5218 (株)オハラ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 6,020 | 6,050 | 5,870 | 5,990 | 28,300 | 2,995 |
| 2005-12-29 | 5,950 | 6,020 | 5,860 | 6,000 | 77,100 | 3,000 |
| 2005-12-28 | 5,680 | 5,930 | 5,680 | 5,930 | 102,600 | 2,965 |
| 2005-12-27 | 5,900 | 5,900 | 5,760 | 5,760 | 89,900 | 2,880 |
| 2005-12-26 | 5,920 | 5,940 | 5,800 | 5,860 | 87,200 | 2,930 |
| 2005-12-22 | 5,940 | 5,990 | 5,760 | 5,900 | 194,700 | 2,950 |
| 2005-12-21 | 5,970 | 6,170 | 5,900 | 6,080 | 302,700 | 3,040 |
| 2005-12-20 | 5,800 | 5,890 | 5,730 | 5,830 | 88,800 | 2,915 |
| 2005-12-19 | 5,790 | 5,790 | 5,650 | 5,700 | 26,700 | 2,850 |
| 2005-12-16 | 5,610 | 5,810 | 5,540 | 5,740 | 46,400 | 2,870 |
| 2005-12-15 | 5,480 | 5,650 | 5,480 | 5,650 | 38,500 | 2,825 |
| 2005-12-14 | 5,820 | 5,850 | 5,560 | 5,580 | 76,300 | 2,790 |
| 2005-12-13 | 5,800 | 5,920 | 5,760 | 5,790 | 106,800 | 2,895 |
| 2005-12-12 | 5,700 | 5,910 | 5,700 | 5,810 | 44,900 | 2,905 |
| 2005-12-09 | 5,530 | 5,750 | 5,500 | 5,740 | 77,300 | 2,870 |
| 2005-12-08 | 5,550 | 5,670 | 5,480 | 5,630 | 59,300 | 2,815 |
| 2005-12-07 | 5,720 | 5,750 | 5,570 | 5,580 | 83,300 | 2,790 |
| 2005-12-06 | 5,820 | 5,900 | 5,630 | 5,800 | 71,500 | 2,900 |
| 2005-12-05 | 5,900 | 5,960 | 5,840 | 5,920 | 34,100 | 2,960 |
| 2005-12-02 | 5,860 | 5,980 | 5,810 | 5,980 | 35,900 | 2,990 |
| 2005-12-01 | 6,150 | 6,150 | 5,800 | 6,060 | 89,000 | 3,030 |
| 2005-11-30 | 6,080 | 6,210 | 6,030 | 6,090 | 194,200 | 3,045 |
| 2005-11-29 | 5,980 | 6,200 | 5,910 | 6,180 | 312,200 | 3,090 |
| 2005-11-28 | 5,860 | 6,030 | 5,770 | 5,990 | 238,300 | 2,995 |
| 2005-11-25 | 5,680 | 5,860 | 5,410 | 5,840 | 164,500 | 2,920 |
| 2005-11-24 | 5,850 | 5,850 | 5,560 | 5,730 | 289,600 | 2,865 |
| 2005-11-22 | 5,470 | 5,880 | 5,360 | 5,800 | 619,900 | 2,900 |
| 2005-11-21 | 5,030 | 5,300 | 5,010 | 5,270 | 301,200 | 2,635 |
| 2005-11-18 | 5,050 | 5,110 | 4,980 | 5,020 | 126,200 | 2,510 |
| 2005-11-17 | 4,870 | 5,140 | 4,830 | 5,090 | 306,000 | 2,545 |
| 2005-11-16 | 4,740 | 4,840 | 4,740 | 4,810 | 127,200 | 2,405 |
| 2005-11-15 | 4,720 | 4,770 | 4,700 | 4,750 | 42,100 | 2,375 |
| 2005-11-14 | 4,720 | 4,750 | 4,700 | 4,740 | 28,700 | 2,370 |
| 2005-11-11 | 4,690 | 4,720 | 4,690 | 4,700 | 23,900 | 2,350 |
| 2005-11-10 | 4,730 | 4,750 | 4,690 | 4,690 | 29,000 | 2,345 |
| 2005-11-09 | 4,750 | 4,760 | 4,690 | 4,700 | 38,700 | 2,350 |
| 2005-11-08 | 4,800 | 4,800 | 4,760 | 4,770 | 37,000 | 2,385 |
| 2005-11-07 | 4,680 | 4,800 | 4,670 | 4,800 | 66,400 | 2,400 |
| 2005-11-04 | 4,750 | 4,770 | 4,650 | 4,680 | 63,100 | 2,340 |
| 2005-11-02 | 4,780 | 4,800 | 4,710 | 4,720 | 77,900 | 2,360 |
| 2005-11-01 | 4,800 | 4,820 | 4,770 | 4,800 | 18,100 | 2,400 |
| 2005-10-31 | 4,850 | 4,870 | 4,770 | 4,850 | 56,300 | 2,425 |
| 2005-10-28 | 4,860 | 4,880 | 4,820 | 4,880 | 34,900 | 2,440 |
| 2005-10-27 | 4,850 | 4,950 | 4,850 | 4,890 | 169,500 | 2,445 |
| 2005-10-26 | 4,800 | 4,840 | 4,770 | 4,840 | 84,200 | 2,420 |
| 2005-10-25 | 4,790 | 4,840 | 4,720 | 4,830 | 169,100 | 2,415 |
| 2005-10-24 | 4,890 | 4,940 | 4,630 | 4,800 | 403,500 | 2,400 |
| 2005-10-21 | 4,700 | 5,050 | 4,610 | 4,840 | 2,548,600 | 2,420 |
分割・併合履歴 ： [2007-04-24]1株→2株
