
2016/02/02 | 368 | 371 | 368 | 370 | 6,700 |
2016/02/01 | 368 | 370 | 367 | 369 | 14,500 |
2016/01/29 | 367 | 368 | 365 | 367 | 9,800 |
2016/01/28 | 368 | 368 | 366 | 367 | 7,600 |
2016/01/27 | 365 | 368 | 364 | 368 | 9,600 |
2016/01/26 | 364 | 368 | 363 | 368 | 3,800 |
2016/01/25 | 368 | 368 | 364 | 367 | 12,800 |
2016/01/22 | 363 | 367 | 355 | 366 | 21,600 |
2016/01/21 | 362 | 371 | 360 | 360 | 33,500 |
2016/01/20 | 367 | 371 | 363 | 366 | 12,400 |
2016/01/19 | 364 | 372 | 362 | 366 | 13,100 |
2016/01/18 | 366 | 367 | 362 | 364 | 12,000 |
2016/01/15 | 374 | 374 | 370 | 371 | 10,200 |
2016/01/14 | 372 | 372 | 366 | 372 | 22,300 |
2016/01/13 | 374 | 375 | 372 | 372 | 18,800 |
2016/01/12 | 380 | 381 | 373 | 374 | 25,900 |
2016/01/08 | 382 | 384 | 381 | 381 | 14,100 |
2016/01/07 | 391 | 391 | 385 | 385 | 18,300 |
2016/01/06 | 397 | 398 | 392 | 393 | 16,000 |
2016/01/05 | 397 | 400 | 396 | 400 | 15,100 |
2016/01/04 | 400 | 401 | 397 | 401 | 12,800 |