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
2022-06-281,1931,2001,1881,20021,5001,200
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