1. HOME >
  2. 株価時系列 >
  3. 5218 >
  4. 2020年

5218 (株)オハラ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6251,7151,6211,647263,2001,647
2020-12-291,6241,6841,6211,652197,8001,652
2020-12-281,5761,6641,5441,636321,8001,636
2020-12-251,5301,6041,5241,592245,4001,592
2020-12-241,4721,5461,4601,539154,5001,539
2020-12-231,4651,4911,4451,471167,6001,471
2020-12-221,5201,5441,4701,477181,0001,477
2020-12-211,5661,5891,5191,535215,7001,535
2020-12-181,5881,6001,5451,590262,3001,590
2020-12-171,6801,6801,5561,588423,8001,588
2020-12-161,7201,7601,6371,680571,4001,680
2020-12-151,6701,6811,6071,650342,4001,650
2020-12-141,6711,7761,6701,721530,9001,721
2020-12-111,6331,6701,5741,655389,9001,655
2020-12-101,6101,7371,5971,6521,064,4001,652
2020-12-091,5191,5431,4561,479191,2001,479
2020-12-081,4901,5441,4801,515121,7001,515
2020-12-071,7011,7011,5191,520468,7001,520
2020-12-041,5201,7271,5031,707577,6001,707
2020-12-031,4951,5051,4511,505123,2001,505
2020-12-021,4801,4891,4391,481151,1001,481
2020-12-011,5201,5301,4591,472141,2001,472
2020-11-301,5001,5481,4901,508165,8001,508
2020-11-271,4751,5361,4641,512241,8001,512
2020-11-261,4101,4771,4101,475136,5001,475
2020-11-251,4011,4731,3941,412270,9001,412
2020-11-241,3001,4101,2851,400320,8001,400
2020-11-201,2241,2561,2241,25433,5001,254
2020-11-191,2271,2451,2071,24344,7001,243
2020-11-181,2371,2471,2131,23024,9001,230
2020-11-171,2401,2401,2081,22953,7001,229
2020-11-161,2341,2481,2101,23467,6001,234
2020-11-131,2391,2421,2191,22742,0001,227
2020-11-121,2901,2901,2471,250103,2001,250
2020-11-111,2881,3041,2761,29666,1001,296
2020-11-101,2661,2851,2481,26550,5001,265
2020-11-091,2611,2771,2491,26137,2001,261
2020-11-061,2111,2751,2111,26170,0001,261
2020-11-051,2541,2661,2031,208127,3001,208
2020-11-041,2931,2931,2511,25440,8001,254
2020-11-021,2471,2731,2401,26941,3001,269
2020-10-301,2451,2511,2141,23053,8001,230
2020-10-291,2351,2671,2321,24740,7001,247
2020-10-281,2371,2671,2371,24736,7001,247
2020-10-271,2211,2531,2091,25232,6001,252
2020-10-261,2661,2691,2211,23637,9001,236
2020-10-231,2511,2601,2111,24941,6001,249
2020-10-221,2981,2981,2371,25191,6001,251
2020-10-211,2351,2691,2231,26654,9001,266
2020-10-201,2551,2631,2071,21335,6001,213
2020-10-191,2371,2551,2151,25534,1001,255
2020-10-161,2051,2251,1941,22090,2001,220
2020-10-151,2681,2721,2101,22165,0001,221
2020-10-141,2651,2701,2351,26753,9001,267
2020-10-131,2561,2741,2181,27084,0001,270
2020-10-121,2631,2741,2491,26953,7001,269
2020-10-091,2991,3051,2621,27849,4001,278
2020-10-081,3341,3451,3041,30847,6001,308
2020-10-071,3391,3501,3211,34147,6001,341
2020-10-061,3311,3581,3271,34753,3001,347
2020-10-051,2951,3401,2951,33146,8001,331
2020-10-021,3131,3431,2901,29070,0001,290
2020-09-301,3201,3631,3101,31179,1001,311
2020-09-291,3191,3451,3051,322104,9001,322
2020-09-281,2791,3191,2791,31998,1001,319
2020-09-251,2301,2781,2301,26870,4001,268
2020-09-241,2451,2641,2221,22363,7001,223
2020-09-231,2541,2601,2181,248115,9001,248
2020-09-181,2821,3091,2761,28480,2001,284
2020-09-171,2971,3061,2581,29289,8001,292
2020-09-161,2551,3141,2501,297138,7001,297
2020-09-151,2401,2551,2261,255107,6001,255
2020-09-141,2051,2461,1911,242281,8001,242
2020-09-111,0981,2391,0971,235588,8001,235
2020-09-101,0701,0751,0531,05334,5001,053
2020-09-091,0531,0691,0391,06442,4001,064
2020-09-081,0241,0601,0241,05952,1001,059
2020-09-071,0071,0311,0071,01462,1001,014
2020-09-041,0151,0321,0141,02534,6001,025
2020-09-031,0361,0441,0211,04338,6001,043
2020-09-021,0161,0251,0051,02425,7001,024
2020-09-011,0201,0201,0011,00943,7001,009
2020-08-311,0101,0461,0101,02028,9001,020
2020-08-281,0151,0509961,00257,5001,002
2020-08-271,0241,0251,0041,01532,7001,015
2020-08-261,0451,0451,0241,03124,7001,031
2020-08-251,0541,0681,0401,04540,7001,045
2020-08-241,0501,0501,0191,04028,9001,040
2020-08-211,0281,0491,0261,04523,2001,045
2020-08-201,0451,0581,0211,02652,1001,026
2020-08-191,0371,0571,0361,05113,5001,051
2020-08-181,0241,0521,0241,05132,9001,051
2020-08-171,0441,0441,0231,02441,5001,024
2020-08-141,0541,0671,0481,05818,7001,058
2020-08-131,0731,0891,0511,06148,5001,061
2020-08-121,0371,0691,0311,06928,6001,069
2020-08-111,0271,0491,0261,03730,9001,037
2020-08-071,0171,0441,0101,02728,1001,027
2020-08-061,0621,0621,0061,01223,5001,012
2020-08-051,0541,0541,0301,03659,6001,036
2020-08-041,0021,0391,0021,02720,0001,027
2020-08-039451,0169421,00755,7001,007
2020-07-319981,00094494461,800944
2020-07-309891,0119841,00928,7001,009
2020-07-291,0301,0301,0001,00046,9001,000
2020-07-281,0491,0491,0281,03434,1001,034
2020-07-271,0571,0571,0261,03746,5001,037
2020-07-221,0751,0821,0571,06225,0001,062
2020-07-211,0501,0931,0501,08948,3001,089
2020-07-201,0631,0751,0461,06255,7001,062
2020-07-171,1021,1041,0511,05882,7001,058
2020-07-161,1101,1351,1061,11271,3001,112
2020-07-151,0991,1271,0941,11055,5001,110
2020-07-141,0991,1081,0721,10050,7001,100
2020-07-131,0461,1141,0461,10375,1001,103
2020-07-101,0791,0831,0391,04176,7001,041
2020-07-091,0921,1371,0921,09680,8001,096
2020-07-081,0981,1121,0951,09850,1001,098
2020-07-071,0991,1101,0751,09851,3001,098
2020-07-061,0721,0981,0641,09147,6001,091
2020-07-031,0631,0731,0371,07294,7001,072
2020-07-021,0981,0981,0631,06374,5001,063
2020-07-011,0761,1161,0701,09888,7001,098
2020-06-301,1011,1331,0731,076112,0001,076
2020-06-291,1601,1601,0671,071187,4001,071
2020-06-261,1551,1981,1151,155457,4001,155
2020-06-251,0391,2881,0121,129530,8001,129
2020-06-241,0341,0359991,02087,9001,020
2020-06-231,0241,0371,0091,02627,1001,026
2020-06-221,0231,0251,0051,00923,2001,009
2020-06-191,0411,0421,0161,02732,1001,027
2020-06-181,0031,0449911,04178,1001,041
2020-06-171,0361,0369961,00160,9001,001
2020-06-161,0441,0531,0221,04561,1001,045
2020-06-151,0251,039981999103,800999
2020-06-129751,0799511,023245,4001,023
2020-06-111,1301,1491,0831,083144,0001,083
2020-06-101,1811,1861,1531,156153,5001,156
2020-06-091,1771,2201,1451,209224,1001,209
2020-06-081,1041,1861,1041,177245,2001,177
2020-06-051,0191,0991,0131,099138,6001,099
2020-06-041,0391,0439901,00671,9001,006
2020-06-031,0161,0291,0091,02350,6001,023
2020-06-029831,0089751,00166,2001,001
2020-06-0198098597098350,900983
2020-05-29983999959971244,200971
2020-05-281,0101,03596698398,200983
2020-05-27956999949999113,000999
2020-05-2693395093294668,900946
2020-05-2590692990392457,000924
2020-05-2290390889289939,700899
2020-05-2191991989291240,700912
2020-05-2089591788791268,300912
2020-05-1989190688089569,900895
2020-05-1888789786689657,500896
2020-05-1588189585389091,400890
2020-05-1489090387688370,400883
2020-05-1389690888589467,000894
2020-05-1291692389691569,300915
2020-05-1191393090792963,900929
2020-05-0888891788391361,400913
2020-05-0790090588689357,600893
2020-05-0191591589389843,100898
2020-04-3093394091892152,600921
2020-04-2891091989691056,600910
2020-04-2791991990090745,400907
2020-04-2490191189090457,800904
2020-04-2389091188491048,000910
2020-04-2285187183886057,700860
2020-04-2189490086587169,000871
2020-04-2090992590190385,200903
2020-04-1792793791391563,000915
2020-04-1690593190293063,100930
2020-04-1593194491792763,000927
2020-04-1490894690194079,000940
2020-04-1395095090790878,500908
2020-04-1097397793895582,300955
2020-04-09929964918958123,100958
2020-04-08878934866923132,500923
2020-04-07834883834881120,200881
2020-04-06764816750811138,000811
2020-04-0381881876477588,200775
2020-04-0280782579580383,700803
2020-04-0186887781482271,400822
2020-03-31889915868872105,400872
2020-03-30837870824870139,900870
2020-03-27908908860882136,500882
2020-03-26885893850878103,100878
2020-03-25889909871893231,000893
2020-03-24810827783814174,200814
2020-03-23690753681741190,100741
2020-03-19731731663680167,000680
2020-03-18706736693701244,000701
2020-03-17647702630689391,900689
2020-03-16681714640650424,400650
2020-03-13686693641641428,000641
2020-03-12843860784791323,600791
2020-03-11925945873873192,400873
2020-03-10880925845921242,700921
2020-03-09985995920929236,700929
2020-03-061,0801,0861,0281,031129,8001,031
2020-03-051,1281,1421,0791,08979,0001,089
2020-03-041,0741,1211,0671,10771,8001,107
2020-03-031,1641,1751,0981,104110,3001,104
2020-03-021,0221,1511,0221,123192,4001,123
2020-02-281,0911,1201,0601,062171,7001,062
2020-02-271,2001,2001,1501,158106,2001,158
2020-02-261,1961,2051,1791,200108,9001,200
2020-02-251,1851,2231,1811,21588,8001,215
2020-02-211,2691,2921,2621,26454,5001,264
2020-02-201,2881,2991,2611,27454,8001,274
2020-02-191,2401,2831,2401,27255,5001,272
2020-02-181,2621,2621,2371,24358,1001,243
2020-02-171,2761,2941,2661,26887,8001,268
2020-02-141,3071,3081,2841,30656,3001,306
2020-02-131,2811,3131,2801,308103,0001,308
2020-02-121,2601,2871,2581,27978,4001,279
2020-02-101,2531,2641,2361,25958,4001,259
2020-02-071,2811,2871,2431,25984,2001,259
2020-02-061,2491,2751,2491,269119,6001,269
2020-02-051,2401,2521,2221,237116,3001,237
2020-02-041,2001,2221,1851,217126,7001,217
2020-02-031,1931,2121,1621,200172,2001,200
2020-01-311,2131,2351,2111,226103,3001,226
2020-01-301,2651,2651,1991,207325,0001,207
2020-01-291,3061,3151,2671,270191,0001,270
2020-01-281,2901,3071,2721,307128,4001,307
2020-01-271,3001,3141,2911,303131,3001,303
2020-01-241,3561,3561,3161,317164,5001,317
2020-01-231,3851,3891,3571,360191,0001,360
2020-01-221,3951,4071,3851,40251,0001,402
2020-01-211,4201,4201,3941,39873,7001,398
2020-01-201,4141,4261,4051,41559,8001,415
2020-01-171,4001,4141,3921,40481,5001,404
2020-01-161,4071,4141,3951,39856,6001,398
2020-01-151,4251,4261,3931,40298,9001,402
2020-01-141,4301,4371,4111,42577,9001,425
2020-01-101,4001,4321,3961,424229,6001,424
2020-01-091,4071,4111,3791,384129,4001,384
2020-01-081,4021,4131,3521,377187,1001,377
2020-01-071,4191,4311,4091,425123,2001,425
2020-01-061,4231,4391,3961,409219,7001,409

分割・併合履歴 ： [2007-04-24]1株→2株