5218 (株)オハラの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,400	3,455	3,325	3,425	550,700	3,425
2017-12-28	3,385	3,445	3,350	3,360	474,900	3,360
2017-12-27	3,485	3,520	3,345	3,395	975,700	3,395
2017-12-26	3,375	3,580	3,370	3,535	1,282,700	3,535
2017-12-25	3,520	3,650	3,365	3,405	1,645,600	3,405
2017-12-22	3,315	3,495	3,275	3,460	1,859,700	3,460
2017-12-21	3,150	3,420	3,130	3,360	3,509,300	3,360
2017-12-20	2,850	3,095	2,845	3,070	1,327,700	3,070
2017-12-19	2,813	2,974	2,813	2,868	1,259,700	2,868
2017-12-18	2,770	2,822	2,721	2,802	540,700	2,802
2017-12-15	2,899	2,950	2,691	2,782	1,327,900	2,782
2017-12-14	2,850	2,870	2,752	2,765	515,200	2,765
2017-12-13	2,850	2,899	2,794	2,846	530,900	2,846
2017-12-12	2,940	2,950	2,866	2,883	472,900	2,883
2017-12-11	2,945	3,025	2,892	2,958	593,900	2,958
2017-12-08	2,870	2,962	2,870	2,960	730,700	2,960
2017-12-07	2,860	2,882	2,819	2,876	549,800	2,876
2017-12-06	2,797	2,928	2,781	2,819	1,005,500	2,819
2017-12-05	3,055	3,090	2,830	2,830	1,801,800	2,830
2017-12-04	3,175	3,220	3,095	3,155	1,150,400	3,155
2017-12-01	2,920	3,170	2,886	3,130	2,379,100	3,130
2017-11-30	2,842	2,910	2,770	2,846	781,300	2,846
2017-11-29	2,950	3,020	2,820	2,885	1,180,000	2,885
2017-11-28	2,863	2,973	2,760	2,973	1,215,600	2,973
2017-11-27	2,960	3,020	2,850	2,886	1,414,200	2,886
2017-11-24	2,789	2,941	2,780	2,931	1,773,500	2,931
2017-11-22	2,628	2,810	2,597	2,810	2,007,600	2,810
2017-11-21	2,533	2,612	2,469	2,612	1,090,100	2,612
2017-11-20	2,545	2,693	2,524	2,563	2,063,600	2,563
2017-11-17	2,480	2,590	2,410	2,467	2,474,800	2,467
2017-11-16	2,275	2,440	2,226	2,440	2,324,500	2,440
2017-11-15	2,205	2,375	2,165	2,239	1,498,000	2,239
2017-11-13	2,136	2,233	2,132	2,194	355,000	2,194
2017-11-10	2,114	2,174	2,104	2,136	250,000	2,136
2017-11-09	2,171	2,218	2,123	2,157	332,600	2,157
2017-11-08	2,187	2,202	2,152	2,194	253,800	2,194
2017-11-07	2,217	2,253	2,193	2,215	226,400	2,215
2017-11-06	2,229	2,239	2,164	2,228	371,400	2,228
2017-11-02	2,230	2,239	2,190	2,201	319,900	2,201
2017-11-01	2,283	2,288	2,206	2,231	470,300	2,231
2017-10-31	2,312	2,330	2,216	2,218	634,800	2,218
2017-10-30	2,349	2,378	2,260	2,279	846,300	2,279
2017-10-27	2,271	2,381	2,214	2,357	1,512,800	2,357
2017-10-26	2,150	2,333	2,124	2,291	2,347,900	2,291
2017-10-25	2,140	2,195	2,082	2,115	1,216,500	2,115
2017-10-24	2,083	2,090	2,041	2,057	319,700	2,057
2017-10-23	2,089	2,134	2,073	2,081	286,600	2,081
2017-10-20	2,130	2,130	2,058	2,089	373,100	2,089
2017-10-19	2,148	2,199	2,121	2,135	736,800	2,135
2017-10-18	2,073	2,184	2,030	2,127	833,400	2,127
2017-10-17	2,020	2,127	2,020	2,073	622,700	2,073
2017-10-16	2,081	2,103	2,008	2,022	422,700	2,022
2017-10-13	2,042	2,081	2,000	2,081	520,000	2,081
2017-10-12	2,070	2,111	2,027	2,062	409,300	2,062
2017-10-11	2,149	2,170	2,070	2,099	401,800	2,099
2017-10-10	2,123	2,158	2,114	2,129	339,200	2,129
2017-10-06	2,133	2,227	2,109	2,123	553,100	2,123
2017-10-05	2,229	2,229	2,120	2,132	378,400	2,132
2017-10-04	2,177	2,221	2,126	2,197	457,800	2,197
2017-10-03	2,243	2,246	2,150	2,170	524,100	2,170
2017-10-02	2,285	2,288	2,188	2,207	654,500	2,207
2017-09-29	2,281	2,325	2,170	2,208	1,100,800	2,208
2017-09-28	2,000	2,340	1,988	2,281	2,452,800	2,281
2017-09-27	1,965	2,068	1,937	1,952	1,006,600	1,952
2017-09-26	2,025	2,030	1,922	1,928	460,500	1,928
2017-09-25	1,956	2,030	1,910	1,992	574,000	1,992
2017-09-22	1,993	2,005	1,900	1,953	643,800	1,953
2017-09-21	2,017	2,078	1,993	1,995	547,300	1,995
2017-09-20	2,078	2,097	1,992	2,025	810,300	2,025
2017-09-19	2,059	2,222	2,034	2,079	3,315,300	2,079
2017-09-15	1,880	2,056	1,875	2,056	6,113,700	2,056
2017-09-14	1,755	1,760	1,616	1,656	863,700	1,656
2017-09-13	1,756	1,785	1,692	1,701	817,900	1,701
2017-09-12	1,675	1,750	1,657	1,739	1,151,600	1,739
2017-09-11	1,612	1,679	1,575	1,658	1,310,200	1,658
2017-09-08	1,562	1,595	1,540	1,576	680,600	1,576
2017-09-07	1,501	1,607	1,492	1,555	1,381,200	1,555
2017-09-06	1,370	1,449	1,362	1,438	262,100	1,438
2017-09-05	1,466	1,497	1,401	1,415	401,500	1,415
2017-09-04	1,481	1,500	1,457	1,475	190,700	1,475
2017-09-01	1,514	1,514	1,481	1,502	156,400	1,502
2017-08-31	1,530	1,542	1,485	1,507	328,500	1,507
2017-08-30	1,556	1,556	1,493	1,522	287,300	1,522
2017-08-29	1,536	1,558	1,524	1,540	182,300	1,540
2017-08-28	1,550	1,572	1,517	1,555	303,600	1,555
2017-08-25	1,538	1,564	1,529	1,543	228,200	1,543
2017-08-24	1,540	1,540	1,505	1,522	193,400	1,522
2017-08-23	1,560	1,565	1,513	1,542	426,100	1,542
2017-08-22	1,435	1,513	1,425	1,513	407,000	1,513
2017-08-21	1,473	1,473	1,415	1,427	169,800	1,427
2017-08-18	1,460	1,505	1,441	1,455	391,500	1,455
2017-08-17	1,466	1,505	1,440	1,500	366,800	1,500
2017-08-16	1,447	1,485	1,439	1,454	301,700	1,454
2017-08-15	1,421	1,444	1,407	1,434	311,300	1,434
2017-08-14	1,344	1,407	1,340	1,398	228,100	1,398
2017-08-10	1,413	1,430	1,355	1,374	250,900	1,374
2017-08-09	1,458	1,459	1,390	1,429	306,000	1,429
2017-08-08	1,443	1,479	1,434	1,455	235,100	1,455
2017-08-07	1,430	1,453	1,415	1,428	311,000	1,428
2017-08-04	1,384	1,422	1,360	1,400	215,400	1,400
2017-08-03	1,385	1,404	1,342	1,399	264,100	1,399
2017-08-02	1,356	1,392	1,342	1,385	269,300	1,385
2017-08-01	1,401	1,419	1,340	1,356	437,400	1,356
2017-07-31	1,461	1,467	1,392	1,393	539,200	1,393
2017-07-28	1,489	1,538	1,455	1,473	637,600	1,473
2017-07-27	1,575	1,641	1,492	1,509	1,392,000	1,509
2017-07-26	1,480	1,596	1,480	1,568	1,832,100	1,568
2017-07-25	1,373	1,475	1,344	1,452	1,360,500	1,452
2017-07-24	1,353	1,355	1,327	1,338	118,700	1,338
2017-07-21	1,334	1,374	1,325	1,359	248,200	1,359
2017-07-20	1,344	1,344	1,314	1,332	140,600	1,332
2017-07-19	1,330	1,387	1,311	1,336	730,800	1,336
2017-07-18	1,320	1,336	1,290	1,332	390,400	1,332
2017-07-14	1,260	1,340	1,253	1,281	507,700	1,281
2017-07-13	1,278	1,278	1,248	1,251	88,600	1,251
2017-07-12	1,259	1,271	1,238	1,261	144,700	1,261
2017-07-11	1,260	1,280	1,235	1,245	194,000	1,245
2017-07-10	1,216	1,254	1,211	1,250	174,000	1,250
2017-07-07	1,194	1,218	1,182	1,206	93,300	1,206
2017-07-06	1,218	1,222	1,186	1,192	166,600	1,192
2017-07-05	1,215	1,244	1,210	1,218	104,400	1,218
2017-07-04	1,273	1,273	1,215	1,221	166,300	1,221
2017-07-03	1,264	1,281	1,251	1,256	94,100	1,256
2017-06-30	1,236	1,264	1,227	1,262	210,400	1,262
2017-06-29	1,279	1,279	1,226	1,266	240,900	1,266
2017-06-28	1,299	1,301	1,256	1,257	316,900	1,257
2017-06-27	1,324	1,328	1,287	1,299	181,500	1,299
2017-06-26	1,300	1,323	1,295	1,299	205,200	1,299
2017-06-23	1,383	1,387	1,310	1,321	430,100	1,321
2017-06-22	1,330	1,396	1,311	1,378	954,200	1,378
2017-06-21	1,325	1,338	1,283	1,304	356,600	1,304
2017-06-20	1,301	1,310	1,269	1,282	284,200	1,282
2017-06-19	1,325	1,350	1,287	1,297	498,500	1,297
2017-06-16	1,269	1,342	1,261	1,340	1,449,100	1,340
2017-06-15	1,231	1,275	1,206	1,210	1,104,300	1,210
2017-06-14	1,200	1,222	1,185	1,205	554,800	1,205
2017-06-13	1,168	1,206	1,161	1,180	475,600	1,180
2017-06-12	1,129	1,154	1,114	1,143	260,800	1,143
2017-06-09	1,129	1,167	1,129	1,134	153,400	1,134
2017-06-08	1,135	1,145	1,124	1,132	81,400	1,132
2017-06-07	1,109	1,127	1,106	1,122	79,300	1,122
2017-06-06	1,148	1,151	1,116	1,119	166,800	1,119
2017-06-05	1,165	1,170	1,135	1,159	150,800	1,159
2017-06-02	1,167	1,185	1,152	1,165	279,900	1,165
2017-06-01	1,165	1,215	1,143	1,177	1,020,000	1,177
2017-05-31	1,080	1,120	1,080	1,107	145,800	1,107
2017-05-30	1,091	1,095	1,066	1,090	129,600	1,090
2017-05-29	1,101	1,114	1,099	1,102	93,900	1,102
2017-05-26	1,105	1,128	1,103	1,110	134,100	1,110
2017-05-25	1,099	1,114	1,095	1,105	85,000	1,105
2017-05-24	1,119	1,125	1,098	1,100	153,600	1,100
2017-05-23	1,108	1,145	1,105	1,109	296,900	1,109
2017-05-22	1,080	1,107	1,080	1,101	129,100	1,101
2017-05-19	1,071	1,086	1,058	1,061	92,100	1,061
2017-05-18	1,064	1,070	1,043	1,064	185,600	1,064
2017-05-17	1,075	1,119	1,071	1,094	164,400	1,094
2017-05-16	1,055	1,076	1,039	1,075	179,800	1,075
2017-05-15	1,074	1,076	1,053	1,063	145,800	1,063
2017-05-12	1,112	1,112	1,083	1,104	116,900	1,104
2017-05-11	1,130	1,144	1,107	1,111	129,000	1,111
2017-05-10	1,112	1,132	1,101	1,122	149,100	1,122
2017-05-09	1,112	1,127	1,100	1,123	206,400	1,123
2017-05-08	1,080	1,113	1,060	1,111	230,400	1,111
2017-05-02	1,051	1,065	1,035	1,047	144,000	1,047
2017-05-01	1,030	1,063	1,014	1,053	208,800	1,053
2017-04-28	1,087	1,100	1,033	1,049	294,900	1,049
2017-04-27	1,118	1,133	1,091	1,102	309,000	1,102
2017-04-26	1,089	1,148	1,086	1,122	635,700	1,122
2017-04-25	1,047	1,083	1,038	1,067	221,200	1,067
2017-04-24	1,101	1,115	1,037	1,045	536,000	1,045
2017-04-21	1,031	1,139	1,030	1,107	1,173,900	1,107
2017-04-20	980	1,035	980	1,001	419,100	1,001
2017-04-19	955	995	952	958	225,900	958
2017-04-18	980	987	959	964	145,300	964
2017-04-17	964	984	951	956	175,300	956
2017-04-14	958	1,000	946	974	258,200	974
2017-04-13	958	975	935	958	299,100	958
2017-04-12	1,002	1,002	958	961	354,900	961
2017-04-11	1,037	1,037	1,002	1,004	237,200	1,004
2017-04-10	1,062	1,065	1,014	1,040	199,400	1,040
2017-04-07	1,080	1,080	1,011	1,046	313,500	1,046
2017-04-06	1,085	1,095	1,032	1,052	399,400	1,052
2017-04-05	1,106	1,136	1,090	1,098	206,000	1,098
2017-04-04	1,149	1,159	1,082	1,106	527,800	1,106
2017-04-03	1,213	1,213	1,155	1,166	456,400	1,166
2017-03-31	1,250	1,278	1,233	1,234	219,300	1,234
2017-03-30	1,307	1,317	1,231	1,241	365,600	1,241
2017-03-29	1,339	1,370	1,312	1,322	220,100	1,322
2017-03-28	1,280	1,343	1,280	1,314	184,900	1,314
2017-03-27	1,310	1,314	1,271	1,287	182,800	1,287
2017-03-24	1,334	1,344	1,300	1,321	200,800	1,321
2017-03-23	1,314	1,338	1,287	1,334	309,800	1,334
2017-03-22	1,338	1,400	1,312	1,329	746,700	1,329
2017-03-21	1,270	1,375	1,257	1,370	1,519,500	1,370
2017-03-17	1,239	1,275	1,220	1,228	313,800	1,228
2017-03-16	1,182	1,234	1,181	1,220	192,000	1,220
2017-03-15	1,239	1,239	1,182	1,194	326,200	1,194
2017-03-14	1,242	1,244	1,220	1,238	160,600	1,238
2017-03-13	1,240	1,275	1,223	1,242	396,000	1,242
2017-03-10	1,254	1,356	1,254	1,259	937,300	1,259
2017-03-09	1,224	1,286	1,224	1,266	560,400	1,266
2017-03-08	1,205	1,276	1,201	1,221	991,800	1,221
2017-03-07	1,207	1,218	1,166	1,177	503,500	1,177
2017-03-06	1,262	1,278	1,199	1,207	798,800	1,207
2017-03-03	1,328	1,328	1,281	1,283	451,700	1,283
2017-03-02	1,340	1,372	1,317	1,331	405,800	1,331
2017-03-01	1,340	1,367	1,310	1,347	786,200	1,347
2017-02-28	1,345	1,389	1,318	1,336	1,240,600	1,336
2017-02-27	1,325	1,438	1,322	1,350	2,724,600	1,350
2017-02-24	1,150	1,319	1,127	1,267	1,525,100	1,267
2017-02-23	1,178	1,178	1,095	1,153	351,200	1,153
2017-02-22	1,154	1,183	1,136	1,163	288,200	1,163
2017-02-21	1,139	1,195	1,131	1,143	486,400	1,143
2017-02-20	1,150	1,169	1,127	1,131	408,600	1,131
2017-02-17	1,151	1,186	1,127	1,155	559,500	1,155
2017-02-16	1,122	1,225	1,104	1,168	1,487,300	1,168
2017-02-15	1,045	1,295	1,027	1,162	2,738,700	1,162
2017-02-14	929	1,070	928	1,051	1,199,600	1,051
2017-02-13	936	944	910	920	157,000	920
2017-02-10	878	958	876	924	668,600	924
2017-02-09	873	882	866	870	72,900	870
2017-02-08	871	878	865	868	41,600	868
2017-02-07	875	875	862	868	49,000	868
2017-02-06	879	889	863	872	77,200	872
2017-02-03	878	881	862	868	101,700	868
2017-02-02	893	896	870	876	74,900	876
2017-02-01	892	896	884	885	99,000	885
2017-01-31	915	916	893	904	150,000	904
2017-01-30	879	930	871	923	386,800	923
2017-01-27	870	870	856	869	103,600	869
2017-01-26	875	881	850	857	131,000	857
2017-01-25	835	887	833	869	281,600	869
2017-01-24	815	843	809	829	120,600	829
2017-01-23	823	824	812	814	77,300	814
2017-01-20	819	832	810	827	119,000	827
2017-01-19	831	833	812	829	146,800	829
2017-01-18	832	837	817	817	120,400	817
2017-01-17	847	860	830	844	122,000	844
2017-01-16	835	860	825	854	140,200	854
2017-01-13	831	846	830	843	125,400	843
2017-01-12	862	868	836	846	149,000	846
2017-01-11	888	888	853	863	125,800	863
2017-01-10	870	905	857	891	325,300	891
2017-01-06	868	874	833	865	269,100	865
2017-01-05	884	885	865	878	196,100	878
2017-01-04	841	896	841	887	493,900	887

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 [2017年度]

5218 (株)オハラの時系列データ [2017年度]