5218 (株)オハラ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 593 | 610 | 590 | 594 | 26,200 | 594 |
| 2015-12-29 | 579 | 591 | 578 | 586 | 18,600 | 586 |
| 2015-12-28 | 574 | 585 | 574 | 579 | 17,300 | 579 |
| 2015-12-25 | 573 | 578 | 571 | 574 | 70,200 | 574 |
| 2015-12-24 | 590 | 590 | 577 | 578 | 53,900 | 578 |
| 2015-12-22 | 590 | 590 | 581 | 581 | 29,900 | 581 |
| 2015-12-21 | 587 | 590 | 584 | 585 | 53,100 | 585 |
| 2015-12-18 | 600 | 616 | 593 | 595 | 129,400 | 595 |
| 2015-12-17 | 635 | 640 | 618 | 621 | 92,400 | 621 |
| 2015-12-16 | 615 | 630 | 607 | 626 | 64,100 | 626 |
| 2015-12-15 | 624 | 625 | 615 | 615 | 14,000 | 615 |
| 2015-12-14 | 613 | 626 | 613 | 625 | 20,600 | 625 |
| 2015-12-11 | 620 | 624 | 620 | 622 | 26,000 | 622 |
| 2015-12-10 | 630 | 630 | 615 | 626 | 47,200 | 626 |
| 2015-12-09 | 627 | 627 | 613 | 620 | 37,900 | 620 |
| 2015-12-08 | 624 | 628 | 619 | 625 | 34,100 | 625 |
| 2015-12-07 | 630 | 635 | 612 | 621 | 66,700 | 621 |
| 2015-12-04 | 622 | 628 | 621 | 624 | 24,100 | 624 |
| 2015-12-03 | 635 | 635 | 628 | 631 | 22,900 | 631 |
| 2015-12-02 | 635 | 637 | 622 | 637 | 32,000 | 637 |
| 2015-12-01 | 630 | 637 | 621 | 637 | 38,100 | 637 |
| 2015-11-30 | 640 | 641 | 625 | 635 | 70,600 | 635 |
| 2015-11-27 | 638 | 648 | 623 | 635 | 311,600 | 635 |
| 2015-11-26 | 609 | 609 | 593 | 606 | 16,800 | 606 |
| 2015-11-25 | 609 | 609 | 604 | 606 | 16,200 | 606 |
| 2015-11-24 | 606 | 608 | 603 | 608 | 13,900 | 608 |
| 2015-11-20 | 605 | 606 | 598 | 606 | 17,100 | 606 |
| 2015-11-19 | 606 | 606 | 600 | 606 | 15,400 | 606 |
| 2015-11-18 | 597 | 606 | 593 | 606 | 31,000 | 606 |
| 2015-11-17 | 598 | 598 | 592 | 593 | 19,000 | 593 |
| 2015-11-16 | 591 | 598 | 589 | 591 | 13,700 | 591 |
| 2015-11-13 | 599 | 600 | 590 | 594 | 24,700 | 594 |
| 2015-11-12 | 604 | 604 | 593 | 600 | 28,600 | 600 |
| 2015-11-11 | 601 | 602 | 596 | 602 | 21,100 | 602 |
| 2015-11-10 | 597 | 606 | 592 | 598 | 33,300 | 598 |
| 2015-11-09 | 592 | 597 | 590 | 597 | 21,000 | 597 |
| 2015-11-06 | 586 | 591 | 586 | 590 | 19,300 | 590 |
| 2015-11-05 | 588 | 593 | 587 | 587 | 50,000 | 587 |
| 2015-11-04 | 585 | 598 | 585 | 594 | 21,700 | 594 |
| 2015-11-02 | 586 | 587 | 583 | 583 | 13,600 | 583 |
| 2015-10-30 | 592 | 600 | 590 | 591 | 22,600 | 591 |
| 2015-10-29 | 594 | 597 | 591 | 593 | 24,600 | 593 |
| 2015-10-28 | 591 | 605 | 591 | 594 | 35,600 | 594 |
| 2015-10-27 | 610 | 610 | 603 | 605 | 155,400 | 605 |
| 2015-10-26 | 608 | 608 | 600 | 606 | 19,600 | 606 |
| 2015-10-23 | 602 | 603 | 598 | 603 | 26,600 | 603 |
| 2015-10-22 | 600 | 602 | 596 | 598 | 34,200 | 598 |
| 2015-10-21 | 595 | 602 | 591 | 600 | 38,400 | 600 |
| 2015-10-20 | 596 | 600 | 592 | 597 | 43,700 | 597 |
| 2015-10-19 | 586 | 591 | 586 | 587 | 13,300 | 587 |
| 2015-10-16 | 597 | 597 | 584 | 589 | 33,700 | 589 |
| 2015-10-15 | 592 | 594 | 586 | 594 | 16,000 | 594 |
| 2015-10-14 | 594 | 594 | 583 | 588 | 11,500 | 588 |
| 2015-10-13 | 591 | 594 | 589 | 594 | 9,600 | 594 |
| 2015-10-09 | 589 | 594 | 589 | 593 | 9,700 | 593 |
| 2015-10-08 | 588 | 595 | 588 | 592 | 13,100 | 592 |
| 2015-10-07 | 593 | 594 | 588 | 591 | 9,800 | 591 |
| 2015-10-06 | 595 | 595 | 589 | 593 | 20,400 | 593 |
| 2015-10-05 | 587 | 595 | 584 | 591 | 28,900 | 591 |
| 2015-10-02 | 585 | 588 | 579 | 585 | 13,500 | 585 |
| 2015-10-01 | 584 | 585 | 576 | 585 | 12,900 | 585 |
| 2015-09-30 | 574 | 580 | 571 | 574 | 19,400 | 574 |
| 2015-09-29 | 583 | 583 | 573 | 574 | 17,000 | 574 |
| 2015-09-28 | 578 | 588 | 578 | 585 | 19,500 | 585 |
| 2015-09-25 | 576 | 586 | 570 | 585 | 21,000 | 585 |
| 2015-09-24 | 579 | 583 | 570 | 572 | 25,000 | 572 |
| 2015-09-18 | 592 | 592 | 579 | 588 | 21,200 | 588 |
| 2015-09-17 | 591 | 593 | 582 | 590 | 14,200 | 590 |
| 2015-09-16 | 597 | 598 | 592 | 592 | 9,500 | 592 |
| 2015-09-15 | 595 | 597 | 585 | 596 | 17,900 | 596 |
| 2015-09-14 | 583 | 589 | 582 | 585 | 18,600 | 585 |
| 2015-09-11 | 589 | 600 | 586 | 591 | 85,700 | 591 |
| 2015-09-10 | 570 | 580 | 570 | 580 | 8,300 | 580 |
| 2015-09-09 | 580 | 580 | 575 | 580 | 27,600 | 580 |
| 2015-09-08 | 576 | 576 | 569 | 571 | 13,900 | 571 |
| 2015-09-07 | 561 | 573 | 561 | 568 | 12,300 | 568 |
| 2015-09-04 | 573 | 577 | 566 | 566 | 29,600 | 566 |
| 2015-09-03 | 571 | 576 | 570 | 573 | 12,700 | 573 |
| 2015-09-02 | 561 | 575 | 561 | 566 | 20,900 | 566 |
| 2015-09-01 | 574 | 577 | 566 | 566 | 28,300 | 566 |
| 2015-08-31 | 575 | 583 | 573 | 575 | 20,000 | 575 |
| 2015-08-28 | 575 | 575 | 569 | 570 | 24,300 | 570 |
| 2015-08-27 | 569 | 574 | 565 | 565 | 21,800 | 565 |
| 2015-08-26 | 559 | 562 | 553 | 557 | 56,500 | 557 |
| 2015-08-25 | 556 | 585 | 551 | 555 | 103,600 | 555 |
| 2015-08-24 | 582 | 588 | 562 | 563 | 71,400 | 563 |
| 2015-08-21 | 597 | 603 | 591 | 591 | 23,500 | 591 |
| 2015-08-20 | 609 | 609 | 600 | 601 | 10,100 | 601 |
| 2015-08-19 | 611 | 612 | 608 | 609 | 7,800 | 609 |
| 2015-08-18 | 610 | 613 | 603 | 610 | 13,700 | 610 |
| 2015-08-17 | 604 | 608 | 601 | 607 | 16,900 | 607 |
| 2015-08-14 | 599 | 605 | 598 | 604 | 13,800 | 604 |
| 2015-08-13 | 600 | 603 | 596 | 599 | 12,400 | 599 |
| 2015-08-12 | 604 | 606 | 600 | 600 | 11,000 | 600 |
| 2015-08-11 | 606 | 610 | 601 | 603 | 23,900 | 603 |
| 2015-08-10 | 607 | 608 | 603 | 606 | 16,300 | 606 |
| 2015-08-07 | 599 | 606 | 599 | 605 | 17,400 | 605 |
| 2015-08-06 | 599 | 606 | 599 | 600 | 14,500 | 600 |
| 2015-08-05 | 602 | 604 | 598 | 601 | 10,000 | 601 |
| 2015-08-04 | 597 | 602 | 596 | 599 | 9,400 | 599 |
| 2015-08-03 | 595 | 599 | 595 | 597 | 19,300 | 597 |
| 2015-07-31 | 593 | 601 | 593 | 601 | 15,000 | 601 |
| 2015-07-30 | 596 | 601 | 595 | 600 | 14,600 | 600 |
| 2015-07-29 | 598 | 600 | 592 | 596 | 10,500 | 596 |
| 2015-07-28 | 599 | 602 | 591 | 598 | 40,800 | 598 |
| 2015-07-27 | 604 | 605 | 599 | 600 | 16,500 | 600 |
| 2015-07-24 | 605 | 605 | 600 | 600 | 14,300 | 600 |
| 2015-07-23 | 601 | 606 | 600 | 605 | 22,800 | 605 |
| 2015-07-22 | 607 | 607 | 600 | 601 | 15,600 | 601 |
| 2015-07-21 | 608 | 610 | 601 | 607 | 16,900 | 607 |
| 2015-07-17 | 606 | 608 | 602 | 603 | 15,200 | 603 |
| 2015-07-16 | 607 | 607 | 603 | 606 | 17,000 | 606 |
| 2015-07-15 | 608 | 608 | 603 | 604 | 10,600 | 604 |
| 2015-07-14 | 612 | 614 | 603 | 605 | 25,600 | 605 |
| 2015-07-13 | 609 | 610 | 602 | 605 | 15,000 | 605 |
| 2015-07-10 | 603 | 606 | 589 | 594 | 53,300 | 594 |
| 2015-07-09 | 608 | 608 | 585 | 596 | 75,700 | 596 |
| 2015-07-08 | 621 | 622 | 612 | 613 | 36,800 | 613 |
| 2015-07-07 | 615 | 622 | 615 | 619 | 6,700 | 619 |
| 2015-07-06 | 620 | 621 | 614 | 615 | 22,900 | 615 |
| 2015-07-03 | 627 | 627 | 617 | 618 | 28,500 | 618 |
| 2015-07-02 | 630 | 631 | 625 | 627 | 9,900 | 627 |
| 2015-07-01 | 622 | 638 | 619 | 627 | 24,900 | 627 |
| 2015-06-30 | 622 | 629 | 619 | 623 | 32,800 | 623 |
| 2015-06-29 | 621 | 633 | 621 | 631 | 38,000 | 631 |
| 2015-06-26 | 640 | 641 | 636 | 638 | 10,900 | 638 |
| 2015-06-25 | 639 | 641 | 636 | 638 | 15,400 | 638 |
| 2015-06-24 | 647 | 647 | 641 | 643 | 29,800 | 643 |
| 2015-06-23 | 638 | 646 | 631 | 646 | 46,500 | 646 |
| 2015-06-22 | 648 | 648 | 631 | 638 | 38,900 | 638 |
| 2015-06-19 | 639 | 640 | 632 | 638 | 22,300 | 638 |
| 2015-06-18 | 635 | 640 | 634 | 636 | 26,700 | 636 |
| 2015-06-17 | 638 | 645 | 631 | 639 | 36,800 | 639 |
| 2015-06-16 | 643 | 643 | 635 | 640 | 36,500 | 640 |
| 2015-06-15 | 645 | 645 | 635 | 642 | 75,500 | 642 |
| 2015-06-12 | 641 | 649 | 631 | 644 | 368,300 | 644 |
| 2015-06-11 | 620 | 622 | 611 | 611 | 53,700 | 611 |
| 2015-06-10 | 618 | 621 | 616 | 616 | 25,400 | 616 |
| 2015-06-09 | 628 | 628 | 620 | 621 | 39,800 | 621 |
| 2015-06-08 | 635 | 640 | 626 | 629 | 25,200 | 629 |
| 2015-06-05 | 640 | 645 | 632 | 634 | 54,000 | 634 |
| 2015-06-04 | 628 | 660 | 625 | 645 | 90,300 | 645 |
| 2015-06-03 | 628 | 628 | 624 | 625 | 13,100 | 625 |
| 2015-06-02 | 616 | 626 | 616 | 626 | 19,700 | 626 |
| 2015-06-01 | 612 | 621 | 612 | 618 | 15,200 | 618 |
| 2015-05-29 | 617 | 617 | 615 | 616 | 15,000 | 616 |
| 2015-05-28 | 612 | 618 | 610 | 615 | 25,500 | 615 |
| 2015-05-27 | 609 | 617 | 609 | 613 | 12,100 | 613 |
| 2015-05-26 | 615 | 615 | 610 | 612 | 29,500 | 612 |
| 2015-05-25 | 606 | 611 | 606 | 609 | 18,200 | 609 |
| 2015-05-22 | 612 | 613 | 606 | 606 | 40,700 | 606 |
| 2015-05-21 | 615 | 615 | 611 | 612 | 21,700 | 612 |
| 2015-05-20 | 613 | 614 | 611 | 613 | 18,700 | 613 |
| 2015-05-19 | 613 | 613 | 608 | 613 | 44,700 | 613 |
| 2015-05-18 | 604 | 613 | 604 | 612 | 32,300 | 612 |
| 2015-05-15 | 613 | 615 | 610 | 611 | 40,800 | 611 |
| 2015-05-14 | 607 | 616 | 604 | 609 | 41,600 | 609 |
| 2015-05-13 | 611 | 617 | 605 | 612 | 22,500 | 612 |
| 2015-05-12 | 616 | 616 | 609 | 611 | 17,800 | 611 |
| 2015-05-11 | 622 | 622 | 612 | 613 | 15,600 | 613 |
| 2015-05-08 | 609 | 623 | 609 | 618 | 16,900 | 618 |
| 2015-05-07 | 610 | 617 | 608 | 610 | 16,600 | 610 |
| 2015-05-01 | 614 | 614 | 605 | 608 | 25,700 | 608 |
| 2015-04-30 | 623 | 623 | 612 | 614 | 21,000 | 614 |
| 2015-04-28 | 625 | 634 | 614 | 622 | 43,900 | 622 |
| 2015-04-27 | 617 | 626 | 617 | 622 | 12,000 | 622 |
| 2015-04-24 | 615 | 625 | 612 | 616 | 30,400 | 616 |
| 2015-04-23 | 615 | 616 | 611 | 612 | 22,200 | 612 |
| 2015-04-22 | 611 | 615 | 610 | 613 | 14,500 | 613 |
| 2015-04-21 | 610 | 612 | 608 | 610 | 15,200 | 610 |
| 2015-04-20 | 608 | 615 | 606 | 611 | 22,600 | 611 |
| 2015-04-17 | 612 | 613 | 607 | 610 | 9,500 | 610 |
| 2015-04-16 | 606 | 611 | 604 | 610 | 13,500 | 610 |
| 2015-04-15 | 609 | 610 | 605 | 607 | 10,900 | 607 |
| 2015-04-14 | 609 | 610 | 606 | 609 | 23,100 | 609 |
| 2015-04-13 | 611 | 611 | 604 | 610 | 18,800 | 610 |
| 2015-04-10 | 603 | 610 | 599 | 607 | 20,800 | 607 |
| 2015-04-09 | 607 | 607 | 597 | 601 | 18,200 | 601 |
| 2015-04-08 | 609 | 610 | 600 | 605 | 31,800 | 605 |
| 2015-04-07 | 595 | 613 | 591 | 607 | 75,900 | 607 |
| 2015-04-06 | 597 | 598 | 591 | 595 | 13,100 | 595 |
| 2015-04-03 | 597 | 598 | 592 | 596 | 13,200 | 596 |
| 2015-04-02 | 593 | 597 | 591 | 596 | 24,800 | 596 |
| 2015-04-01 | 592 | 597 | 590 | 593 | 41,500 | 593 |
| 2015-03-31 | 594 | 594 | 589 | 590 | 20,000 | 590 |
| 2015-03-30 | 593 | 596 | 592 | 595 | 17,100 | 595 |
| 2015-03-27 | 591 | 597 | 591 | 593 | 21,300 | 593 |
| 2015-03-26 | 596 | 596 | 590 | 594 | 20,100 | 594 |
| 2015-03-25 | 598 | 598 | 591 | 596 | 16,500 | 596 |
| 2015-03-24 | 595 | 598 | 593 | 598 | 61,000 | 598 |
| 2015-03-23 | 586 | 589 | 580 | 589 | 43,400 | 589 |
| 2015-03-20 | 588 | 590 | 583 | 584 | 21,400 | 584 |
| 2015-03-19 | 583 | 588 | 583 | 585 | 18,000 | 585 |
| 2015-03-18 | 581 | 584 | 581 | 583 | 12,100 | 583 |
| 2015-03-17 | 584 | 588 | 582 | 583 | 18,100 | 583 |
| 2015-03-16 | 585 | 588 | 583 | 584 | 23,900 | 584 |
| 2015-03-13 | 587 | 589 | 582 | 584 | 38,400 | 584 |
| 2015-03-12 | 584 | 592 | 583 | 587 | 21,600 | 587 |
| 2015-03-11 | 580 | 589 | 577 | 586 | 17,800 | 586 |
| 2015-03-10 | 591 | 595 | 579 | 583 | 70,900 | 583 |
| 2015-03-09 | 595 | 596 | 585 | 590 | 43,800 | 590 |
| 2015-03-06 | 595 | 595 | 592 | 593 | 20,400 | 593 |
| 2015-03-05 | 590 | 597 | 590 | 594 | 28,100 | 594 |
| 2015-03-04 | 589 | 592 | 587 | 590 | 20,000 | 590 |
| 2015-03-03 | 590 | 593 | 587 | 587 | 10,900 | 587 |
| 2015-03-02 | 590 | 593 | 586 | 588 | 28,900 | 588 |
| 2015-02-27 | 593 | 593 | 581 | 589 | 19,000 | 589 |
| 2015-02-26 | 591 | 591 | 589 | 591 | 34,000 | 591 |
| 2015-02-25 | 590 | 590 | 585 | 587 | 23,200 | 587 |
| 2015-02-24 | 584 | 588 | 584 | 587 | 24,100 | 587 |
| 2015-02-23 | 582 | 585 | 580 | 583 | 35,200 | 583 |
| 2015-02-20 | 576 | 580 | 576 | 580 | 9,600 | 580 |
| 2015-02-19 | 578 | 579 | 575 | 576 | 35,000 | 576 |
| 2015-02-18 | 578 | 580 | 568 | 577 | 52,900 | 577 |
| 2015-02-17 | 570 | 579 | 570 | 577 | 36,400 | 577 |
| 2015-02-16 | 571 | 575 | 571 | 573 | 20,800 | 573 |
| 2015-02-13 | 575 | 575 | 570 | 570 | 22,100 | 570 |
| 2015-02-12 | 574 | 577 | 570 | 572 | 22,900 | 572 |
| 2015-02-10 | 571 | 575 | 563 | 571 | 46,700 | 571 |
| 2015-02-09 | 575 | 576 | 572 | 573 | 45,900 | 573 |
| 2015-02-06 | 578 | 578 | 575 | 575 | 21,900 | 575 |
| 2015-02-05 | 569 | 574 | 569 | 574 | 17,500 | 574 |
| 2015-02-04 | 571 | 571 | 569 | 570 | 18,000 | 570 |
| 2015-02-03 | 572 | 574 | 566 | 569 | 35,400 | 569 |
| 2015-02-02 | 561 | 570 | 561 | 569 | 34,100 | 569 |
| 2015-01-30 | 564 | 565 | 561 | 564 | 16,600 | 564 |
| 2015-01-29 | 561 | 563 | 557 | 561 | 31,700 | 561 |
| 2015-01-28 | 560 | 564 | 560 | 561 | 13,800 | 561 |
| 2015-01-27 | 560 | 563 | 558 | 562 | 17,500 | 562 |
| 2015-01-26 | 566 | 566 | 554 | 559 | 55,300 | 559 |
| 2015-01-23 | 565 | 567 | 563 | 566 | 24,200 | 566 |
| 2015-01-22 | 561 | 563 | 559 | 563 | 10,500 | 563 |
| 2015-01-21 | 563 | 565 | 559 | 559 | 14,000 | 559 |
| 2015-01-20 | 564 | 565 | 559 | 563 | 31,500 | 563 |
| 2015-01-19 | 564 | 564 | 559 | 559 | 20,700 | 559 |
| 2015-01-16 | 561 | 561 | 557 | 560 | 33,700 | 560 |
| 2015-01-15 | 559 | 565 | 559 | 564 | 21,100 | 564 |
| 2015-01-14 | 561 | 564 | 560 | 560 | 28,700 | 560 |
| 2015-01-13 | 568 | 575 | 561 | 561 | 109,000 | 561 |
| 2015-01-09 | 565 | 565 | 561 | 562 | 34,000 | 562 |
| 2015-01-08 | 561 | 567 | 561 | 562 | 38,500 | 562 |
| 2015-01-07 | 561 | 567 | 561 | 563 | 26,900 | 563 |
| 2015-01-06 | 572 | 574 | 561 | 562 | 65,100 | 562 |
| 2015-01-05 | 572 | 579 | 569 | 578 | 42,100 | 578 |
分割・併合履歴 ： [2007-04-24]1株→2株