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