5218 (株)オハラの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	1,295	1,309	1,271	1,282	91,600	1,282
2023-06-07	1,288	1,296	1,270	1,285	124,900	1,285
2023-06-06	1,268	1,285	1,267	1,279	79,900	1,279
2023-06-05	1,265	1,287	1,265	1,287	93,300	1,287
2023-06-02	1,205	1,243	1,205	1,242	60,900	1,242
2023-06-01	1,211	1,229	1,199	1,200	54,400	1,200
2023-05-31	1,236	1,236	1,201	1,204	38,100	1,204
2023-05-30	1,229	1,238	1,222	1,236	26,900	1,236
2023-05-29	1,225	1,240	1,222	1,229	46,800	1,229
2023-05-26	1,211	1,230	1,207	1,210	51,000	1,210
2023-05-25	1,200	1,213	1,192	1,210	41,100	1,210
2023-05-24	1,194	1,211	1,194	1,197	24,300	1,197
2023-05-23	1,228	1,229	1,194	1,207	41,700	1,207
2023-05-22	1,193	1,220	1,186	1,219	65,400	1,219
2023-05-19	1,184	1,196	1,183	1,193	58,600	1,193
2023-05-18	1,167	1,181	1,163	1,176	41,700	1,176
2023-05-17	1,152	1,163	1,143	1,157	31,800	1,157
2023-05-16	1,161	1,170	1,155	1,155	17,600	1,155
2023-05-15	1,159	1,167	1,154	1,164	21,800	1,164
2023-05-12	1,159	1,164	1,153	1,159	24,900	1,159
2023-05-11	1,160	1,169	1,157	1,158	13,200	1,158
2023-05-10	1,168	1,174	1,157	1,164	22,900	1,164
2023-05-09	1,181	1,181	1,173	1,176	20,300	1,176
2023-05-08	1,170	1,182	1,169	1,176	29,500	1,176
2023-05-02	1,178	1,178	1,160	1,169	25,500	1,169
2023-05-01	1,155	1,179	1,150	1,179	60,100	1,179
2023-04-28	1,143	1,155	1,141	1,149	42,200	1,149
2023-04-27	1,122	1,138	1,122	1,136	31,800	1,136
2023-04-26	1,137	1,137	1,123	1,127	31,700	1,127
2023-04-25	1,146	1,156	1,143	1,144	28,900	1,144
2023-04-24	1,150	1,150	1,142	1,144	13,200	1,144
2023-04-21	1,142	1,152	1,135	1,140	34,900	1,140
2023-04-20	1,141	1,154	1,138	1,152	17,100	1,152
2023-04-19	1,156	1,156	1,137	1,141	26,700	1,141
2023-04-18	1,137	1,156	1,133	1,156	36,500	1,156
2023-04-17	1,133	1,133	1,126	1,127	18,300	1,127
2023-04-14	1,126	1,132	1,123	1,127	27,800	1,127
2023-04-13	1,124	1,128	1,112	1,125	25,900	1,125
2023-04-12	1,130	1,139	1,125	1,131	26,800	1,131
2023-04-11	1,126	1,138	1,124	1,129	37,400	1,129
2023-04-10	1,119	1,125	1,112	1,120	29,100	1,120
2023-04-07	1,107	1,122	1,106	1,117	41,000	1,117
2023-04-06	1,120	1,120	1,105	1,107	41,800	1,107
2023-04-05	1,150	1,155	1,128	1,130	50,400	1,130
2023-04-04	1,174	1,175	1,157	1,159	46,000	1,159
2023-04-03	1,171	1,175	1,163	1,170	30,500	1,170
2023-03-31	1,165	1,176	1,163	1,174	31,600	1,174
2023-03-30	1,155	1,161	1,148	1,159	53,400	1,159
2023-03-29	1,125	1,153	1,123	1,153	53,900	1,153
2023-03-28	1,136	1,136	1,120	1,125	23,400	1,125
2023-03-27	1,118	1,121	1,112	1,116	32,900	1,116
2023-03-24	1,127	1,127	1,108	1,117	29,000	1,117
2023-03-23	1,102	1,118	1,096	1,118	32,800	1,118
2023-03-22	1,119	1,127	1,110	1,118	57,200	1,118
2023-03-20	1,121	1,122	1,090	1,090	88,100	1,090
2023-03-17	1,140	1,150	1,134	1,140	53,800	1,140
2023-03-16	1,140	1,140	1,114	1,128	63,200	1,128
2023-03-15	1,190	1,190	1,155	1,159	74,200	1,159
2023-03-14	1,170	1,178	1,154	1,165	87,700	1,165
2023-03-13	1,200	1,206	1,174	1,197	154,700	1,197
2023-03-10	1,231	1,245	1,222	1,228	110,000	1,228
2023-03-09	1,273	1,273	1,251	1,257	43,500	1,257
2023-03-08	1,250	1,263	1,243	1,262	42,900	1,262
2023-03-07	1,251	1,263	1,247	1,263	49,100	1,263
2023-03-06	1,241	1,252	1,232	1,249	44,900	1,249
2023-03-03	1,213	1,233	1,213	1,229	46,800	1,229
2023-03-02	1,230	1,230	1,208	1,213	34,300	1,213
2023-03-01	1,201	1,226	1,196	1,222	37,400	1,222
2023-02-28	1,206	1,222	1,206	1,208	40,100	1,208
2023-02-27	1,180	1,208	1,179	1,206	50,800	1,206
2023-02-24	1,171	1,182	1,171	1,178	23,200	1,178
2023-02-22	1,176	1,182	1,164	1,166	30,300	1,166
2023-02-21	1,194	1,199	1,189	1,192	23,300	1,192
2023-02-20	1,182	1,195	1,176	1,195	24,600	1,195
2023-02-17	1,195	1,195	1,182	1,182	25,900	1,182
2023-02-16	1,173	1,199	1,169	1,198	55,700	1,198
2023-02-15	1,166	1,179	1,160	1,175	34,300	1,175
2023-02-14	1,153	1,170	1,152	1,166	25,100	1,166
2023-02-13	1,183	1,185	1,142	1,142	56,000	1,142
2023-02-10	1,180	1,192	1,173	1,173	36,000	1,173
2023-02-09	1,180	1,189	1,171	1,187	27,700	1,187
2023-02-08	1,216	1,216	1,173	1,176	64,100	1,176
2023-02-07	1,185	1,215	1,185	1,208	62,200	1,208
2023-02-06	1,215	1,215	1,187	1,194	55,500	1,194
2023-02-03	1,220	1,240	1,207	1,215	108,000	1,215
2023-02-02	1,226	1,230	1,196	1,199	73,700	1,199
2023-02-01	1,200	1,226	1,185	1,214	174,000	1,214
2023-01-31	1,199	1,278	1,192	1,208	688,200	1,208
2023-01-30	1,183	1,196	1,178	1,191	44,000	1,191
2023-01-27	1,175	1,199	1,175	1,182	37,900	1,182
2023-01-26	1,196	1,202	1,183	1,188	58,300	1,188
2023-01-25	1,167	1,193	1,167	1,191	44,400	1,191
2023-01-24	1,175	1,181	1,167	1,177	43,800	1,177
2023-01-23	1,151	1,171	1,151	1,169	53,100	1,169
2023-01-20	1,141	1,149	1,130	1,144	21,200	1,144
2023-01-19	1,132	1,148	1,125	1,133	67,300	1,133
2023-01-18	1,128	1,149	1,122	1,133	71,100	1,133
2023-01-17	1,111	1,129	1,110	1,122	30,200	1,122
2023-01-16	1,106	1,118	1,098	1,107	29,700	1,107
2023-01-13	1,105	1,130	1,105	1,113	33,900	1,113
2023-01-12	1,121	1,130	1,111	1,111	43,800	1,111
2023-01-11	1,114	1,131	1,112	1,126	59,100	1,126
2023-01-10	1,105	1,112	1,100	1,107	57,400	1,107
2023-01-06	1,080	1,094	1,076	1,092	41,400	1,092
2023-01-05	1,057	1,075	1,055	1,075	51,200	1,075
2023-01-04	1,055	1,068	1,045	1,054	52,200	1,054

分割・併合履歴： [2007-04-24]1株→2株

5218 (株)オハラ の時系列データ [2023年度]

5218 (株)オハラの時系列データ [2023年度]