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
2021-10-221,3861,4051,3801,39341,4001,393
2021-10-211,4291,4291,3911,39154,9001,391
2021-10-201,4601,4651,4281,43541,9001,435
2021-10-191,4711,4711,4471,45958,0001,459
2021-10-181,4241,4501,4191,45053,6001,450
2021-10-151,3881,4151,3861,41338,5001,413
2021-10-141,3601,3751,3551,36434,4001,364
2021-10-131,3901,3911,3631,36573,1001,365
2021-10-121,4061,4091,3921,39438,5001,394
2021-10-111,4101,4281,4021,41625,2001,416
2021-10-081,4151,4391,4071,40744,3001,407
2021-10-071,4101,4241,3851,38774,0001,387
2021-10-061,4381,4641,4021,40576,9001,405
2021-10-051,4401,4411,3891,409113,0001,409
2021-10-041,5041,5261,4661,46761,2001,467
2021-10-011,4881,5151,4761,49699,8001,496
2021-09-301,5341,5401,5031,50876,9001,508
2021-09-291,5321,5481,5201,53991,2001,539
2021-09-281,5821,5841,5411,56283,2001,562
2021-09-271,6001,6331,5801,584107,4001,584
2021-09-241,5761,5861,5541,573106,3001,573
2021-09-221,5631,5841,5281,530104,8001,530
2021-09-211,5271,5981,5271,561155,2001,561
2021-09-171,5671,6241,5671,621105,2001,621
2021-09-161,5961,6581,5431,583192,0001,583
2021-09-151,6101,6301,5821,589123,5001,589
2021-09-141,6671,6681,6141,633210,6001,633
2021-09-131,6871,7391,6131,654734,1001,654
2021-09-101,5711,5751,5211,527178,0001,527
2021-09-091,5701,5961,5311,575288,1001,575
2021-09-081,4781,5611,4631,560386,0001,560
2021-09-071,3961,4401,3961,432109,6001,432
2021-09-061,3801,4121,3701,39083,3001,390
2021-09-031,3461,3771,3461,36953,0001,369
2021-09-021,3671,3691,3491,35416,3001,354
2021-09-011,3471,3651,3461,35942,2001,359
2021-08-311,3671,3671,3391,34841,4001,348
2021-08-301,3481,3701,3471,37042,4001,370
2021-08-271,3111,3441,3101,34434,5001,344
2021-08-261,3171,3291,3101,31928,3001,319
2021-08-251,3111,3381,3111,31636,0001,316
2021-08-241,3161,3251,3011,31140,7001,311
2021-08-231,2561,3091,2561,30952,5001,309
2021-08-201,2611,2821,2511,25659,5001,256
2021-08-191,2861,3071,2681,26849,3001,268
2021-08-181,2771,3001,2551,29144,2001,291
2021-08-171,3211,3351,2861,28840,9001,288
2021-08-161,3521,3521,3101,31139,6001,311
2021-08-131,3601,3701,3511,35235,1001,352
2021-08-121,3821,3921,3661,36628,7001,366
2021-08-111,3731,3881,3651,37933,1001,379
2021-08-101,3501,3741,3501,37329,5001,373
2021-08-061,3601,3681,3491,35026,6001,350
2021-08-051,3511,3671,3511,35318,9001,353
2021-08-041,3761,3781,3521,35821,7001,358
2021-08-031,3691,4021,3691,38635,3001,386
2021-08-021,3501,3781,3431,37348,9001,373
2021-07-301,3661,3781,3471,35042,4001,350
2021-07-291,3661,3881,3621,36733,6001,367
2021-07-281,3781,3781,3621,36428,8001,364
2021-07-271,3771,3941,3651,39236,1001,392
2021-07-261,3801,4011,3711,37250,3001,372
2021-07-211,3601,3811,3551,36754,5001,367
2021-07-201,3651,3751,3541,35654,4001,356
2021-07-191,3831,3881,3641,37952,1001,379
2021-07-161,4101,4181,3961,40531,7001,405
2021-07-151,4251,4331,4071,41446,1001,414
2021-07-141,4451,4551,4251,43451,1001,434
2021-07-131,4551,4621,4451,44638,6001,446
2021-07-121,4421,4551,4331,44456,0001,444
2021-07-091,3911,4201,3871,41358,3001,413
2021-07-081,4271,4301,3991,40758,8001,407
2021-07-071,4301,4461,4211,42437,1001,424
2021-07-061,4681,4681,4411,44542,4001,445
2021-07-051,4721,4811,4531,47429,7001,474
2021-07-021,4731,4761,4611,47232,2001,472
2021-07-011,4701,4841,4571,46740,9001,467
2021-06-301,4721,4881,4611,46164,4001,461
2021-06-291,4801,4811,4481,45760,6001,457
2021-06-281,4661,4841,4481,47871,3001,478
2021-06-251,4101,4551,4101,44775,5001,447
2021-06-241,4271,4391,4111,41632,2001,416
2021-06-231,4391,4461,4241,42439,8001,424
2021-06-221,3991,4321,3961,42961,8001,429
2021-06-211,3841,3891,3561,376101,2001,376
2021-06-181,4301,4421,4001,40093,5001,400
2021-06-171,4721,4761,4461,44678,7001,446
2021-06-161,5061,5161,4741,48088,0001,480
2021-06-151,5001,5241,4931,51941,1001,519
2021-06-141,5281,5421,5031,50565,8001,505
2021-06-111,5301,5401,5171,52446,9001,524
2021-06-101,5421,5421,5161,52732,6001,527
2021-06-091,5501,5521,5271,53033,4001,530
2021-06-081,5341,5581,5321,54231,3001,542
2021-06-071,5591,5661,5241,53449,0001,534
2021-06-041,5391,5551,5311,55533,1001,555
2021-06-031,5171,5541,5101,54445,3001,544
2021-06-021,5711,5711,5151,519132,2001,519
2021-06-011,5651,5781,5541,57837,0001,578
2021-05-311,5951,6001,5521,56354,3001,563
2021-05-281,5621,5881,5621,58538,2001,585
2021-05-271,5751,5751,5541,55632,8001,556
2021-05-261,5631,5771,5571,56534,0001,565
2021-05-251,5601,5801,5561,56339,1001,563
2021-05-241,5461,5681,5431,55839,1001,558
2021-05-211,5491,5611,5421,54646,1001,546
2021-05-201,5191,5501,5191,54253,4001,542
2021-05-191,5371,5511,5251,53242,8001,532
2021-05-181,5101,5491,5021,54950,6001,549
2021-05-171,5301,5491,5001,51062,7001,510
2021-05-141,5051,5351,5051,51981,6001,519
2021-05-131,4961,5111,4721,49074,9001,490
2021-05-121,5311,5461,5031,52471,1001,524
2021-05-111,5581,5731,5411,54759,8001,547
2021-05-101,5911,5911,5651,57572,6001,575
2021-05-071,5741,5911,5601,57967,0001,579
2021-05-061,5771,5991,5551,58067,4001,580
2021-04-301,6091,6151,5781,57856,0001,578
2021-04-281,6051,6231,5981,60952,1001,609
2021-04-271,6231,6341,6061,60650,3001,606
2021-04-261,6181,6301,6031,62655,6001,626
2021-04-231,6001,6121,5881,60342,4001,603
2021-04-221,5931,6241,5931,62455,1001,624
2021-04-211,6001,6041,5651,58594,4001,585
2021-04-201,6401,6401,6111,62963,0001,629
2021-04-191,6441,6641,6361,65045,7001,650
2021-04-161,6701,6761,6421,64475,3001,644
2021-04-151,6651,6891,6541,68066,3001,680
2021-04-141,7001,7001,6581,66587,3001,665
2021-04-131,7031,7141,6831,70487,3001,704
2021-04-121,7221,7261,6911,70395,9001,703
2021-04-091,7101,7261,6941,71994,8001,719
2021-04-081,7101,7161,6841,69991,0001,699
2021-04-071,6951,7351,6881,735151,0001,735
2021-04-061,7611,7611,6911,695155,7001,695
2021-04-051,7511,7641,7331,756206,1001,756
2021-04-021,7201,7361,7071,721186,4001,721
2021-04-011,6951,7091,6771,705116,3001,705
2021-03-311,7141,7161,6711,688152,5001,688
2021-03-301,6541,7091,6501,706218,1001,706
2021-03-291,6901,7061,6481,671223,0001,671
2021-03-261,6431,6711,6211,670176,7001,670
2021-03-251,6031,6331,5751,632223,8001,632
2021-03-241,6321,6381,5841,599316,0001,599
2021-03-231,6601,6931,6401,654271,8001,654
2021-03-221,7031,7231,6601,662372,3001,662
2021-03-191,6851,7051,6601,705375,2001,705
2021-03-181,7411,7421,6711,700675,5001,700
2021-03-171,7801,7851,6831,741652,5001,741
2021-03-161,8201,8401,7901,832234,6001,832
2021-03-151,9831,9861,8131,824643,6001,824
2021-03-122,0482,0742,0052,017115,5002,017
2021-03-112,0062,0231,9832,02348,4002,023
2021-03-102,0002,0201,9722,00549,3002,005
2021-03-091,9752,0201,9332,02087,4002,020
2021-03-082,0502,0701,9721,981102,1001,981
2021-03-052,0512,0801,9662,010143,4002,010
2021-03-042,0402,1152,0302,078162,8002,078
2021-03-032,0302,0632,0152,04269,4002,042
2021-03-022,0752,1052,0122,04287,3002,042
2021-03-012,0222,0661,9942,06390,7002,063
2021-02-262,0162,0501,9981,99899,2001,998
2021-02-252,0402,0792,0352,06666,7002,066
2021-02-242,0402,0652,0042,010112,0002,010
2021-02-222,0252,0902,0082,052113,9002,052
2021-02-191,9912,0201,9711,98580,7001,985
2021-02-182,0402,0501,9932,016116,3002,016
2021-02-171,9862,0691,9842,051169,3002,051
2021-02-162,0102,0571,9601,976226,5001,976
2021-02-151,9502,0201,9402,000236,3002,000
2021-02-121,9001,9301,8951,91999,8001,919
2021-02-101,8711,8931,8541,87748,8001,877
2021-02-091,8851,8851,8421,87589,6001,875
2021-02-081,9281,9391,8921,89276,0001,892
2021-02-051,9371,9571,8981,91274,1001,912
2021-02-041,9131,9281,8911,92365,0001,923
2021-02-031,9301,9351,8881,931118,2001,931
2021-02-021,8071,9271,8061,926198,7001,926
2021-02-011,7291,8181,7211,81097,4001,810
2021-01-291,7901,8201,7571,759129,0001,759
2021-01-281,7911,8161,7681,795133,9001,795
2021-01-271,8511,8601,8071,826107,7001,826
2021-01-261,8871,9581,8431,855239,8001,855
2021-01-251,8541,8921,8241,88995,5001,889
2021-01-221,8621,8641,8201,827105,2001,827
2021-01-211,8901,8951,8401,871139,0001,871
2021-01-201,8221,8851,8111,874144,7001,874
2021-01-191,8421,8631,8151,824175,7001,824
2021-01-181,8601,8771,7921,811283,6001,811
2021-01-151,8501,9651,8491,900328,5001,900
2021-01-141,9681,9701,8331,844341,1001,844
2021-01-131,9702,0001,9151,936199,0001,936
2021-01-121,9592,0351,9201,935281,5001,935
2021-01-081,8871,9691,8841,959360,9001,959
2021-01-071,8181,9681,8181,927847,9001,927
2021-01-061,6751,8241,6741,813569,7001,813
2021-01-051,5731,6621,5551,652195,7001,652
2021-01-041,6731,6731,5891,604172,8001,604

分割・併合履歴 : [2007-04-24]1株→2株