5218 (株)オハラの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,662	1,704	1,596	1,625	242,600	1,625
2018-12-27	1,699	1,714	1,648	1,698	251,800	1,698
2018-12-26	1,567	1,618	1,529	1,566	300,400	1,566
2018-12-25	1,500	1,586	1,486	1,497	382,700	1,497
2018-12-21	1,698	1,722	1,557	1,640	403,700	1,640
2018-12-20	1,798	1,878	1,681	1,712	357,200	1,712
2018-12-19	1,744	1,860	1,744	1,838	436,300	1,838
2018-12-18	1,686	1,828	1,678	1,738	605,500	1,738
2018-12-17	1,737	1,809	1,688	1,732	605,800	1,732
2018-12-14	1,950	1,964	1,810	1,810	1,330,900	1,810
2018-12-13	2,257	2,355	2,256	2,310	320,200	2,310
2018-12-12	2,106	2,208	2,096	2,187	183,600	2,187
2018-12-11	2,120	2,166	2,082	2,104	134,700	2,104
2018-12-10	2,200	2,200	2,112	2,124	152,000	2,124
2018-12-07	2,315	2,344	2,236	2,255	95,200	2,255
2018-12-06	2,366	2,369	2,227	2,265	163,700	2,265
2018-12-05	2,339	2,387	2,314	2,380	142,400	2,380
2018-12-04	2,485	2,520	2,391	2,391	173,800	2,391
2018-12-03	2,438	2,512	2,425	2,494	187,800	2,494
2018-11-30	2,421	2,421	2,317	2,389	160,100	2,389
2018-11-29	2,452	2,495	2,405	2,417	181,400	2,417
2018-11-28	2,393	2,453	2,384	2,408	121,100	2,408
2018-11-27	2,421	2,448	2,353	2,363	98,000	2,363
2018-11-26	2,287	2,406	2,268	2,385	165,800	2,385
2018-11-22	2,311	2,330	2,238	2,287	125,700	2,287
2018-11-21	2,222	2,323	2,216	2,273	88,600	2,273
2018-11-20	2,284	2,333	2,272	2,284	102,200	2,284
2018-11-19	2,230	2,366	2,197	2,354	188,800	2,354
2018-11-16	2,358	2,416	2,250	2,251	139,500	2,251
2018-11-15	2,245	2,350	2,245	2,323	110,600	2,323
2018-11-14	2,321	2,371	2,290	2,295	91,600	2,295
2018-11-13	2,316	2,374	2,263	2,317	190,200	2,317
2018-11-12	2,455	2,504	2,418	2,420	124,200	2,420
2018-11-09	2,513	2,554	2,484	2,498	94,800	2,498
2018-11-08	2,558	2,596	2,521	2,538	136,800	2,538
2018-11-07	2,408	2,529	2,392	2,499	231,800	2,499
2018-11-06	2,402	2,454	2,385	2,401	92,800	2,401
2018-11-05	2,395	2,479	2,368	2,392	195,100	2,392
2018-11-02	2,323	2,450	2,323	2,445	234,100	2,445
2018-11-01	2,367	2,386	2,297	2,317	246,100	2,317
2018-10-31	2,360	2,386	2,280	2,386	281,500	2,386
2018-10-30	2,135	2,297	2,069	2,291	460,000	2,291
2018-10-29	2,352	2,352	2,142	2,150	423,200	2,150
2018-10-26	2,611	2,623	2,310	2,352	557,000	2,352
2018-10-25	2,617	2,646	2,575	2,575	231,300	2,575
2018-10-24	2,841	2,870	2,727	2,745	140,100	2,745
2018-10-23	2,845	2,910	2,807	2,827	95,400	2,827
2018-10-22	2,850	2,919	2,811	2,895	102,700	2,895
2018-10-19	2,803	2,905	2,801	2,889	96,000	2,889
2018-10-18	2,910	2,911	2,831	2,881	145,900	2,881
2018-10-17	2,810	2,905	2,765	2,901	261,400	2,901
2018-10-16	2,734	2,815	2,690	2,739	156,500	2,739
2018-10-15	2,795	2,803	2,719	2,732	113,300	2,732
2018-10-12	2,720	2,799	2,708	2,793	205,100	2,793
2018-10-11	2,716	2,825	2,697	2,720	364,300	2,720
2018-10-10	2,900	2,934	2,836	2,916	150,700	2,916
2018-10-09	2,940	2,940	2,834	2,868	196,900	2,868
2018-10-05	3,010	3,030	2,962	2,964	198,400	2,964
2018-10-04	3,175	3,190	3,030	3,055	184,000	3,055
2018-10-03	3,145	3,210	3,110	3,130	182,800	3,130
2018-10-02	3,240	3,265	3,125	3,135	348,800	3,135
2018-10-01	3,100	3,250	3,050	3,250	539,300	3,250
2018-09-28	3,040	3,125	3,015	3,045	267,700	3,045
2018-09-27	3,085	3,085	2,986	3,005	220,200	3,005
2018-09-26	3,020	3,115	3,020	3,085	237,100	3,085
2018-09-25	2,919	3,025	2,906	3,025	227,900	3,025
2018-09-21	3,100	3,120	2,943	2,969	473,900	2,969
2018-09-20	3,075	3,090	2,985	3,055	415,500	3,055
2018-09-19	3,220	3,225	3,015	3,030	564,800	3,030
2018-09-18	3,250	3,370	3,135	3,150	1,341,900	3,150
2018-09-14	2,954	2,980	2,852	2,979	375,300	2,979
2018-09-13	2,844	2,935	2,829	2,912	289,400	2,912
2018-09-12	2,895	2,957	2,779	2,841	449,100	2,841
2018-09-11	2,765	2,905	2,765	2,887	437,800	2,887
2018-09-10	2,618	2,750	2,602	2,743	274,500	2,743
2018-09-07	2,600	2,630	2,541	2,617	176,700	2,617
2018-09-06	2,635	2,644	2,577	2,618	270,100	2,618
2018-09-05	2,760	2,780	2,694	2,695	172,800	2,695
2018-09-04	2,750	2,801	2,747	2,769	85,700	2,769
2018-09-03	2,837	2,837	2,727	2,748	134,600	2,748
2018-08-31	2,755	2,839	2,754	2,807	167,400	2,807
2018-08-30	2,899	2,913	2,783	2,805	278,600	2,805
2018-08-29	2,840	2,874	2,804	2,870	216,200	2,870
2018-08-28	2,863	2,917	2,799	2,814	526,300	2,814
2018-08-27	2,740	2,827	2,738	2,818	368,600	2,818
2018-08-24	2,684	2,716	2,636	2,695	224,500	2,695
2018-08-23	2,756	2,783	2,655	2,689	529,600	2,689
2018-08-22	2,508	2,774	2,508	2,662	790,600	2,662
2018-08-21	2,430	2,480	2,405	2,470	103,900	2,470
2018-08-20	2,463	2,555	2,460	2,460	133,700	2,460
2018-08-17	2,433	2,502	2,412	2,463	211,500	2,463
2018-08-16	2,358	2,445	2,335	2,397	233,300	2,397
2018-08-15	2,508	2,508	2,423	2,435	108,200	2,435
2018-08-14	2,490	2,525	2,456	2,508	143,800	2,508
2018-08-13	2,520	2,543	2,394	2,422	308,500	2,422
2018-08-10	2,669	2,703	2,560	2,582	223,400	2,582
2018-08-09	2,602	2,732	2,580	2,706	391,900	2,706
2018-08-08	2,550	2,611	2,533	2,578	217,100	2,578
2018-08-07	2,511	2,555	2,461	2,524	282,700	2,524
2018-08-06	2,598	2,598	2,508	2,520	238,300	2,520
2018-08-03	2,720	2,723	2,563	2,597	377,900	2,597
2018-08-02	2,756	2,775	2,718	2,730	148,400	2,730
2018-08-01	2,745	2,800	2,731	2,739	161,100	2,739
2018-07-31	2,750	2,766	2,707	2,725	227,400	2,725
2018-07-30	2,825	2,843	2,767	2,772	183,200	2,772
2018-07-27	2,850	2,857	2,783	2,823	217,500	2,823
2018-07-26	2,914	2,940	2,825	2,846	213,400	2,846
2018-07-25	2,800	2,953	2,795	2,923	450,800	2,923
2018-07-24	2,870	2,883	2,722	2,793	430,400	2,793
2018-07-23	2,882	2,935	2,824	2,847	177,400	2,847
2018-07-20	2,963	3,015	2,875	2,915	285,700	2,915
2018-07-19	2,960	3,060	2,952	2,977	336,700	2,977
2018-07-18	2,862	2,969	2,840	2,956	450,600	2,956
2018-07-17	2,852	2,918	2,771	2,872	383,900	2,872
2018-07-13	2,802	2,888	2,792	2,880	354,900	2,880
2018-07-12	2,755	2,837	2,715	2,802	435,100	2,802
2018-07-11	2,892	2,937	2,731	2,750	650,800	2,750
2018-07-10	2,895	3,045	2,895	2,980	508,600	2,980
2018-07-09	2,899	2,932	2,808	2,875	432,400	2,875
2018-07-06	2,857	2,924	2,754	2,828	561,500	2,828
2018-07-05	2,900	2,988	2,825	2,857	712,900	2,857
2018-07-04	3,055	3,070	2,822	2,895	921,200	2,895
2018-07-03	3,155	3,235	3,070	3,115	604,900	3,115
2018-07-02	3,185	3,295	3,145	3,150	483,500	3,150
2018-06-29	3,260	3,290	3,170	3,230	420,800	3,230
2018-06-28	3,400	3,420	3,160	3,265	872,300	3,265
2018-06-27	3,170	3,395	3,140	3,340	712,000	3,340
2018-06-26	3,060	3,255	3,035	3,205	764,300	3,205
2018-06-25	3,205	3,325	3,040	3,085	1,071,800	3,085
2018-06-22	3,320	3,385	3,100	3,235	1,327,600	3,235
2018-06-21	3,230	3,540	3,210	3,385	2,078,800	3,385
2018-06-20	3,165	3,240	3,030	3,200	1,076,000	3,200
2018-06-19	3,080	3,185	3,005	3,160	1,965,100	3,160
2018-06-18	2,702	3,200	2,701	3,150	5,024,500	3,150
2018-06-15	2,719	2,719	2,719	2,719	408,500	2,719
2018-06-14	2,239	2,255	2,191	2,219	163,200	2,219
2018-06-13	2,234	2,283	2,234	2,256	102,300	2,256
2018-06-12	2,273	2,278	2,238	2,253	69,200	2,253
2018-06-11	2,237	2,260	2,211	2,254	92,600	2,254
2018-06-08	2,211	2,241	2,192	2,230	104,600	2,230
2018-06-07	2,148	2,232	2,148	2,224	164,700	2,224
2018-06-06	2,140	2,193	2,136	2,148	136,900	2,148
2018-06-05	2,196	2,205	2,141	2,149	191,600	2,149
2018-06-04	2,223	2,252	2,187	2,201	119,700	2,201
2018-06-01	2,172	2,214	2,172	2,187	148,500	2,187
2018-05-31	2,244	2,260	2,182	2,198	337,800	2,198
2018-05-30	2,173	2,227	2,168	2,191	221,800	2,191
2018-05-29	2,288	2,297	2,237	2,242	269,600	2,242
2018-05-28	2,444	2,456	2,308	2,311	467,500	2,311
2018-05-25	2,481	2,536	2,475	2,475	178,300	2,475
2018-05-24	2,620	2,643	2,498	2,533	239,500	2,533
2018-05-23	2,625	2,653	2,582	2,630	260,700	2,630
2018-05-22	2,617	2,641	2,552	2,641	219,100	2,641
2018-05-21	2,544	2,608	2,517	2,600	198,400	2,600
2018-05-18	2,503	2,536	2,474	2,533	140,000	2,533
2018-05-17	2,490	2,525	2,464	2,506	170,800	2,506
2018-05-16	2,423	2,488	2,423	2,450	152,600	2,450
2018-05-15	2,520	2,523	2,414	2,428	210,000	2,428
2018-05-14	2,580	2,581	2,483	2,505	196,200	2,505
2018-05-11	2,493	2,541	2,459	2,541	201,800	2,541
2018-05-10	2,455	2,495	2,426	2,459	180,900	2,459
2018-05-09	2,389	2,490	2,389	2,445	236,300	2,445
2018-05-08	2,360	2,391	2,323	2,379	169,200	2,379
2018-05-07	2,390	2,391	2,344	2,365	95,100	2,365
2018-05-02	2,374	2,407	2,344	2,371	170,300	2,371
2018-05-01	2,434	2,434	2,338	2,365	257,400	2,365
2018-04-27	2,500	2,500	2,441	2,457	145,900	2,457
2018-04-26	2,484	2,538	2,470	2,490	146,100	2,490
2018-04-25	2,510	2,537	2,468	2,484	250,700	2,484
2018-04-24	2,606	2,666	2,518	2,545	882,500	2,545
2018-04-23	2,380	2,543	2,376	2,525	574,800	2,525
2018-04-20	2,368	2,368	2,291	2,338	151,500	2,338
2018-04-19	2,397	2,405	2,331	2,360	229,500	2,360
2018-04-18	2,310	2,375	2,271	2,363	273,100	2,363
2018-04-17	2,341	2,380	2,208	2,260	417,800	2,260
2018-04-16	2,408	2,433	2,337	2,351	157,900	2,351
2018-04-13	2,348	2,406	2,348	2,386	114,700	2,386
2018-04-12	2,430	2,430	2,355	2,361	169,800	2,361
2018-04-11	2,435	2,459	2,377	2,433	187,800	2,433
2018-04-10	2,345	2,415	2,323	2,412	174,100	2,412
2018-04-09	2,362	2,384	2,321	2,380	113,400	2,380
2018-04-06	2,364	2,404	2,362	2,373	128,600	2,373
2018-04-05	2,428	2,428	2,344	2,384	204,500	2,384
2018-04-04	2,450	2,459	2,330	2,378	283,900	2,378
2018-04-03	2,458	2,468	2,409	2,454	248,700	2,454
2018-03-30	2,474	2,548	2,469	2,525	268,200	2,525
2018-03-29	2,497	2,520	2,418	2,450	143,000	2,450
2018-03-28	2,440	2,470	2,401	2,441	136,000	2,441
2018-03-27	2,475	2,526	2,455	2,481	188,300	2,481
2018-03-26	2,360	2,433	2,289	2,429	367,100	2,429
2018-03-23	2,449	2,464	2,405	2,416	451,500	2,416
2018-03-22	2,572	2,592	2,527	2,549	384,900	2,549
2018-03-20	2,764	2,788	2,596	2,603	1,056,200	2,603
2018-03-19	2,850	2,992	2,772	2,814	1,406,300	2,814
2018-03-16	2,770	2,795	2,715	2,744	403,100	2,744
2018-03-15	2,845	2,865	2,729	2,754	404,400	2,754
2018-03-14	2,777	2,838	2,749	2,834	264,700	2,834
2018-03-13	2,752	2,834	2,739	2,789	246,500	2,789
2018-03-12	2,780	2,809	2,733	2,767	210,000	2,767
2018-03-09	2,727	2,771	2,692	2,712	211,200	2,712
2018-03-08	2,718	2,749	2,682	2,700	161,500	2,700
2018-03-07	2,736	2,766	2,665	2,695	231,100	2,695
2018-03-06	2,720	2,821	2,717	2,748	338,300	2,748
2018-03-05	2,835	2,861	2,630	2,661	457,000	2,661
2018-03-02	2,802	2,915	2,802	2,879	251,000	2,879
2018-03-01	2,902	2,922	2,815	2,894	358,200	2,894
2018-02-28	2,940	3,005	2,938	2,949	238,400	2,949
2018-02-27	2,980	2,993	2,921	2,985	221,200	2,985
2018-02-26	2,980	2,998	2,895	2,950	253,700	2,950
2018-02-23	2,940	2,967	2,902	2,942	221,800	2,942
2018-02-22	3,035	3,040	2,941	2,956	360,100	2,956
2018-02-21	3,030	3,100	3,005	3,060	370,200	3,060
2018-02-20	3,105	3,130	3,005	3,030	328,600	3,030
2018-02-19	3,060	3,140	3,015	3,140	406,700	3,140
2018-02-16	3,050	3,085	3,015	3,040	305,000	3,040
2018-02-15	3,030	3,075	2,966	3,020	433,300	3,020
2018-02-14	3,095	3,150	2,937	2,962	601,200	2,962
2018-02-13	3,215	3,265	3,095	3,095	435,100	3,095
2018-02-09	3,000	3,180	3,000	3,170	409,200	3,170
2018-02-08	3,150	3,235	3,125	3,185	377,800	3,185
2018-02-07	3,340	3,415	3,115	3,125	569,600	3,125
2018-02-06	3,105	3,255	2,950	3,130	1,130,600	3,130
2018-02-05	3,360	3,485	3,345	3,440	736,900	3,440
2018-02-02	3,545	3,565	3,460	3,535	562,700	3,535
2018-02-01	3,620	3,650	3,530	3,570	556,900	3,570
2018-01-31	3,625	3,735	3,580	3,600	592,100	3,600
2018-01-30	3,820	3,825	3,600	3,655	919,500	3,655
2018-01-29	3,850	3,950	3,820	3,840	419,100	3,840
2018-01-26	3,980	3,985	3,870	3,900	418,500	3,900
2018-01-25	4,005	4,045	3,960	3,970	315,900	3,970
2018-01-24	4,010	4,110	3,975	4,035	404,700	4,035
2018-01-23	4,030	4,080	3,990	4,015	359,000	4,015
2018-01-22	4,030	4,105	3,960	4,050	507,600	4,050
2018-01-19	4,140	4,175	4,000	4,075	785,000	4,075
2018-01-18	4,290	4,330	4,130	4,150	1,178,900	4,150
2018-01-17	4,095	4,275	4,025	4,250	1,183,600	4,250
2018-01-16	4,005	4,120	3,945	4,090	791,400	4,090
2018-01-15	4,065	4,110	3,935	4,050	841,700	4,050
2018-01-12	4,090	4,160	3,975	4,065	1,003,200	4,065
2018-01-11	3,850	4,070	3,840	4,070	1,438,200	4,070
2018-01-10	3,660	3,945	3,630	3,875	1,845,200	3,875
2018-01-09	3,695	3,720	3,525	3,660	862,800	3,660
2018-01-05	3,670	3,745	3,580	3,635	1,040,900	3,635
2018-01-04	3,500	3,770	3,415	3,670	1,825,700	3,670

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 [2018年度]

5218 (株)オハラの時系列データ [2018年度]