5218 (株)オハラの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	780	794	780	794	3,200	794
2011-12-29	790	799	786	794	8,700	794
2011-12-28	761	788	761	783	4,800	783
2011-12-27	759	775	759	771	10,900	771
2011-12-26	753	762	753	755	7,000	755
2011-12-22	774	774	759	768	3,800	768
2011-12-21	767	777	767	775	5,800	775
2011-12-20	755	778	755	766	7,300	766
2011-12-19	769	769	753	756	8,200	756
2011-12-16	788	793	774	774	35,200	774
2011-12-15	773	773	734	752	16,500	752
2011-12-14	770	778	768	775	16,200	775
2011-12-13	777	777	760	776	9,000	776
2011-12-12	800	805	785	785	19,300	785
2011-12-09	753	784	753	779	26,900	779
2011-12-08	764	767	763	765	10,300	765
2011-12-07	755	770	755	768	8,100	768
2011-12-06	763	763	751	751	13,300	751
2011-12-05	754	765	743	765	11,900	765
2011-12-02	753	759	751	754	7,100	754
2011-12-01	765	787	741	751	12,900	751
2011-11-30	782	782	761	765	9,000	765
2011-11-29	770	785	770	784	7,500	784
2011-11-28	760	792	757	765	17,700	765
2011-11-25	770	779	755	755	10,300	755
2011-11-24	764	780	755	770	11,500	770
2011-11-22	753	779	739	779	21,100	779
2011-11-21	735	760	723	758	11,500	758
2011-11-18	720	740	711	735	18,200	735
2011-11-17	695	725	694	720	16,600	720
2011-11-16	705	719	697	705	11,000	705
2011-11-15	703	718	700	700	22,700	700
2011-11-14	699	713	686	698	15,900	698
2011-11-11	709	718	699	702	16,500	702
2011-11-10	718	718	696	709	15,600	709
2011-11-09	706	732	706	723	10,600	723
2011-11-08	745	745	702	706	11,200	706
2011-11-07	738	745	737	745	14,700	745
2011-11-04	721	746	711	743	21,600	743
2011-11-02	741	741	680	710	28,200	710
2011-11-01	773	773	746	748	19,900	748
2011-10-31	767	784	761	773	20,900	773
2011-10-28	761	768	750	762	46,100	762
2011-10-27	740	765	725	746	54,900	746
2011-10-26	774	779	750	751	77,700	751
2011-10-25	767	790	755	788	79,300	788
2011-10-24	745	759	725	759	77,800	759
2011-10-21	727	744	727	744	11,100	744
2011-10-20	739	739	711	725	43,800	725
2011-10-19	735	745	735	739	6,800	739
2011-10-18	741	742	730	734	30,300	734
2011-10-17	740	748	735	741	12,500	741
2011-10-14	743	743	735	735	13,700	735
2011-10-13	742	757	741	743	12,300	743
2011-10-12	728	761	722	737	40,200	737
2011-10-11	708	723	708	721	23,600	721
2011-10-07	690	708	687	708	21,100	708
2011-10-06	695	704	678	680	16,400	680
2011-10-05	715	715	697	697	26,200	697
2011-10-04	700	717	690	715	19,300	715
2011-10-03	705	713	705	713	10,900	713
2011-09-30	718	718	701	710	23,600	710
2011-09-29	716	718	704	718	18,700	718
2011-09-28	705	717	691	717	21,800	717
2011-09-27	685	701	672	701	15,200	701
2011-09-26	689	689	666	666	9,900	666
2011-09-22	676	693	671	693	21,200	693
2011-09-21	675	701	673	690	6,300	690
2011-09-20	685	687	676	678	21,800	678
2011-09-16	701	708	695	700	18,600	700
2011-09-15	697	707	697	702	11,000	702
2011-09-14	702	712	695	695	11,700	695
2011-09-13	702	712	690	698	11,900	698
2011-09-12	696	713	680	697	26,400	697
2011-09-09	700	717	698	714	53,500	714
2011-09-08	725	725	708	713	24,100	713
2011-09-07	721	738	715	720	16,700	720
2011-09-06	733	734	716	719	10,800	719
2011-09-05	746	746	734	742	6,700	742
2011-09-02	760	762	754	758	6,300	758
2011-09-01	770	771	762	766	7,500	766
2011-08-31	771	771	762	765	5,200	765
2011-08-30	762	770	762	767	8,000	767
2011-08-29	748	763	747	761	7,600	761
2011-08-26	743	743	742	743	6,200	743
2011-08-25	733	762	733	738	11,600	738
2011-08-24	751	754	725	725	13,700	725
2011-08-23	738	756	730	743	13,300	743
2011-08-22	732	759	726	726	23,400	726
2011-08-19	758	758	747	747	20,400	747
2011-08-18	780	789	771	773	29,400	773
2011-08-17	781	788	763	788	22,300	788
2011-08-16	777	788	777	781	10,100	781
2011-08-15	773	777	771	776	16,100	776
2011-08-12	809	810	770	777	40,000	777
2011-08-11	809	818	803	808	15,600	808
2011-08-10	822	836	809	831	18,700	831
2011-08-09	802	815	789	815	20,600	815
2011-08-08	809	833	806	830	19,800	830
2011-08-05	803	827	803	824	18,800	824
2011-08-04	811	853	811	848	29,500	848
2011-08-03	820	820	797	811	18,300	811
2011-08-02	833	835	820	822	5,900	822
2011-08-01	826	843	825	836	5,000	836
2011-07-29	837	837	826	826	7,000	826
2011-07-28	832	845	824	845	12,200	845
2011-07-27	859	859	836	846	11,100	846
2011-07-26	851	863	848	859	12,200	859
2011-07-25	847	847	837	845	13,900	845
2011-07-22	868	868	852	857	13,800	857
2011-07-21	868	868	856	861	4,800	861
2011-07-20	874	875	856	860	11,800	860
2011-07-19	874	874	858	867	13,100	867
2011-07-15	890	890	877	878	12,900	878
2011-07-14	871	910	871	895	51,900	895
2011-07-13	880	887	852	879	59,300	879
2011-07-12	908	908	880	895	14,100	895
2011-07-11	895	917	895	909	18,500	909
2011-07-08	900	905	888	900	22,100	900
2011-07-07	860	901	859	885	46,900	885
2011-07-06	843	860	840	860	14,600	860
2011-07-05	843	845	830	843	16,000	843
2011-07-04	838	850	838	843	16,500	843
2011-07-01	840	849	825	829	20,400	829
2011-06-30	820	845	803	845	31,800	845
2011-06-29	816	822	814	820	19,700	820
2011-06-28	796	812	796	806	18,300	806
2011-06-27	791	806	790	792	12,800	792
2011-06-24	780	794	780	791	12,900	791
2011-06-23	785	785	774	777	7,900	777
2011-06-22	785	790	778	789	19,400	789
2011-06-21	774	785	769	785	9,400	785
2011-06-20	771	777	771	775	8,500	775
2011-06-17	778	778	763	777	14,600	777
2011-06-16	771	779	770	774	15,900	774
2011-06-15	767	775	767	772	11,200	772
2011-06-14	769	775	758	769	11,300	769
2011-06-13	768	783	762	769	16,100	769
2011-06-10	750	794	732	771	88,700	771
2011-06-09	758	765	752	764	18,000	764
2011-06-08	763	769	752	756	17,100	756
2011-06-07	766	767	758	763	14,400	763
2011-06-06	766	772	760	760	29,100	760
2011-06-03	793	794	781	781	13,600	781
2011-06-02	792	800	790	793	12,600	793
2011-06-01	811	812	802	806	8,300	806
2011-05-31	797	817	797	812	20,900	812
2011-05-30	794	803	793	797	15,100	797
2011-05-27	792	797	790	796	19,900	796
2011-05-26	805	810	796	801	16,800	801
2011-05-25	808	808	794	800	10,900	800
2011-05-24	800	806	800	804	12,300	804
2011-05-23	809	810	801	805	12,600	805
2011-05-20	820	828	809	813	19,400	813
2011-05-19	827	827	816	817	17,700	817
2011-05-18	840	841	811	818	28,700	818
2011-05-17	801	841	801	840	54,400	840
2011-05-16	820	824	801	813	15,400	813
2011-05-13	853	853	828	830	25,100	830
2011-05-12	868	868	853	853	17,000	853
2011-05-11	875	879	865	867	10,000	867
2011-05-10	879	883	862	870	13,200	870
2011-05-09	895	895	873	875	16,200	875
2011-05-06	904	904	879	888	11,000	888
2011-05-02	881	911	881	904	20,400	904
2011-04-28	871	873	861	871	11,600	871
2011-04-27	868	875	855	858	9,700	858
2011-04-26	888	888	859	860	18,800	860
2011-04-25	882	882	865	873	9,300	873
2011-04-22	880	891	876	878	20,400	878
2011-04-21	886	890	875	880	12,200	880
2011-04-20	878	895	877	886	15,500	886
2011-04-19	890	890	871	875	20,100	875
2011-04-18	910	911	889	898	11,200	898
2011-04-15	925	926	906	919	17,500	919
2011-04-14	908	926	894	924	14,100	924
2011-04-13	890	908	889	902	8,200	902
2011-04-12	909	909	890	892	14,400	892
2011-04-11	898	930	897	917	30,400	917
2011-04-08	882	905	872	898	25,700	898
2011-04-07	900	920	887	889	21,500	889
2011-04-06	919	919	885	897	26,300	897
2011-04-05	930	930	894	913	23,500	913
2011-04-04	940	951	930	934	17,300	934
2011-04-01	944	957	937	939	27,200	939
2011-03-31	951	952	935	946	33,500	946
2011-03-30	948	957	930	955	28,500	955
2011-03-29	946	952	917	947	52,000	947
2011-03-28	944	944	900	931	55,100	931
2011-03-25	944	944	916	929	47,600	929
2011-03-24	933	938	915	935	31,000	935
2011-03-23	936	946	925	929	43,600	929
2011-03-22	914	935	882	931	59,800	931
2011-03-18	921	926	880	880	84,400	880
2011-03-17	786	861	786	861	94,600	861
2011-03-16	715	880	715	816	145,300	816
2011-03-15	831	831	730	730	60,500	730
2011-03-14	840	900	840	880	88,100	880
2011-03-11	968	990	965	979	105,300	979
2011-03-10	1,021	1,025	997	998	73,000	998
2011-03-09	1,037	1,046	1,030	1,031	15,400	1,031
2011-03-08	1,037	1,052	1,031	1,031	21,200	1,031
2011-03-07	1,045	1,046	1,034	1,041	20,100	1,041
2011-03-04	1,062	1,062	1,043	1,045	36,500	1,045
2011-03-03	1,048	1,053	1,045	1,047	21,300	1,047
2011-03-02	1,061	1,063	1,042	1,043	43,000	1,043
2011-03-01	1,065	1,075	1,065	1,073	44,200	1,073
2011-02-28	1,062	1,066	1,043	1,064	47,700	1,064
2011-02-25	1,046	1,062	1,040	1,056	36,700	1,056
2011-02-24	1,057	1,063	1,047	1,048	45,700	1,048
2011-02-23	1,081	1,105	1,070	1,070	49,700	1,070
2011-02-22	1,113	1,113	1,097	1,098	56,200	1,098
2011-02-21	1,112	1,116	1,110	1,114	55,900	1,114
2011-02-18	1,111	1,111	1,101	1,105	62,800	1,105
2011-02-17	1,100	1,105	1,097	1,104	70,100	1,104
2011-02-16	1,104	1,108	1,090	1,093	92,400	1,093
2011-02-15	1,098	1,113	1,092	1,104	80,100	1,104
2011-02-14	1,089	1,097	1,088	1,095	60,500	1,095
2011-02-10	1,068	1,081	1,064	1,079	69,100	1,079
2011-02-09	1,100	1,105	1,077	1,080	87,200	1,080
2011-02-08	1,102	1,107	1,096	1,098	57,900	1,098
2011-02-07	1,102	1,107	1,092	1,098	73,500	1,098
2011-02-04	1,083	1,091	1,080	1,086	50,800	1,086
2011-02-03	1,087	1,092	1,072	1,077	48,900	1,077
2011-02-02	1,074	1,094	1,074	1,087	73,400	1,087
2011-02-01	1,069	1,074	1,064	1,065	36,600	1,065
2011-01-31	1,060	1,065	1,049	1,060	66,000	1,060
2011-01-28	1,104	1,104	1,077	1,080	48,600	1,080
2011-01-27	1,105	1,109	1,091	1,099	63,800	1,099
2011-01-26	1,104	1,117	1,100	1,108	45,500	1,108
2011-01-25	1,083	1,121	1,083	1,103	96,700	1,103
2011-01-24	1,128	1,159	1,082	1,089	151,900	1,089
2011-01-21	1,145	1,153	1,120	1,127	54,500	1,127
2011-01-20	1,170	1,174	1,147	1,149	38,100	1,149
2011-01-19	1,173	1,180	1,171	1,179	36,400	1,179
2011-01-18	1,176	1,177	1,158	1,177	39,200	1,177
2011-01-17	1,159	1,174	1,151	1,171	48,900	1,171
2011-01-14	1,155	1,162	1,155	1,155	43,100	1,155
2011-01-13	1,158	1,160	1,136	1,151	67,500	1,151
2011-01-12	1,174	1,177	1,151	1,152	79,800	1,152
2011-01-11	1,178	1,180	1,167	1,173	84,400	1,173
2011-01-07	1,174	1,203	1,171	1,195	96,800	1,195
2011-01-06	1,183	1,192	1,177	1,190	76,900	1,190
2011-01-05	1,175	1,180	1,162	1,177	38,800	1,177
2011-01-04	1,137	1,174	1,135	1,172	56,500	1,172

分割・併合履歴： [2007-04-24]1株→2株

5218 (株)オハラ の時系列データ [2011年度]

5218 (株)オハラの時系列データ [2011年度]