5218 (株)オハラ の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-301,1571,1571,1211,12641,7001,126
2010-12-291,1441,1571,1351,15735,4001,157
2010-12-281,1401,1551,1311,14124,1001,141
2010-12-271,1421,1431,1321,13731,0001,137
2010-12-241,1811,1811,1471,14833,9001,148
2010-12-221,1701,1851,1701,17985,3001,179
2010-12-211,1551,1691,1551,16775,3001,167
2010-12-201,1701,1731,1481,15477,0001,154
2010-12-171,1431,1701,1371,169129,6001,169
2010-12-161,0951,1851,0921,166412,3001,166
2010-12-151,1581,1851,1581,185159,3001,185
2010-12-141,1261,1571,1201,157147,3001,157
2010-12-131,1141,1241,0911,124108,3001,124
2010-12-101,0831,0981,0831,086145,5001,086
2010-12-091,1071,1181,0911,100110,1001,100
2010-12-081,0831,1051,0831,103110,3001,103
2010-12-071,0701,0851,0631,080103,1001,080
2010-12-061,0371,0711,0371,06999,4001,069
2010-12-031,0481,0541,0281,02974,9001,029
2010-12-021,0431,0521,0351,03980,1001,039
2010-12-011,0391,0461,0251,03694,3001,036
2010-11-301,0891,0891,0481,061111,0001,061
2010-11-291,0911,0991,0841,09144,8001,091
2010-11-261,0981,1041,0841,08650,3001,086
2010-11-251,0941,0981,0861,09475,4001,094
2010-11-241,0901,0971,0701,08876,3001,088
2010-11-221,1041,1151,1011,11084,6001,110
2010-11-191,1101,1111,1001,100107,3001,100
2010-11-181,0721,0951,0651,09283,5001,092
2010-11-171,0601,0861,0511,07752,4001,077
2010-11-161,0911,1031,0601,07569,1001,075
2010-11-151,0631,0991,0631,08562,8001,085
2010-11-121,0581,0761,0501,06655,0001,066
2010-11-111,0421,0601,0281,05176,4001,051
2010-11-101,0321,0461,0301,03652,1001,036
2010-11-091,0281,0351,0211,02983,5001,029
2010-11-081,0241,0391,0161,02775,5001,027
2010-11-059861,0129711,001147,6001,001
2010-11-0496198096197157,800971
2010-11-0297497495396057,000960
2010-11-0197098695397563,400975
2010-10-2999899997197279,100972
2010-10-281,0451,0519991,00475,2001,004
2010-10-271,0541,0561,0401,04539,1001,045
2010-10-261,0621,0661,0531,05336,3001,053
2010-10-251,0671,0711,0611,06118,9001,061
2010-10-221,0461,0741,0461,06943,5001,069
2010-10-211,0331,0471,0281,03824,7001,038
2010-10-201,0331,0601,0211,03838,8001,038
2010-10-191,0341,0611,0341,04643,7001,046
2010-10-181,0361,0551,0211,02744,4001,027
2010-10-151,0631,0631,0281,03598,7001,035
2010-10-141,0531,0801,0501,06544,6001,065
2010-10-131,0551,0791,0481,04842,6001,048
2010-10-121,1021,1081,0451,04791,7001,047
2010-10-081,1101,1191,0911,10234,1001,102
2010-10-071,1231,1461,1181,12372,3001,123
2010-10-061,1101,1401,0911,13473,0001,134
2010-10-051,0671,0951,0671,08548,8001,085
2010-10-041,1371,1371,0641,069105,9001,069
2010-10-011,1701,1801,1341,13658,4001,136
2010-09-301,1931,1981,1711,17122,0001,171
2010-09-291,1681,1901,1651,18621,5001,186
2010-09-281,1741,1791,1561,16325,3001,163
2010-09-271,1511,1741,1511,17414,8001,174
2010-09-241,1751,1751,1371,14239,9001,142
2010-09-221,1801,1861,1741,18036,3001,180
2010-09-211,2341,2491,1901,19244,2001,192
2010-09-171,1691,2121,1631,21237,0001,212
2010-09-161,1691,1751,1541,16125,3001,161
2010-09-151,1381,1651,1101,16036,7001,160
2010-09-141,1771,1771,1461,15133,0001,151
2010-09-131,1991,2051,1671,17633,2001,176
2010-09-101,1721,1841,1451,18058,5001,180
2010-09-091,1711,1791,1201,13546,9001,135
2010-09-081,2001,2001,1401,15159,1001,151
2010-09-071,1991,2251,1931,20760,5001,207
2010-09-061,1631,1961,1601,19350,4001,193
2010-09-031,1201,1341,1131,13337,8001,133
2010-09-021,1081,1081,0841,09742,6001,097
2010-09-011,0741,1061,0741,09137,7001,091
2010-08-311,0831,0991,0701,07451,3001,074
2010-08-301,1241,1501,1031,10857,5001,108
2010-08-271,0471,0841,0401,08062,8001,080
2010-08-261,0491,0491,0311,04845,4001,048
2010-08-251,0401,0461,0351,04428,6001,044
2010-08-241,0681,0711,0591,06324,9001,063
2010-08-231,0941,0941,0751,09030,7001,090
2010-08-201,1031,1251,1021,10624,3001,106
2010-08-191,1391,1441,1231,12736,1001,127
2010-08-181,1421,1641,1201,13836,0001,138
2010-08-171,1551,1551,1301,13932,5001,139
2010-08-161,2031,2031,1681,17616,8001,176
2010-08-131,1921,2131,1861,20910,9001,209
2010-08-121,1971,2101,1571,20032,0001,200
2010-08-111,2571,2571,2251,22841,9001,228
2010-08-101,2681,2711,2541,26652,0001,266
2010-08-091,2811,2891,2571,27321,4001,273
2010-08-061,3051,3051,2651,28049,6001,280
2010-08-051,3151,3331,2971,30822,9001,308
2010-08-041,3371,3381,2971,30432,3001,304
2010-08-031,3441,3441,3151,33656,8001,336
2010-08-021,3451,3461,3011,31434,0001,314
2010-07-301,3811,3851,3411,35327,0001,353
2010-07-291,3891,3971,3801,38617,7001,386
2010-07-281,3741,3901,3741,38821,4001,388
2010-07-271,3781,3821,3661,37218,9001,372
2010-07-261,3621,3861,3581,37035,6001,370
2010-07-231,3651,3751,3351,35882,0001,358
2010-07-221,4011,4091,3651,36538,8001,365
2010-07-211,4321,4551,4181,42023,6001,420
2010-07-201,4371,4401,4141,42536,1001,425
2010-07-161,4631,4761,4341,44840,2001,448
2010-07-151,5021,5021,4721,48320,2001,483
2010-07-141,5021,5251,4911,52032,6001,520
2010-07-131,5121,5201,4791,49024,9001,490
2010-07-121,5061,5241,5001,51218,5001,512
2010-07-091,5111,5221,4911,51828,7001,518
2010-07-081,5181,5221,5051,52237,9001,522
2010-07-071,4981,5001,4671,47853,4001,478
2010-07-061,4451,4891,4261,48947,0001,489
2010-07-051,3921,4471,3831,44753,6001,447
2010-07-021,3701,4031,3621,39262,1001,392
2010-07-011,4221,4241,3691,38956,3001,389
2010-06-301,4011,4311,3831,41893,8001,418
2010-06-291,4581,4661,4241,44360,7001,443
2010-06-281,5001,5091,4181,43157,3001,431
2010-06-251,4861,5051,4751,49556,7001,495
2010-06-241,4881,5221,4731,48961,6001,489
2010-06-231,5031,5181,4931,50249,7001,502
2010-06-221,5591,5591,4991,54376,7001,543
2010-06-211,5501,5701,5401,56454,7001,564
2010-06-181,5501,5611,5361,55448,7001,554
2010-06-171,5941,5961,5371,56488,1001,564
2010-06-161,5771,5871,5601,584100,2001,584
2010-06-151,5721,5791,5361,547126,0001,547
2010-06-141,5231,5751,5141,557176,9001,557
2010-06-111,4951,5851,4841,499588,4001,499
2010-06-101,4181,4181,3911,40597,0001,405
2010-06-091,4511,4601,3701,399121,7001,399
2010-06-081,3831,4431,3771,42191,9001,421
2010-06-071,3501,4021,3461,38484,6001,384
2010-06-041,3511,3951,3381,380108,2001,380
2010-06-031,3231,3441,3201,330154,8001,330
2010-06-021,3361,3421,2951,31084,1001,310
2010-06-011,3161,3451,3091,33861,5001,338
2010-05-311,2941,3431,2891,32593,3001,325
2010-05-281,3421,3421,2951,30768,0001,307
2010-05-271,2601,3141,2471,30081,4001,300
2010-05-261,3991,4051,2631,288151,4001,288
2010-05-251,4391,4411,3341,33995,0001,339
2010-05-241,3141,4901,3061,469178,7001,469
2010-05-211,3001,3101,2801,30947,6001,309
2010-05-201,3411,3601,3231,32744,1001,327
2010-05-191,3361,3651,3051,36553,3001,365
2010-05-181,3801,3811,3361,34450,9001,344
2010-05-171,4221,4301,3551,35588,1001,355
2010-05-141,4401,4631,4161,44675,1001,446
2010-05-131,4121,4541,4101,451114,5001,451
2010-05-121,4191,4351,3901,39446,2001,394
2010-05-111,4611,4681,4161,41762,1001,417
2010-05-101,4201,4401,4191,43425,7001,434
2010-05-071,4531,4531,4101,41947,5001,419
2010-05-061,4981,4981,4801,48368,0001,483
2010-04-301,5351,5411,5261,53232,8001,532
2010-04-281,5121,5281,4991,50795,6001,507
2010-04-271,5411,5561,5391,55274,9001,552
2010-04-261,5411,5541,5281,53462,8001,534
2010-04-231,5101,5291,5011,50846,2001,508
2010-04-221,5101,5171,4911,49744,5001,497
2010-04-211,5181,5251,4951,51065,3001,510
2010-04-201,5361,5391,4871,49083,0001,490
2010-04-191,5391,5601,5301,53672,0001,536
2010-04-161,5981,6131,5701,57946,9001,579
2010-04-151,6251,6351,5501,61058,6001,610
2010-04-141,6201,6581,6171,62023,0001,620
2010-04-131,6421,6451,6101,62734,5001,627
2010-04-121,6531,6761,6321,65136,8001,651
2010-04-091,6101,6491,6101,63930,2001,639
2010-04-081,6141,6431,6111,61923,0001,619
2010-04-071,6551,6681,6061,63056,4001,630
2010-04-061,6691,6781,6231,62838,4001,628
2010-04-051,6841,6961,6601,66939,4001,669
2010-04-021,6501,6681,6231,65268,7001,652
2010-04-011,6961,6981,6391,65093,6001,650
2010-03-311,7001,7301,6871,72068,4001,720
2010-03-301,5721,6661,5611,666148,9001,666
2010-03-291,5711,5851,5501,57244,9001,572
2010-03-261,5231,5751,5141,57077,8001,570
2010-03-251,5371,5441,4901,50583,6001,505
2010-03-241,5921,5921,5141,53662,4001,536
2010-03-231,5851,6261,5571,57052,6001,570
2010-03-191,5801,5871,5631,58525,0001,585
2010-03-181,5991,5991,5561,55920,6001,559
2010-03-171,5661,5991,5631,58338,0001,583
2010-03-161,5461,5691,5311,54736,5001,547
2010-03-151,5951,6301,5601,56061,2001,560
2010-03-121,5851,5981,5551,581112,7001,581
2010-03-111,5001,5231,4941,51825,9001,518
2010-03-101,4791,4931,4701,47610,6001,476
2010-03-091,4561,4771,4511,46519,0001,465
2010-03-081,4931,4931,4631,47913,4001,479
2010-03-051,4411,4841,4411,47020,3001,470
2010-03-041,4721,4741,4431,44819,5001,448
2010-03-031,4601,4921,4601,48220,8001,482
2010-03-021,4691,4701,4261,45320,8001,453
2010-03-011,4391,4681,4391,44314,0001,443
2010-02-261,4001,4201,3861,41313,4001,413
2010-02-251,4421,4511,4071,41115,2001,411
2010-02-241,4221,4701,4101,44231,1001,442
2010-02-231,4151,4351,3821,42225,1001,422
2010-02-221,3811,4151,3711,40730,1001,407
2010-02-191,4141,4161,3501,38130,3001,381
2010-02-181,4041,4211,3801,41415,7001,414
2010-02-171,4021,4281,4021,41913,9001,419
2010-02-161,4291,4291,4131,4144,5001,414
2010-02-151,4231,4291,4021,40912,7001,409
2010-02-121,4341,4341,4111,41923,9001,419
2010-02-101,3801,4361,3641,41756,7001,417
2010-02-091,3501,3701,3361,36725,2001,367
2010-02-081,3581,3871,3581,36330,3001,363
2010-02-051,3451,3901,3441,36134,7001,361
2010-02-041,3631,3911,3601,38447,8001,384
2010-02-031,3601,3641,3461,35030,5001,350
2010-02-021,3531,3731,3471,35341,0001,353
2010-02-011,4301,4301,3731,37332,3001,373
2010-01-291,4501,4581,4091,41644,6001,416
2010-01-281,4711,4821,4481,46024,7001,460
2010-01-271,5001,5021,4741,47629,5001,476
2010-01-261,5451,5731,5031,51528,6001,515
2010-01-251,5401,5561,5401,54443,2001,544
2010-01-221,5461,5691,5461,56023,5001,560
2010-01-211,5511,5991,5511,58647,2001,586
2010-01-201,5951,5971,5661,56633,1001,566
2010-01-191,5861,5981,5701,57351,5001,573
2010-01-181,5761,5861,5641,58519,3001,585
2010-01-151,5701,5831,5701,57515,9001,575
2010-01-141,5721,5991,5701,57651,7001,576
2010-01-131,6001,6081,5731,57648,1001,576
2010-01-121,5851,6011,5841,59835,6001,598
2010-01-081,5851,6021,5831,59951,3001,599
2010-01-071,5401,5981,5401,59053,6001,590
2010-01-061,5851,5871,5501,57332,2001,573
2010-01-051,5841,6001,5731,57628,6001,576
2010-01-041,5851,5991,5761,58447,7001,584

分割・併合履歴 : [2007-04-24]1株→2株