5218 (株)オハラの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-10-22	1,386	1,405	1,380	1,393	41,400	1,393
2021-10-21	1,429	1,429	1,391	1,391	54,900	1,391
2021-10-20	1,460	1,465	1,428	1,435	41,900	1,435
2021-10-19	1,471	1,471	1,447	1,459	58,000	1,459
2021-10-18	1,424	1,450	1,419	1,450	53,600	1,450
2021-10-15	1,388	1,415	1,386	1,413	38,500	1,413
2021-10-14	1,360	1,375	1,355	1,364	34,400	1,364
2021-10-13	1,390	1,391	1,363	1,365	73,100	1,365
2021-10-12	1,406	1,409	1,392	1,394	38,500	1,394
2021-10-11	1,410	1,428	1,402	1,416	25,200	1,416
2021-10-08	1,415	1,439	1,407	1,407	44,300	1,407
2021-10-07	1,410	1,424	1,385	1,387	74,000	1,387
2021-10-06	1,438	1,464	1,402	1,405	76,900	1,405
2021-10-05	1,440	1,441	1,389	1,409	113,000	1,409
2021-10-04	1,504	1,526	1,466	1,467	61,200	1,467
2021-10-01	1,488	1,515	1,476	1,496	99,800	1,496
2021-09-30	1,534	1,540	1,503	1,508	76,900	1,508
2021-09-29	1,532	1,548	1,520	1,539	91,200	1,539
2021-09-28	1,582	1,584	1,541	1,562	83,200	1,562
2021-09-27	1,600	1,633	1,580	1,584	107,400	1,584
2021-09-24	1,576	1,586	1,554	1,573	106,300	1,573
2021-09-22	1,563	1,584	1,528	1,530	104,800	1,530
2021-09-21	1,527	1,598	1,527	1,561	155,200	1,561
2021-09-17	1,567	1,624	1,567	1,621	105,200	1,621
2021-09-16	1,596	1,658	1,543	1,583	192,000	1,583
2021-09-15	1,610	1,630	1,582	1,589	123,500	1,589
2021-09-14	1,667	1,668	1,614	1,633	210,600	1,633
2021-09-13	1,687	1,739	1,613	1,654	734,100	1,654
2021-09-10	1,571	1,575	1,521	1,527	178,000	1,527
2021-09-09	1,570	1,596	1,531	1,575	288,100	1,575
2021-09-08	1,478	1,561	1,463	1,560	386,000	1,560
2021-09-07	1,396	1,440	1,396	1,432	109,600	1,432
2021-09-06	1,380	1,412	1,370	1,390	83,300	1,390
2021-09-03	1,346	1,377	1,346	1,369	53,000	1,369
2021-09-02	1,367	1,369	1,349	1,354	16,300	1,354
2021-09-01	1,347	1,365	1,346	1,359	42,200	1,359
2021-08-31	1,367	1,367	1,339	1,348	41,400	1,348
2021-08-30	1,348	1,370	1,347	1,370	42,400	1,370
2021-08-27	1,311	1,344	1,310	1,344	34,500	1,344
2021-08-26	1,317	1,329	1,310	1,319	28,300	1,319
2021-08-25	1,311	1,338	1,311	1,316	36,000	1,316
2021-08-24	1,316	1,325	1,301	1,311	40,700	1,311
2021-08-23	1,256	1,309	1,256	1,309	52,500	1,309
2021-08-20	1,261	1,282	1,251	1,256	59,500	1,256
2021-08-19	1,286	1,307	1,268	1,268	49,300	1,268
2021-08-18	1,277	1,300	1,255	1,291	44,200	1,291
2021-08-17	1,321	1,335	1,286	1,288	40,900	1,288
2021-08-16	1,352	1,352	1,310	1,311	39,600	1,311
2021-08-13	1,360	1,370	1,351	1,352	35,100	1,352
2021-08-12	1,382	1,392	1,366	1,366	28,700	1,366
2021-08-11	1,373	1,388	1,365	1,379	33,100	1,379
2021-08-10	1,350	1,374	1,350	1,373	29,500	1,373
2021-08-06	1,360	1,368	1,349	1,350	26,600	1,350
2021-08-05	1,351	1,367	1,351	1,353	18,900	1,353
2021-08-04	1,376	1,378	1,352	1,358	21,700	1,358
2021-08-03	1,369	1,402	1,369	1,386	35,300	1,386
2021-08-02	1,350	1,378	1,343	1,373	48,900	1,373
2021-07-30	1,366	1,378	1,347	1,350	42,400	1,350
2021-07-29	1,366	1,388	1,362	1,367	33,600	1,367
2021-07-28	1,378	1,378	1,362	1,364	28,800	1,364
2021-07-27	1,377	1,394	1,365	1,392	36,100	1,392
2021-07-26	1,380	1,401	1,371	1,372	50,300	1,372
2021-07-21	1,360	1,381	1,355	1,367	54,500	1,367
2021-07-20	1,365	1,375	1,354	1,356	54,400	1,356
2021-07-19	1,383	1,388	1,364	1,379	52,100	1,379
2021-07-16	1,410	1,418	1,396	1,405	31,700	1,405
2021-07-15	1,425	1,433	1,407	1,414	46,100	1,414
2021-07-14	1,445	1,455	1,425	1,434	51,100	1,434
2021-07-13	1,455	1,462	1,445	1,446	38,600	1,446
2021-07-12	1,442	1,455	1,433	1,444	56,000	1,444
2021-07-09	1,391	1,420	1,387	1,413	58,300	1,413
2021-07-08	1,427	1,430	1,399	1,407	58,800	1,407
2021-07-07	1,430	1,446	1,421	1,424	37,100	1,424
2021-07-06	1,468	1,468	1,441	1,445	42,400	1,445
2021-07-05	1,472	1,481	1,453	1,474	29,700	1,474
2021-07-02	1,473	1,476	1,461	1,472	32,200	1,472
2021-07-01	1,470	1,484	1,457	1,467	40,900	1,467
2021-06-30	1,472	1,488	1,461	1,461	64,400	1,461
2021-06-29	1,480	1,481	1,448	1,457	60,600	1,457
2021-06-28	1,466	1,484	1,448	1,478	71,300	1,478
2021-06-25	1,410	1,455	1,410	1,447	75,500	1,447
2021-06-24	1,427	1,439	1,411	1,416	32,200	1,416
2021-06-23	1,439	1,446	1,424	1,424	39,800	1,424
2021-06-22	1,399	1,432	1,396	1,429	61,800	1,429
2021-06-21	1,384	1,389	1,356	1,376	101,200	1,376
2021-06-18	1,430	1,442	1,400	1,400	93,500	1,400
2021-06-17	1,472	1,476	1,446	1,446	78,700	1,446
2021-06-16	1,506	1,516	1,474	1,480	88,000	1,480
2021-06-15	1,500	1,524	1,493	1,519	41,100	1,519
2021-06-14	1,528	1,542	1,503	1,505	65,800	1,505
2021-06-11	1,530	1,540	1,517	1,524	46,900	1,524
2021-06-10	1,542	1,542	1,516	1,527	32,600	1,527
2021-06-09	1,550	1,552	1,527	1,530	33,400	1,530
2021-06-08	1,534	1,558	1,532	1,542	31,300	1,542
2021-06-07	1,559	1,566	1,524	1,534	49,000	1,534
2021-06-04	1,539	1,555	1,531	1,555	33,100	1,555
2021-06-03	1,517	1,554	1,510	1,544	45,300	1,544
2021-06-02	1,571	1,571	1,515	1,519	132,200	1,519
2021-06-01	1,565	1,578	1,554	1,578	37,000	1,578
2021-05-31	1,595	1,600	1,552	1,563	54,300	1,563
2021-05-28	1,562	1,588	1,562	1,585	38,200	1,585
2021-05-27	1,575	1,575	1,554	1,556	32,800	1,556
2021-05-26	1,563	1,577	1,557	1,565	34,000	1,565
2021-05-25	1,560	1,580	1,556	1,563	39,100	1,563
2021-05-24	1,546	1,568	1,543	1,558	39,100	1,558
2021-05-21	1,549	1,561	1,542	1,546	46,100	1,546
2021-05-20	1,519	1,550	1,519	1,542	53,400	1,542
2021-05-19	1,537	1,551	1,525	1,532	42,800	1,532
2021-05-18	1,510	1,549	1,502	1,549	50,600	1,549
2021-05-17	1,530	1,549	1,500	1,510	62,700	1,510
2021-05-14	1,505	1,535	1,505	1,519	81,600	1,519
2021-05-13	1,496	1,511	1,472	1,490	74,900	1,490
2021-05-12	1,531	1,546	1,503	1,524	71,100	1,524
2021-05-11	1,558	1,573	1,541	1,547	59,800	1,547
2021-05-10	1,591	1,591	1,565	1,575	72,600	1,575
2021-05-07	1,574	1,591	1,560	1,579	67,000	1,579
2021-05-06	1,577	1,599	1,555	1,580	67,400	1,580
2021-04-30	1,609	1,615	1,578	1,578	56,000	1,578
2021-04-28	1,605	1,623	1,598	1,609	52,100	1,609
2021-04-27	1,623	1,634	1,606	1,606	50,300	1,606
2021-04-26	1,618	1,630	1,603	1,626	55,600	1,626
2021-04-23	1,600	1,612	1,588	1,603	42,400	1,603
2021-04-22	1,593	1,624	1,593	1,624	55,100	1,624
2021-04-21	1,600	1,604	1,565	1,585	94,400	1,585
2021-04-20	1,640	1,640	1,611	1,629	63,000	1,629
2021-04-19	1,644	1,664	1,636	1,650	45,700	1,650
2021-04-16	1,670	1,676	1,642	1,644	75,300	1,644
2021-04-15	1,665	1,689	1,654	1,680	66,300	1,680
2021-04-14	1,700	1,700	1,658	1,665	87,300	1,665
2021-04-13	1,703	1,714	1,683	1,704	87,300	1,704
2021-04-12	1,722	1,726	1,691	1,703	95,900	1,703
2021-04-09	1,710	1,726	1,694	1,719	94,800	1,719
2021-04-08	1,710	1,716	1,684	1,699	91,000	1,699
2021-04-07	1,695	1,735	1,688	1,735	151,000	1,735
2021-04-06	1,761	1,761	1,691	1,695	155,700	1,695
2021-04-05	1,751	1,764	1,733	1,756	206,100	1,756
2021-04-02	1,720	1,736	1,707	1,721	186,400	1,721
2021-04-01	1,695	1,709	1,677	1,705	116,300	1,705
2021-03-31	1,714	1,716	1,671	1,688	152,500	1,688
2021-03-30	1,654	1,709	1,650	1,706	218,100	1,706
2021-03-29	1,690	1,706	1,648	1,671	223,000	1,671
2021-03-26	1,643	1,671	1,621	1,670	176,700	1,670
2021-03-25	1,603	1,633	1,575	1,632	223,800	1,632
2021-03-24	1,632	1,638	1,584	1,599	316,000	1,599
2021-03-23	1,660	1,693	1,640	1,654	271,800	1,654
2021-03-22	1,703	1,723	1,660	1,662	372,300	1,662
2021-03-19	1,685	1,705	1,660	1,705	375,200	1,705
2021-03-18	1,741	1,742	1,671	1,700	675,500	1,700
2021-03-17	1,780	1,785	1,683	1,741	652,500	1,741
2021-03-16	1,820	1,840	1,790	1,832	234,600	1,832
2021-03-15	1,983	1,986	1,813	1,824	643,600	1,824
2021-03-12	2,048	2,074	2,005	2,017	115,500	2,017
2021-03-11	2,006	2,023	1,983	2,023	48,400	2,023
2021-03-10	2,000	2,020	1,972	2,005	49,300	2,005
2021-03-09	1,975	2,020	1,933	2,020	87,400	2,020
2021-03-08	2,050	2,070	1,972	1,981	102,100	1,981
2021-03-05	2,051	2,080	1,966	2,010	143,400	2,010
2021-03-04	2,040	2,115	2,030	2,078	162,800	2,078
2021-03-03	2,030	2,063	2,015	2,042	69,400	2,042
2021-03-02	2,075	2,105	2,012	2,042	87,300	2,042
2021-03-01	2,022	2,066	1,994	2,063	90,700	2,063
2021-02-26	2,016	2,050	1,998	1,998	99,200	1,998
2021-02-25	2,040	2,079	2,035	2,066	66,700	2,066
2021-02-24	2,040	2,065	2,004	2,010	112,000	2,010
2021-02-22	2,025	2,090	2,008	2,052	113,900	2,052
2021-02-19	1,991	2,020	1,971	1,985	80,700	1,985
2021-02-18	2,040	2,050	1,993	2,016	116,300	2,016
2021-02-17	1,986	2,069	1,984	2,051	169,300	2,051
2021-02-16	2,010	2,057	1,960	1,976	226,500	1,976
2021-02-15	1,950	2,020	1,940	2,000	236,300	2,000
2021-02-12	1,900	1,930	1,895	1,919	99,800	1,919
2021-02-10	1,871	1,893	1,854	1,877	48,800	1,877
2021-02-09	1,885	1,885	1,842	1,875	89,600	1,875
2021-02-08	1,928	1,939	1,892	1,892	76,000	1,892
2021-02-05	1,937	1,957	1,898	1,912	74,100	1,912
2021-02-04	1,913	1,928	1,891	1,923	65,000	1,923
2021-02-03	1,930	1,935	1,888	1,931	118,200	1,931
2021-02-02	1,807	1,927	1,806	1,926	198,700	1,926
2021-02-01	1,729	1,818	1,721	1,810	97,400	1,810
2021-01-29	1,790	1,820	1,757	1,759	129,000	1,759
2021-01-28	1,791	1,816	1,768	1,795	133,900	1,795
2021-01-27	1,851	1,860	1,807	1,826	107,700	1,826
2021-01-26	1,887	1,958	1,843	1,855	239,800	1,855
2021-01-25	1,854	1,892	1,824	1,889	95,500	1,889
2021-01-22	1,862	1,864	1,820	1,827	105,200	1,827
2021-01-21	1,890	1,895	1,840	1,871	139,000	1,871
2021-01-20	1,822	1,885	1,811	1,874	144,700	1,874
2021-01-19	1,842	1,863	1,815	1,824	175,700	1,824
2021-01-18	1,860	1,877	1,792	1,811	283,600	1,811
2021-01-15	1,850	1,965	1,849	1,900	328,500	1,900
2021-01-14	1,968	1,970	1,833	1,844	341,100	1,844
2021-01-13	1,970	2,000	1,915	1,936	199,000	1,936
2021-01-12	1,959	2,035	1,920	1,935	281,500	1,935
2021-01-08	1,887	1,969	1,884	1,959	360,900	1,959
2021-01-07	1,818	1,968	1,818	1,927	847,900	1,927
2021-01-06	1,675	1,824	1,674	1,813	569,700	1,813
2021-01-05	1,573	1,662	1,555	1,652	195,700	1,652
2021-01-04	1,673	1,673	1,589	1,604	172,800	1,604

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 [2021年度]

5218 (株)オハラの時系列データ [2021年度]