5218 (株)オハラ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-06-28 | 1,193 | 1,200 | 1,188 | 1,200 | 21,500 | 1,200 |
| 2022-06-27 | 1,200 | 1,204 | 1,185 | 1,193 | 28,400 | 1,193 |
| 2022-06-24 | 1,180 | 1,194 | 1,171 | 1,183 | 30,600 | 1,183 |
| 2022-06-23 | 1,172 | 1,196 | 1,172 | 1,175 | 40,600 | 1,175 |
| 2022-06-22 | 1,198 | 1,202 | 1,170 | 1,176 | 67,900 | 1,176 |
| 2022-06-21 | 1,185 | 1,208 | 1,166 | 1,200 | 43,200 | 1,200 |
| 2022-06-20 | 1,193 | 1,212 | 1,145 | 1,157 | 48,400 | 1,157 |
| 2022-06-17 | 1,169 | 1,211 | 1,160 | 1,192 | 73,200 | 1,192 |
| 2022-06-16 | 1,218 | 1,229 | 1,195 | 1,199 | 59,400 | 1,199 |
| 2022-06-15 | 1,160 | 1,212 | 1,160 | 1,188 | 96,300 | 1,188 |
| 2022-06-14 | 1,192 | 1,196 | 1,142 | 1,170 | 201,900 | 1,170 |
| 2022-06-13 | 1,250 | 1,281 | 1,213 | 1,229 | 272,000 | 1,229 |
| 2022-06-10 | 1,346 | 1,346 | 1,306 | 1,324 | 156,100 | 1,324 |
| 2022-06-09 | 1,321 | 1,346 | 1,310 | 1,342 | 101,800 | 1,342 |
| 2022-06-08 | 1,302 | 1,328 | 1,302 | 1,320 | 66,700 | 1,320 |
| 2022-06-07 | 1,283 | 1,305 | 1,275 | 1,297 | 62,200 | 1,297 |
| 2022-06-06 | 1,261 | 1,279 | 1,252 | 1,276 | 36,300 | 1,276 |
| 2022-06-03 | 1,274 | 1,281 | 1,258 | 1,267 | 49,700 | 1,267 |
| 2022-06-02 | 1,240 | 1,264 | 1,231 | 1,261 | 49,600 | 1,261 |
| 2022-06-01 | 1,218 | 1,247 | 1,215 | 1,240 | 56,500 | 1,240 |
| 2022-05-31 | 1,214 | 1,221 | 1,203 | 1,215 | 33,300 | 1,215 |
| 2022-05-30 | 1,182 | 1,223 | 1,182 | 1,223 | 69,100 | 1,223 |
| 2022-05-27 | 1,170 | 1,175 | 1,152 | 1,174 | 47,600 | 1,174 |
| 2022-05-26 | 1,147 | 1,165 | 1,147 | 1,150 | 30,500 | 1,150 |
| 2022-05-25 | 1,149 | 1,154 | 1,131 | 1,150 | 52,200 | 1,150 |
| 2022-05-24 | 1,181 | 1,189 | 1,155 | 1,155 | 56,000 | 1,155 |
| 2022-05-23 | 1,208 | 1,222 | 1,183 | 1,193 | 54,900 | 1,193 |
| 2022-05-20 | 1,178 | 1,202 | 1,174 | 1,201 | 38,900 | 1,201 |
| 2022-05-19 | 1,151 | 1,175 | 1,147 | 1,174 | 27,300 | 1,174 |
| 2022-05-18 | 1,166 | 1,190 | 1,159 | 1,187 | 55,000 | 1,187 |
| 2022-05-17 | 1,146 | 1,159 | 1,133 | 1,158 | 50,800 | 1,158 |
| 2022-05-16 | 1,139 | 1,148 | 1,121 | 1,138 | 47,300 | 1,138 |
| 2022-05-13 | 1,080 | 1,133 | 1,077 | 1,130 | 51,000 | 1,130 |
| 2022-05-12 | 1,071 | 1,089 | 1,067 | 1,082 | 35,800 | 1,082 |
| 2022-05-11 | 1,078 | 1,103 | 1,078 | 1,089 | 28,900 | 1,089 |
| 2022-05-10 | 1,080 | 1,098 | 1,067 | 1,098 | 46,600 | 1,098 |
| 2022-05-09 | 1,111 | 1,113 | 1,096 | 1,096 | 38,500 | 1,096 |
| 2022-05-06 | 1,095 | 1,125 | 1,091 | 1,122 | 37,000 | 1,122 |
| 2022-05-02 | 1,105 | 1,111 | 1,095 | 1,104 | 55,900 | 1,104 |
| 2022-04-28 | 1,085 | 1,108 | 1,073 | 1,106 | 49,600 | 1,106 |
| 2022-04-27 | 1,049 | 1,090 | 1,037 | 1,086 | 103,800 | 1,086 |
| 2022-04-26 | 1,102 | 1,111 | 1,070 | 1,083 | 79,800 | 1,083 |
| 2022-04-25 | 1,109 | 1,116 | 1,095 | 1,097 | 73,700 | 1,097 |
| 2022-04-22 | 1,172 | 1,181 | 1,136 | 1,139 | 107,400 | 1,139 |
| 2022-04-21 | 1,141 | 1,174 | 1,141 | 1,168 | 80,800 | 1,168 |
| 2022-04-20 | 1,160 | 1,163 | 1,135 | 1,138 | 57,100 | 1,138 |
| 2022-04-19 | 1,110 | 1,137 | 1,110 | 1,130 | 53,900 | 1,130 |
| 2022-04-18 | 1,107 | 1,112 | 1,093 | 1,102 | 59,000 | 1,102 |
| 2022-04-15 | 1,119 | 1,122 | 1,107 | 1,112 | 39,000 | 1,112 |
| 2022-04-14 | 1,128 | 1,140 | 1,127 | 1,130 | 37,900 | 1,130 |
| 2022-04-13 | 1,116 | 1,137 | 1,103 | 1,121 | 69,000 | 1,121 |
| 2022-04-12 | 1,130 | 1,137 | 1,111 | 1,112 | 61,800 | 1,112 |
| 2022-04-11 | 1,150 | 1,164 | 1,138 | 1,147 | 52,700 | 1,147 |
| 2022-04-08 | 1,167 | 1,184 | 1,153 | 1,165 | 59,200 | 1,165 |
| 2022-04-07 | 1,192 | 1,203 | 1,164 | 1,167 | 73,500 | 1,167 |
| 2022-04-06 | 1,248 | 1,250 | 1,203 | 1,215 | 92,900 | 1,215 |
| 2022-04-05 | 1,275 | 1,287 | 1,255 | 1,256 | 48,100 | 1,256 |
| 2022-04-04 | 1,278 | 1,283 | 1,259 | 1,278 | 51,900 | 1,278 |
| 2022-04-01 | 1,266 | 1,273 | 1,245 | 1,273 | 56,700 | 1,273 |
| 2022-03-31 | 1,266 | 1,278 | 1,253 | 1,271 | 36,500 | 1,271 |
| 2022-03-30 | 1,270 | 1,291 | 1,265 | 1,279 | 51,300 | 1,279 |
| 2022-03-29 | 1,284 | 1,290 | 1,250 | 1,280 | 101,400 | 1,280 |
| 2022-03-28 | 1,330 | 1,330 | 1,277 | 1,284 | 88,300 | 1,284 |
| 2022-03-25 | 1,360 | 1,362 | 1,321 | 1,330 | 113,500 | 1,330 |
| 2022-03-24 | 1,318 | 1,354 | 1,301 | 1,352 | 83,100 | 1,352 |
| 2022-03-23 | 1,317 | 1,336 | 1,306 | 1,333 | 125,000 | 1,333 |
| 2022-03-22 | 1,314 | 1,314 | 1,278 | 1,294 | 103,400 | 1,294 |
| 2022-03-18 | 1,288 | 1,312 | 1,281 | 1,312 | 91,600 | 1,312 |
| 2022-03-17 | 1,312 | 1,315 | 1,265 | 1,289 | 137,000 | 1,289 |
| 2022-03-16 | 1,330 | 1,336 | 1,286 | 1,292 | 210,800 | 1,292 |
| 2022-03-15 | 1,324 | 1,360 | 1,279 | 1,319 | 512,100 | 1,319 |
| 2022-03-14 | 1,200 | 1,331 | 1,175 | 1,294 | 955,400 | 1,294 |
| 2022-03-11 | 1,117 | 1,125 | 1,086 | 1,100 | 98,800 | 1,100 |
| 2022-03-10 | 1,098 | 1,125 | 1,097 | 1,122 | 59,400 | 1,122 |
| 2022-03-09 | 1,098 | 1,098 | 1,056 | 1,062 | 55,000 | 1,062 |
| 2022-03-08 | 1,063 | 1,107 | 1,056 | 1,068 | 90,700 | 1,068 |
| 2022-03-07 | 1,101 | 1,110 | 1,065 | 1,091 | 76,400 | 1,091 |
| 2022-03-04 | 1,149 | 1,149 | 1,113 | 1,131 | 43,800 | 1,131 |
| 2022-03-03 | 1,150 | 1,160 | 1,145 | 1,158 | 34,500 | 1,158 |
| 2022-03-02 | 1,155 | 1,156 | 1,132 | 1,140 | 50,500 | 1,140 |
| 2022-03-01 | 1,139 | 1,176 | 1,139 | 1,165 | 61,600 | 1,165 |
| 2022-02-28 | 1,125 | 1,145 | 1,115 | 1,139 | 58,600 | 1,139 |
| 2022-02-25 | 1,080 | 1,122 | 1,080 | 1,122 | 60,900 | 1,122 |
| 2022-02-24 | 1,101 | 1,106 | 1,070 | 1,079 | 83,200 | 1,079 |
| 2022-02-22 | 1,129 | 1,132 | 1,104 | 1,115 | 65,300 | 1,115 |
| 2022-02-21 | 1,138 | 1,149 | 1,129 | 1,148 | 61,200 | 1,148 |
| 2022-02-18 | 1,129 | 1,169 | 1,120 | 1,163 | 79,100 | 1,163 |
| 2022-02-17 | 1,155 | 1,159 | 1,140 | 1,145 | 59,100 | 1,145 |
| 2022-02-16 | 1,118 | 1,154 | 1,116 | 1,154 | 96,500 | 1,154 |
| 2022-02-15 | 1,110 | 1,118 | 1,094 | 1,103 | 52,500 | 1,103 |
| 2022-02-14 | 1,109 | 1,111 | 1,092 | 1,106 | 61,400 | 1,106 |
| 2022-02-10 | 1,135 | 1,143 | 1,122 | 1,133 | 68,700 | 1,133 |
| 2022-02-09 | 1,114 | 1,136 | 1,113 | 1,135 | 80,200 | 1,135 |
| 2022-02-08 | 1,112 | 1,128 | 1,104 | 1,110 | 66,600 | 1,110 |
| 2022-02-07 | 1,128 | 1,130 | 1,092 | 1,110 | 71,900 | 1,110 |
| 2022-02-04 | 1,090 | 1,105 | 1,083 | 1,102 | 49,700 | 1,102 |
| 2022-02-03 | 1,100 | 1,103 | 1,086 | 1,094 | 75,300 | 1,094 |
| 2022-02-02 | 1,081 | 1,107 | 1,081 | 1,101 | 110,100 | 1,101 |
| 2022-02-01 | 1,082 | 1,103 | 1,072 | 1,077 | 84,200 | 1,077 |
| 2022-01-31 | 1,050 | 1,078 | 1,049 | 1,074 | 68,400 | 1,074 |
| 2022-01-28 | 1,020 | 1,049 | 1,020 | 1,045 | 61,100 | 1,045 |
| 2022-01-27 | 1,065 | 1,075 | 1,012 | 1,017 | 96,100 | 1,017 |
| 2022-01-26 | 1,069 | 1,080 | 1,058 | 1,062 | 46,000 | 1,062 |
| 2022-01-25 | 1,109 | 1,113 | 1,056 | 1,061 | 76,700 | 1,061 |
| 2022-01-24 | 1,080 | 1,105 | 1,070 | 1,104 | 54,200 | 1,104 |
| 2022-01-21 | 1,088 | 1,096 | 1,073 | 1,090 | 63,900 | 1,090 |
| 2022-01-20 | 1,078 | 1,111 | 1,078 | 1,103 | 73,400 | 1,103 |
| 2022-01-19 | 1,102 | 1,112 | 1,080 | 1,088 | 114,600 | 1,088 |
| 2022-01-18 | 1,127 | 1,154 | 1,122 | 1,126 | 127,100 | 1,126 |
| 2022-01-17 | 1,122 | 1,132 | 1,102 | 1,127 | 108,400 | 1,127 |
| 2022-01-14 | 1,135 | 1,135 | 1,098 | 1,126 | 154,500 | 1,126 |
| 2022-01-13 | 1,177 | 1,180 | 1,143 | 1,145 | 138,400 | 1,145 |
| 2022-01-12 | 1,186 | 1,197 | 1,160 | 1,189 | 141,400 | 1,189 |
| 2022-01-11 | 1,216 | 1,216 | 1,170 | 1,171 | 149,700 | 1,171 |
| 2022-01-07 | 1,257 | 1,257 | 1,205 | 1,216 | 135,800 | 1,216 |
| 2022-01-06 | 1,281 | 1,286 | 1,233 | 1,243 | 145,600 | 1,243 |
| 2022-01-05 | 1,275 | 1,299 | 1,268 | 1,283 | 157,200 | 1,283 |
| 2022-01-04 | 1,248 | 1,271 | 1,234 | 1,261 | 102,700 | 1,261 |
分割・併合履歴 ： [2007-04-24]1株→2株
