1. HOME >
  2. 株価時系列 >
  3. 5218 >
  4. 2019年

5218 (株)オハラ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4751,4821,4511,467164,6001,467
2019-12-271,4131,4581,4131,448173,3001,448
2019-12-261,3991,4231,3881,409139,5001,409
2019-12-251,4491,4491,4011,407163,5001,407
2019-12-241,4281,4571,4161,449283,3001,449
2019-12-231,4461,4641,3721,388180,4001,388
2019-12-201,4601,4861,4061,432277,3001,432
2019-12-191,3921,4681,3901,460411,7001,460
2019-12-181,3591,3971,3411,390344,4001,390
2019-12-171,3101,3551,3011,334380,1001,334
2019-12-161,2511,3141,2511,297413,4001,297
2019-12-131,3181,3381,2491,266963,7001,266
2019-12-121,4941,5051,4661,468158,6001,468
2019-12-111,4801,4821,4661,48070,9001,480
2019-12-101,5091,5101,4761,478106,0001,478
2019-12-091,5021,5651,4961,501129,9001,501
2019-12-061,5041,5421,4861,494125,8001,494
2019-12-051,4481,4971,4481,491102,8001,491
2019-12-041,4131,4561,4001,45695,2001,456
2019-12-031,4531,4531,4191,427167,9001,427
2019-12-021,4411,4661,4411,46161,9001,461
2019-11-291,4451,4631,4451,45949,1001,459
2019-11-281,4701,4771,4421,45665,8001,456
2019-11-271,4601,4701,4511,45845,3001,458
2019-11-261,4891,4901,4601,46635,1001,466
2019-11-251,4391,4831,4371,48075,9001,480
2019-11-221,4301,4601,4231,42969,6001,429
2019-11-211,4641,4801,4121,443115,9001,443
2019-11-201,4831,4971,4641,48645,0001,486
2019-11-191,4951,5001,4801,50039,8001,500
2019-11-181,4741,5061,4671,49065,3001,490
2019-11-151,4311,4641,4191,46258,9001,462
2019-11-141,4551,4641,4211,43349,7001,433
2019-11-131,4721,4741,4371,45563,1001,455
2019-11-121,4881,4881,4581,47245,7001,472
2019-11-111,4901,5051,4721,48050,4001,480
2019-11-081,4851,5121,4671,48086,5001,480
2019-11-071,4841,4841,4621,47781,3001,477
2019-11-061,5031,5141,4931,49656,4001,496
2019-11-051,5131,5241,5011,51463,3001,514
2019-11-011,4781,4941,4621,48252,8001,482
2019-10-311,5391,5401,4901,50482,9001,504
2019-10-301,5381,5421,5081,533121,0001,533
2019-10-291,5491,5671,5201,543161,8001,543
2019-10-281,4711,5241,4711,521138,8001,521
2019-10-251,4781,4911,4471,456195,4001,456
2019-10-241,4811,4911,4691,481138,6001,481
2019-10-231,5291,5291,4851,492146,8001,492
2019-10-211,5351,5391,5081,52659,2001,526
2019-10-181,5501,5701,5121,521151,3001,521
2019-10-171,5571,5721,5371,551100,1001,551
2019-10-161,5751,6341,5721,577145,3001,577
2019-10-151,5501,5631,5441,55388,5001,553
2019-10-111,5111,5421,4991,525102,1001,525
2019-10-101,5641,5801,4791,499240,7001,499
2019-10-091,4771,5011,4691,49459,0001,494
2019-10-081,4931,5321,4761,51684,4001,516
2019-10-071,5301,5361,4891,50057,8001,500
2019-10-041,4871,5261,4801,51769,7001,517
2019-10-031,4761,5091,4711,47688,2001,476
2019-10-021,5151,5281,4891,514128,1001,514
2019-10-011,4941,5461,4871,539150,0001,539
2019-09-301,5121,5121,4691,492140,4001,492
2019-09-271,5351,5531,5201,528149,4001,528
2019-09-261,4801,5381,4781,522218,7001,522
2019-09-251,4791,4891,4471,46586,7001,465
2019-09-241,4331,4831,4331,47993,1001,479
2019-09-201,4651,4651,4271,444100,0001,444
2019-09-191,4671,5071,4411,446153,1001,446
2019-09-181,4711,5211,4131,438301,2001,438
2019-09-171,3881,4741,3881,456340,1001,456
2019-09-131,3081,3981,3051,385512,2001,385
2019-09-121,3441,3661,2891,3221,013,5001,322
2019-09-111,5321,5871,5251,574516,5001,574
2019-09-101,4481,5081,4401,488301,2001,488
2019-09-091,3661,4191,3561,393152,0001,393
2019-09-061,3241,3541,3111,34699,5001,346
2019-09-051,2581,3141,2581,29997,2001,299
2019-09-041,2511,2661,2391,25346,1001,253
2019-09-031,2401,2741,2341,26740,6001,267
2019-09-021,2701,2721,2421,25127,7001,251
2019-08-301,2151,2611,2071,26165,6001,261
2019-08-291,2231,2291,1921,19960,9001,199
2019-08-281,2381,2401,2211,22335,2001,223
2019-08-271,2371,2581,2311,24681,1001,246
2019-08-261,2121,2291,2101,21457,4001,214
2019-08-231,2521,2711,2521,26428,5001,264
2019-08-221,2991,3061,2531,26162,4001,261
2019-08-211,2831,2971,2831,28725,1001,287
2019-08-201,2801,3051,2721,30535,8001,305
2019-08-191,2851,2931,2621,26449,7001,264
2019-08-161,2681,2821,2581,27139,1001,271
2019-08-151,2551,2831,2541,27474,4001,274
2019-08-141,2981,3201,2761,30781,7001,307
2019-08-131,2701,2761,2601,27252,6001,272
2019-08-091,3131,3331,3031,30534,4001,305
2019-08-081,3101,3311,2921,31435,4001,314
2019-08-071,3051,3331,2981,32055,1001,320
2019-08-061,2521,3151,2261,306134,3001,306
2019-08-051,3651,3651,2901,312100,3001,312
2019-08-021,4111,4191,3741,38975,4001,389
2019-08-011,4391,4611,4241,44140,1001,441
2019-07-311,4451,4611,4221,45441,4001,454
2019-07-301,4851,5031,4531,46258,2001,462
2019-07-291,5061,5061,4781,48949,9001,489
2019-07-261,4931,5061,4491,49566,1001,495
2019-07-251,4771,5081,4701,503106,0001,503
2019-07-241,4401,4551,4261,45373,9001,453
2019-07-231,3851,4281,3851,41866,1001,418
2019-07-221,3631,3801,3511,37758,7001,377
2019-07-191,3391,3801,3391,37877,1001,378
2019-07-181,3891,3891,3211,328186,8001,328
2019-07-171,4221,4261,3591,406189,8001,406
2019-07-161,4971,5001,4331,441143,9001,441
2019-07-121,5691,5691,5131,51578,1001,515
2019-07-111,5571,5681,5351,56373,2001,563
2019-07-101,5901,5901,5281,557191,9001,557
2019-07-091,6471,6581,5951,598202,7001,598
2019-07-081,6111,6391,5971,638176,0001,638
2019-07-051,5961,6091,5751,597174,6001,597
2019-07-041,5361,6031,5341,590227,2001,590
2019-07-031,5191,5261,5011,52685,4001,526
2019-07-021,5241,5491,5031,520126,9001,520
2019-07-011,4421,5231,4421,503333,8001,503
2019-06-281,4201,4271,3961,41290,2001,412
2019-06-271,4201,4391,4121,427102,3001,427
2019-06-261,4051,4351,4051,411103,8001,411
2019-06-251,4111,4221,4011,40447,4001,404
2019-06-241,4331,4331,4031,41152,4001,411
2019-06-211,4241,4301,3971,422159,2001,422
2019-06-201,4321,4331,3951,42058,0001,420
2019-06-191,4451,4531,3951,417157,4001,417
2019-06-181,4261,4731,3831,409392,0001,409
2019-06-171,3021,4441,3021,420535,4001,420
2019-06-141,2581,3061,2531,30077,4001,300
2019-06-131,3061,3061,2661,26682,3001,266
2019-06-121,3131,3461,3111,31980,5001,319
2019-06-111,3051,3491,2801,322121,0001,322
2019-06-101,2881,3111,2781,30286,1001,302
2019-06-071,2591,3131,2391,278165,4001,278
2019-06-061,2771,2781,2541,25940,5001,259
2019-06-051,2591,2871,2421,277106,2001,277
2019-06-041,2211,2431,1881,238118,9001,238
2019-06-031,2661,2701,2201,22687,3001,226
2019-05-311,3281,3381,2991,30048,2001,300
2019-05-301,2901,3521,2881,34797,0001,347
2019-05-291,3131,3271,2941,31144,7001,311
2019-05-281,3201,3371,3071,33549,0001,335
2019-05-271,3201,3381,3081,32023,8001,320
2019-05-241,3021,3231,2711,30979,9001,309
2019-05-231,3521,3551,3161,32359,9001,323
2019-05-221,3461,3781,3371,35366,3001,353
2019-05-211,3451,3561,3121,33855,7001,338
2019-05-201,4031,4151,3441,35291,8001,352
2019-05-171,3651,3951,3501,381118,6001,381
2019-05-161,3661,3761,3231,33676,5001,336
2019-05-151,3481,3531,3171,35388,8001,353
2019-05-141,2381,3421,2381,331132,8001,331
2019-05-131,3271,3401,2971,29791,7001,297
2019-05-101,2801,3391,2701,327150,4001,327
2019-05-091,3201,3301,2851,293112,7001,293
2019-05-081,3371,3521,3291,33677,7001,336
2019-05-071,3731,3941,3531,36795,2001,367
2019-04-261,4061,4111,3701,390108,1001,390
2019-04-251,3921,4231,3921,41387,7001,413
2019-04-241,3751,4241,3751,399115,6001,399
2019-04-231,4151,4151,3701,380142,3001,380
2019-04-221,4521,4621,4231,424109,7001,424
2019-04-191,4541,4801,4421,451121,0001,451
2019-04-181,4661,4861,4361,436179,4001,436
2019-04-171,4471,4751,4361,466249,5001,466
2019-04-161,4051,5091,4031,443449,7001,443
2019-04-151,3731,4071,3641,394263,0001,394
2019-04-121,3411,3591,3351,355132,5001,355
2019-04-111,3621,3751,3261,330157,5001,330
2019-04-101,3171,3601,3141,359226,5001,359
2019-04-091,3121,3301,2981,330119,3001,330
2019-04-081,3241,3481,3081,314122,2001,314
2019-04-051,2881,3081,2621,305224,6001,305
2019-04-041,3381,3501,3031,303272,0001,303
2019-04-031,2961,3401,2891,338307,9001,338
2019-04-021,2671,2751,2401,266144,6001,266
2019-04-011,2781,2901,2581,271141,8001,271
2019-03-291,2301,2831,2301,266250,9001,266
2019-03-281,2311,2421,2031,210163,7001,210
2019-03-271,2361,2591,2191,253174,2001,253
2019-03-261,2201,2491,2101,239153,1001,239
2019-03-251,1891,2241,1801,220242,2001,220
2019-03-221,2821,2871,2221,229427,8001,229
2019-03-201,2851,3041,2721,289116,1001,289
2019-03-191,3191,3191,2841,289205,9001,289
2019-03-181,2811,3261,2801,323288,4001,323
2019-03-151,2701,2921,2651,272335,1001,272
2019-03-141,3541,3791,2781,287820,8001,287
2019-03-131,3121,4261,2981,3651,650,7001,365
2019-03-121,6701,7281,6611,697194,9001,697
2019-03-111,6451,6501,5981,63381,1001,633
2019-03-081,6291,6421,6111,637134,7001,637
2019-03-071,6811,6911,6511,669114,0001,669
2019-03-061,7621,7631,7021,714155,1001,714
2019-03-051,7551,7671,7381,76169,2001,761
2019-03-041,7641,7901,7611,78393,4001,783
2019-03-011,7421,7691,7381,75181,6001,751
2019-02-281,8181,8181,7361,737110,1001,737
2019-02-271,7601,8201,7601,808132,2001,808
2019-02-261,7951,7951,7361,749143,9001,749
2019-02-251,8001,8171,7811,783107,0001,783
2019-02-221,7991,8031,7561,800131,1001,800
2019-02-211,7801,8571,7721,812276,9001,812
2019-02-201,7601,7641,7211,74299,6001,742
2019-02-191,7581,7931,7381,763129,0001,763
2019-02-181,7001,7641,7001,764144,8001,764
2019-02-151,6881,6981,6631,68185,3001,681
2019-02-141,7121,7281,6861,72897,3001,728
2019-02-131,6841,7471,6841,729177,9001,729
2019-02-121,6211,6901,6051,683123,1001,683
2019-02-081,6241,6341,5871,608101,6001,608
2019-02-071,6711,6851,6311,64990,1001,649
2019-02-061,7101,7101,6541,688113,9001,688
2019-02-051,6861,7111,6661,700130,3001,700
2019-02-041,6361,6901,6361,684143,8001,684
2019-02-011,6311,6401,6081,62495,9001,624
2019-01-311,6281,6571,6091,638120,6001,638
2019-01-301,6831,6831,5961,600133,6001,600
2019-01-291,6501,6691,6051,663136,7001,663
2019-01-281,7491,7601,6561,663209,8001,663
2019-01-251,6751,7281,6751,722110,9001,722
2019-01-241,6851,6851,6501,66781,3001,667
2019-01-231,6371,7001,6201,685108,4001,685
2019-01-221,6921,7141,6591,673110,6001,673
2019-01-211,7471,7751,6941,700206,5001,700
2019-01-181,6461,7081,6401,688166,6001,688
2019-01-171,6401,6831,6191,645112,5001,645
2019-01-161,6561,6861,6261,637138,6001,637
2019-01-151,5951,6701,5941,656177,5001,656
2019-01-111,5691,6501,5691,603220,7001,603
2019-01-101,6001,6091,5401,565129,1001,565
2019-01-091,6801,7131,6081,610209,9001,610
2019-01-081,6001,6941,5901,664293,9001,664
2019-01-071,6031,6651,5741,579280,3001,579
2019-01-041,5391,5751,5021,555233,1001,555

分割・併合履歴 ： [2007-04-24]1株→2株