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
2022-12-081,1951,1961,1781,19051,7001,190
2022-12-071,2091,2181,1951,19540,3001,195
2022-12-061,2001,2181,1961,20948,6001,209
2022-12-051,2241,2301,2021,20757,2001,207
2022-12-021,2651,2711,2351,23782,4001,237
2022-12-011,2711,2831,2671,28147,3001,281
2022-11-301,2851,2851,2521,26542,3001,265
2022-11-291,3001,3001,2801,28934,7001,289
2022-11-281,3401,3401,3101,31550,8001,315
2022-11-251,3231,3441,3091,34178,1001,341
2022-11-241,3051,3291,3051,31872,5001,318
2022-11-221,3061,3061,2941,29435,1001,294
2022-11-211,3101,3121,2941,29548,6001,295
2022-11-181,2761,2981,2761,29543,7001,295
2022-11-171,2591,2741,2571,27424,6001,274
2022-11-161,2741,2751,2521,26027,6001,260
2022-11-151,2331,2731,2321,26850,6001,268
2022-11-141,2371,2371,2261,22941,1001,229
2022-11-111,2631,2631,2291,24465,8001,244
2022-11-101,2281,2401,2241,23346,2001,233
2022-11-091,2601,2601,2391,24536,3001,245
2022-11-081,2501,2761,2501,25676,3001,256
2022-11-071,2001,2631,1941,245113,7001,245
2022-11-041,1991,2081,1841,18537,5001,185
2022-11-021,1951,2141,1801,20244,6001,202
2022-11-011,2121,2151,1951,19732,8001,197
2022-10-311,2121,2181,1961,21248,3001,212
2022-10-281,2081,2301,2021,210161,2001,210
2022-10-271,2391,2441,2151,231210,5001,231
2022-10-261,2481,2551,2251,22663,1001,226
2022-10-251,2141,2441,2141,24243,1001,242
2022-10-241,1901,2151,1861,20237,9001,202
2022-10-211,1701,1881,1611,17434,0001,174
2022-10-201,1681,1761,1641,16836,2001,168
2022-10-191,1791,1861,1681,17536,5001,175
2022-10-181,1771,1901,1701,18549,8001,185
2022-10-171,1621,1711,1571,17132,1001,171
2022-10-141,1831,1871,1701,17251,9001,172
2022-10-131,1811,1811,1561,15658,5001,156
2022-10-121,2071,2151,1861,18763,8001,187
2022-10-111,2211,2351,2101,21176,6001,211
2022-10-071,2611,2751,2381,25072,8001,250
2022-10-061,2781,2921,2731,29045,1001,290
2022-10-051,2811,2821,2691,26934,0001,269
2022-10-041,2721,2901,2571,26238,9001,262
2022-10-031,2301,2571,2181,24349,7001,243
2022-09-301,2451,2541,2351,25046,1001,250
2022-09-291,2471,2811,2471,25957,1001,259
2022-09-281,2591,2591,2241,24241,8001,242
2022-09-271,2671,2681,2361,24643,4001,246
2022-09-261,3051,3131,2441,25185,1001,251
2022-09-221,3181,3271,3031,32061,4001,320
2022-09-211,3751,3751,3221,34582,2001,345
2022-09-201,3721,4001,3711,38548,2001,385
2022-09-161,4271,4331,3601,372164,3001,372
2022-09-151,5151,5211,4341,454111,7001,454
2022-09-141,4811,5401,4661,511152,5001,511
2022-09-131,5541,5681,5081,527309,0001,527
2022-09-121,3871,5591,3691,555812,6001,555
2022-09-091,3401,3701,3361,357180,6001,357
2022-09-081,3191,3391,3141,33757,7001,337
2022-09-071,3251,3251,2931,29927,8001,299
2022-09-061,3191,3281,3061,32032,0001,320
2022-09-051,3101,3181,2921,31028,0001,310
2022-09-021,3501,3501,3061,32041,9001,320
2022-09-011,3581,3611,3381,34155,8001,341
2022-08-311,3341,3691,3291,35840,6001,358
2022-08-301,3351,3351,3261,33422,0001,334
2022-08-291,3271,3391,3201,32628,2001,326
2022-08-261,3531,3691,3511,35933,1001,359
2022-08-251,3681,3741,3511,35237,6001,352
2022-08-241,3561,3681,3501,36649,8001,366
2022-08-231,3401,3581,3291,34742,4001,347
2022-08-221,3361,3531,3351,34723,3001,347
2022-08-191,3351,3581,3291,35349,8001,353
2022-08-181,3101,3351,3021,33543,9001,335
2022-08-171,3101,3281,3071,32133,6001,321
2022-08-161,3081,3081,2861,30733,1001,307
2022-08-151,3171,3171,2981,30134,1001,301
2022-08-121,3071,3251,3031,32157,9001,321
2022-08-101,2951,3011,2801,29629,3001,296
2022-08-091,2831,2961,2811,29525,9001,295
2022-08-081,2791,2831,2661,28120,8001,281
2022-08-051,2671,2841,2581,27530,2001,275
2022-08-041,2741,2811,2621,26729,0001,267
2022-08-031,2481,2741,2431,27443,4001,274
2022-08-021,2501,2581,2361,24227,4001,242
2022-08-011,2411,2531,2321,25220,2001,252
2022-07-291,2511,2551,2381,23825,4001,238
2022-07-281,2561,2591,2331,25338,4001,253
2022-07-271,2271,2531,2241,24938,5001,249
2022-07-261,2181,2331,2141,23323,2001,233
2022-07-251,2351,2351,2141,21833,1001,218
2022-07-221,2411,2471,2311,24542,9001,245
2022-07-211,2191,2411,2191,23940,7001,239
2022-07-201,2101,2271,2101,22544,0001,225
2022-07-191,1941,2051,1801,20423,3001,204
2022-07-151,2021,2091,1871,19518,7001,195
2022-07-141,1821,1991,1751,19818,6001,198
2022-07-131,1731,1831,1651,18318,9001,183
2022-07-121,2001,2001,1631,17326,0001,173
2022-07-111,1891,1981,1771,19537,2001,195
2022-07-081,1701,1941,1661,16754,4001,167
2022-07-071,1621,1751,1451,16240,8001,162
2022-07-061,1641,2171,1481,155113,1001,155
2022-07-051,1721,1871,1641,18140,9001,181
2022-07-041,1631,1721,1501,16227,4001,162
2022-07-011,1931,1951,1511,15848,6001,158
2022-06-301,2061,2141,1871,18849,9001,188
2022-06-291,1901,2091,1841,20847,6001,208
2022-06-281,1931,2001,1881,20021,5001,200
2022-06-271,2001,2041,1851,19328,4001,193
2022-06-241,1801,1941,1711,18330,6001,183
2022-06-231,1721,1961,1721,17540,6001,175
2022-06-221,1981,2021,1701,17667,9001,176
2022-06-211,1851,2081,1661,20043,2001,200
2022-06-201,1931,2121,1451,15748,4001,157
2022-06-171,1691,2111,1601,19273,2001,192
2022-06-161,2181,2291,1951,19959,4001,199
2022-06-151,1601,2121,1601,18896,3001,188
2022-06-141,1921,1961,1421,170201,9001,170
2022-06-131,2501,2811,2131,229272,0001,229
2022-06-101,3461,3461,3061,324156,1001,324
2022-06-091,3211,3461,3101,342101,8001,342
2022-06-081,3021,3281,3021,32066,7001,320
2022-06-071,2831,3051,2751,29762,2001,297
2022-06-061,2611,2791,2521,27636,3001,276
2022-06-031,2741,2811,2581,26749,7001,267
2022-06-021,2401,2641,2311,26149,6001,261
2022-06-011,2181,2471,2151,24056,5001,240
2022-05-311,2141,2211,2031,21533,3001,215
2022-05-301,1821,2231,1821,22369,1001,223
2022-05-271,1701,1751,1521,17447,6001,174
2022-05-261,1471,1651,1471,15030,5001,150
2022-05-251,1491,1541,1311,15052,2001,150
2022-05-241,1811,1891,1551,15556,0001,155
2022-05-231,2081,2221,1831,19354,9001,193
2022-05-201,1781,2021,1741,20138,9001,201
2022-05-191,1511,1751,1471,17427,3001,174
2022-05-181,1661,1901,1591,18755,0001,187
2022-05-171,1461,1591,1331,15850,8001,158
2022-05-161,1391,1481,1211,13847,3001,138
2022-05-131,0801,1331,0771,13051,0001,130
2022-05-121,0711,0891,0671,08235,8001,082
2022-05-111,0781,1031,0781,08928,9001,089
2022-05-101,0801,0981,0671,09846,6001,098
2022-05-091,1111,1131,0961,09638,5001,096
2022-05-061,0951,1251,0911,12237,0001,122
2022-05-021,1051,1111,0951,10455,9001,104
2022-04-281,0851,1081,0731,10649,6001,106
2022-04-271,0491,0901,0371,086103,8001,086
2022-04-261,1021,1111,0701,08379,8001,083
2022-04-251,1091,1161,0951,09773,7001,097
2022-04-221,1721,1811,1361,139107,4001,139
2022-04-211,1411,1741,1411,16880,8001,168
2022-04-201,1601,1631,1351,13857,1001,138
2022-04-191,1101,1371,1101,13053,9001,130
2022-04-181,1071,1121,0931,10259,0001,102
2022-04-151,1191,1221,1071,11239,0001,112
2022-04-141,1281,1401,1271,13037,9001,130
2022-04-131,1161,1371,1031,12169,0001,121
2022-04-121,1301,1371,1111,11261,8001,112
2022-04-111,1501,1641,1381,14752,7001,147
2022-04-081,1671,1841,1531,16559,2001,165
2022-04-071,1921,2031,1641,16773,5001,167
2022-04-061,2481,2501,2031,21592,9001,215
2022-04-051,2751,2871,2551,25648,1001,256
2022-04-041,2781,2831,2591,27851,9001,278
2022-04-011,2661,2731,2451,27356,7001,273
2022-03-311,2661,2781,2531,27136,5001,271
2022-03-301,2701,2911,2651,27951,3001,279
2022-03-291,2841,2901,2501,280101,4001,280
2022-03-281,3301,3301,2771,28488,3001,284
2022-03-251,3601,3621,3211,330113,5001,330
2022-03-241,3181,3541,3011,35283,1001,352
2022-03-231,3171,3361,3061,333125,0001,333
2022-03-221,3141,3141,2781,294103,4001,294
2022-03-181,2881,3121,2811,31291,6001,312
2022-03-171,3121,3151,2651,289137,0001,289
2022-03-161,3301,3361,2861,292210,8001,292
2022-03-151,3241,3601,2791,319512,1001,319
2022-03-141,2001,3311,1751,294955,4001,294
2022-03-111,1171,1251,0861,10098,8001,100
2022-03-101,0981,1251,0971,12259,4001,122
2022-03-091,0981,0981,0561,06255,0001,062
2022-03-081,0631,1071,0561,06890,7001,068
2022-03-071,1011,1101,0651,09176,4001,091
2022-03-041,1491,1491,1131,13143,8001,131
2022-03-031,1501,1601,1451,15834,5001,158
2022-03-021,1551,1561,1321,14050,5001,140
2022-03-011,1391,1761,1391,16561,6001,165
2022-02-281,1251,1451,1151,13958,6001,139
2022-02-251,0801,1221,0801,12260,9001,122
2022-02-241,1011,1061,0701,07983,2001,079
2022-02-221,1291,1321,1041,11565,3001,115
2022-02-211,1381,1491,1291,14861,2001,148
2022-02-181,1291,1691,1201,16379,1001,163
2022-02-171,1551,1591,1401,14559,1001,145
2022-02-161,1181,1541,1161,15496,5001,154
2022-02-151,1101,1181,0941,10352,5001,103
2022-02-141,1091,1111,0921,10661,4001,106
2022-02-101,1351,1431,1221,13368,7001,133
2022-02-091,1141,1361,1131,13580,2001,135
2022-02-081,1121,1281,1041,11066,6001,110
2022-02-071,1281,1301,0921,11071,9001,110
2022-02-041,0901,1051,0831,10249,7001,102
2022-02-031,1001,1031,0861,09475,3001,094
2022-02-021,0811,1071,0811,101110,1001,101
2022-02-011,0821,1031,0721,07784,2001,077
2022-01-311,0501,0781,0491,07468,4001,074
2022-01-281,0201,0491,0201,04561,1001,045
2022-01-271,0651,0751,0121,01796,1001,017
2022-01-261,0691,0801,0581,06246,0001,062
2022-01-251,1091,1131,0561,06176,7001,061
2022-01-241,0801,1051,0701,10454,2001,104
2022-01-211,0881,0961,0731,09063,9001,090
2022-01-201,0781,1111,0781,10373,4001,103
2022-01-191,1021,1121,0801,088114,6001,088
2022-01-181,1271,1541,1221,126127,1001,126
2022-01-171,1221,1321,1021,127108,4001,127
2022-01-141,1351,1351,0981,126154,5001,126
2022-01-131,1771,1801,1431,145138,4001,145
2022-01-121,1861,1971,1601,189141,4001,189
2022-01-111,2161,2161,1701,171149,7001,171
2022-01-071,2571,2571,2051,216135,8001,216
2022-01-061,2811,2861,2331,243145,6001,243
2022-01-051,2751,2991,2681,283157,2001,283
2022-01-041,2481,2711,2341,261102,7001,261

分割・併合履歴 : [2007-04-24]1株→2株