5816 オーナンバ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,021 | 1,031 | 1,020 | 1,026 | 16,300 | 1,026 |
| 2024-11-20 | 1,031 | 1,032 | 1,020 | 1,023 | 18,800 | 1,023 |
| 2024-11-19 | 1,029 | 1,040 | 1,016 | 1,035 | 32,200 | 1,035 |
| 2024-11-18 | 1,003 | 1,024 | 1,003 | 1,016 | 41,400 | 1,016 |
| 2024-11-15 | 995 | 1,007 | 988 | 1,004 | 44,000 | 1,004 |
| 2024-11-14 | 1,005 | 1,012 | 993 | 993 | 83,200 | 993 |
| 2024-11-13 | 1,010 | 1,011 | 1,005 | 1,005 | 43,600 | 1,005 |
| 2024-11-12 | 1,020 | 1,024 | 1,000 | 1,006 | 105,400 | 1,006 |
| 2024-11-11 | 1,028 | 1,034 | 1,006 | 1,010 | 226,200 | 1,010 |
| 2024-11-08 | 1,213 | 1,219 | 1,201 | 1,208 | 24,600 | 1,208 |
| 2024-11-07 | 1,195 | 1,209 | 1,192 | 1,208 | 37,200 | 1,208 |
| 2024-11-06 | 1,175 | 1,187 | 1,175 | 1,184 | 16,900 | 1,184 |
| 2024-11-05 | 1,191 | 1,194 | 1,176 | 1,176 | 14,900 | 1,176 |
| 2024-11-01 | 1,170 | 1,190 | 1,170 | 1,187 | 14,900 | 1,187 |
| 2024-10-31 | 1,175 | 1,194 | 1,172 | 1,187 | 46,200 | 1,187 |
| 2024-10-30 | 1,177 | 1,179 | 1,167 | 1,174 | 26,700 | 1,174 |
| 2024-10-29 | 1,135 | 1,175 | 1,135 | 1,161 | 20,600 | 1,161 |
| 2024-10-28 | 1,116 | 1,135 | 1,116 | 1,135 | 11,600 | 1,135 |
| 2024-10-25 | 1,142 | 1,142 | 1,112 | 1,116 | 33,400 | 1,116 |
| 2024-10-24 | 1,125 | 1,142 | 1,116 | 1,142 | 31,700 | 1,142 |
| 2024-10-23 | 1,135 | 1,143 | 1,126 | 1,137 | 15,900 | 1,137 |
| 2024-10-22 | 1,153 | 1,154 | 1,124 | 1,141 | 52,100 | 1,141 |
| 2024-10-21 | 1,159 | 1,163 | 1,152 | 1,152 | 10,100 | 1,152 |
| 2024-10-18 | 1,164 | 1,168 | 1,159 | 1,159 | 9,900 | 1,159 |
| 2024-10-17 | 1,172 | 1,176 | 1,161 | 1,163 | 8,900 | 1,163 |
| 2024-10-16 | 1,151 | 1,165 | 1,151 | 1,165 | 17,500 | 1,165 |
| 2024-10-15 | 1,153 | 1,157 | 1,152 | 1,152 | 10,100 | 1,152 |
| 2024-10-11 | 1,156 | 1,160 | 1,152 | 1,152 | 7,700 | 1,152 |
| 2024-10-10 | 1,171 | 1,171 | 1,151 | 1,155 | 23,300 | 1,155 |
| 2024-10-09 | 1,163 | 1,165 | 1,155 | 1,165 | 9,700 | 1,165 |
| 2024-10-08 | 1,170 | 1,174 | 1,160 | 1,160 | 31,800 | 1,160 |
| 2024-10-07 | 1,181 | 1,184 | 1,170 | 1,181 | 20,900 | 1,181 |
| 2024-10-04 | 1,169 | 1,179 | 1,163 | 1,178 | 11,300 | 1,178 |
| 2024-10-03 | 1,169 | 1,170 | 1,155 | 1,170 | 12,400 | 1,170 |
| 2024-10-02 | 1,154 | 1,167 | 1,149 | 1,155 | 19,400 | 1,155 |
| 2024-10-01 | 1,140 | 1,156 | 1,135 | 1,156 | 20,500 | 1,156 |
| 2024-09-30 | 1,110 | 1,140 | 1,110 | 1,128 | 28,100 | 1,128 |
| 2024-09-27 | 1,145 | 1,155 | 1,140 | 1,155 | 12,800 | 1,155 |
| 2024-09-26 | 1,150 | 1,158 | 1,134 | 1,147 | 38,900 | 1,147 |
| 2024-09-25 | 1,142 | 1,159 | 1,100 | 1,137 | 55,500 | 1,137 |
| 2024-09-24 | 1,164 | 1,164 | 1,128 | 1,142 | 50,400 | 1,142 |
| 2024-09-20 | 1,155 | 1,162 | 1,150 | 1,152 | 25,800 | 1,152 |
| 2024-09-19 | 1,126 | 1,144 | 1,126 | 1,141 | 14,700 | 1,141 |
| 2024-09-18 | 1,124 | 1,131 | 1,114 | 1,114 | 7,700 | 1,114 |
| 2024-09-17 | 1,135 | 1,140 | 1,111 | 1,113 | 20,100 | 1,113 |
| 2024-09-13 | 1,131 | 1,140 | 1,124 | 1,126 | 12,600 | 1,126 |
| 2024-09-12 | 1,139 | 1,150 | 1,130 | 1,130 | 12,000 | 1,130 |
| 2024-09-11 | 1,127 | 1,128 | 1,096 | 1,103 | 35,700 | 1,103 |
| 2024-09-10 | 1,124 | 1,135 | 1,118 | 1,127 | 12,700 | 1,127 |
| 2024-09-09 | 1,103 | 1,125 | 1,102 | 1,124 | 16,300 | 1,124 |
| 2024-09-06 | 1,150 | 1,159 | 1,130 | 1,136 | 20,500 | 1,136 |
| 2024-09-05 | 1,141 | 1,177 | 1,136 | 1,150 | 20,600 | 1,150 |
| 2024-09-04 | 1,172 | 1,192 | 1,154 | 1,164 | 69,000 | 1,164 |
| 2024-09-03 | 1,193 | 1,196 | 1,185 | 1,193 | 11,600 | 1,193 |
| 2024-09-02 | 1,199 | 1,208 | 1,181 | 1,181 | 14,000 | 1,181 |
| 2024-08-30 | 1,173 | 1,199 | 1,173 | 1,192 | 58,900 | 1,192 |
| 2024-08-29 | 1,178 | 1,194 | 1,177 | 1,194 | 16,500 | 1,194 |
| 2024-08-28 | 1,197 | 1,197 | 1,158 | 1,177 | 55,500 | 1,177 |
| 2024-08-27 | 1,206 | 1,212 | 1,196 | 1,198 | 20,600 | 1,198 |
| 2024-08-26 | 1,234 | 1,234 | 1,194 | 1,200 | 50,300 | 1,200 |
| 2024-08-23 | 1,213 | 1,229 | 1,208 | 1,228 | 42,000 | 1,228 |
| 2024-08-22 | 1,179 | 1,252 | 1,168 | 1,213 | 298,200 | 1,213 |
| 2024-08-21 | 1,139 | 1,173 | 1,122 | 1,173 | 60,000 | 1,173 |
| 2024-08-20 | 1,121 | 1,143 | 1,121 | 1,143 | 18,200 | 1,143 |
| 2024-08-19 | 1,118 | 1,133 | 1,110 | 1,111 | 25,700 | 1,111 |
| 2024-08-16 | 1,112 | 1,118 | 1,092 | 1,114 | 28,200 | 1,114 |
| 2024-08-15 | 1,080 | 1,087 | 1,073 | 1,082 | 17,500 | 1,082 |
| 2024-08-14 | 1,075 | 1,087 | 1,067 | 1,077 | 22,800 | 1,077 |
| 2024-08-13 | 1,042 | 1,070 | 1,039 | 1,070 | 65,700 | 1,070 |
| 2024-08-09 | 1,043 | 1,054 | 1,017 | 1,029 | 47,400 | 1,029 |
| 2024-08-08 | 1,037 | 1,041 | 1,020 | 1,022 | 35,500 | 1,022 |
| 2024-08-07 | 1,010 | 1,063 | 1,003 | 1,035 | 67,600 | 1,035 |
| 2024-08-06 | 999 | 1,038 | 962 | 1,005 | 131,400 | 1,005 |
| 2024-08-05 | 999 | 1,029 | 927 | 927 | 205,500 | 927 |
| 2024-08-02 | 1,151 | 1,158 | 1,122 | 1,134 | 110,100 | 1,134 |
| 2024-08-01 | 1,220 | 1,220 | 1,177 | 1,200 | 49,500 | 1,200 |
| 2024-07-31 | 1,205 | 1,226 | 1,189 | 1,226 | 54,800 | 1,226 |
| 2024-07-30 | 1,212 | 1,221 | 1,196 | 1,203 | 51,200 | 1,203 |
| 2024-07-29 | 1,210 | 1,222 | 1,194 | 1,208 | 128,900 | 1,208 |
| 2024-07-26 | 1,146 | 1,160 | 1,139 | 1,141 | 49,300 | 1,141 |
| 2024-07-25 | 1,138 | 1,153 | 1,134 | 1,145 | 48,900 | 1,145 |
| 2024-07-24 | 1,170 | 1,173 | 1,151 | 1,155 | 34,400 | 1,155 |
| 2024-07-23 | 1,173 | 1,178 | 1,162 | 1,170 | 31,700 | 1,170 |
| 2024-07-22 | 1,197 | 1,197 | 1,153 | 1,156 | 85,400 | 1,156 |
| 2024-07-19 | 1,204 | 1,211 | 1,190 | 1,197 | 58,500 | 1,197 |
| 2024-07-18 | 1,203 | 1,219 | 1,202 | 1,203 | 44,400 | 1,203 |
| 2024-07-17 | 1,237 | 1,245 | 1,222 | 1,227 | 25,900 | 1,227 |
| 2024-07-16 | 1,209 | 1,239 | 1,205 | 1,235 | 84,700 | 1,235 |
| 2024-07-12 | 1,193 | 1,204 | 1,193 | 1,203 | 30,000 | 1,203 |
| 2024-07-11 | 1,211 | 1,214 | 1,200 | 1,203 | 30,700 | 1,203 |
| 2024-07-10 | 1,199 | 1,204 | 1,191 | 1,201 | 58,900 | 1,201 |
| 2024-07-09 | 1,203 | 1,203 | 1,192 | 1,197 | 37,500 | 1,197 |
| 2024-07-08 | 1,217 | 1,217 | 1,203 | 1,203 | 25,900 | 1,203 |
| 2024-07-05 | 1,222 | 1,224 | 1,206 | 1,209 | 35,900 | 1,209 |
| 2024-07-04 | 1,213 | 1,223 | 1,213 | 1,215 | 19,000 | 1,215 |
| 2024-07-03 | 1,228 | 1,228 | 1,211 | 1,212 | 28,300 | 1,212 |
| 2024-07-02 | 1,218 | 1,228 | 1,217 | 1,221 | 34,200 | 1,221 |
| 2024-07-01 | 1,217 | 1,224 | 1,208 | 1,218 | 41,000 | 1,218 |
| 2024-06-28 | 1,229 | 1,238 | 1,208 | 1,208 | 92,100 | 1,208 |
| 2024-06-27 | 1,220 | 1,234 | 1,217 | 1,225 | 120,200 | 1,225 |
| 2024-06-26 | 1,285 | 1,285 | 1,253 | 1,253 | 315,800 | 1,253 |
| 2024-06-25 | 1,295 | 1,296 | 1,284 | 1,288 | 55,800 | 1,288 |
| 2024-06-24 | 1,285 | 1,293 | 1,279 | 1,288 | 42,200 | 1,288 |
| 2024-06-21 | 1,283 | 1,286 | 1,272 | 1,282 | 29,000 | 1,282 |
| 2024-06-20 | 1,259 | 1,287 | 1,259 | 1,274 | 51,900 | 1,274 |
| 2024-06-19 | 1,259 | 1,274 | 1,256 | 1,259 | 34,400 | 1,259 |
| 2024-06-18 | 1,260 | 1,264 | 1,252 | 1,254 | 45,700 | 1,254 |
| 2024-06-17 | 1,265 | 1,265 | 1,246 | 1,260 | 32,000 | 1,260 |
| 2024-06-14 | 1,253 | 1,266 | 1,252 | 1,263 | 20,200 | 1,263 |
| 2024-06-13 | 1,280 | 1,281 | 1,251 | 1,252 | 87,800 | 1,252 |
| 2024-06-12 | 1,280 | 1,310 | 1,270 | 1,275 | 89,800 | 1,275 |
| 2024-06-11 | 1,268 | 1,299 | 1,268 | 1,286 | 68,900 | 1,286 |
| 2024-06-10 | 1,268 | 1,273 | 1,267 | 1,269 | 36,300 | 1,269 |
| 2024-06-07 | 1,269 | 1,279 | 1,260 | 1,267 | 45,400 | 1,267 |
| 2024-06-06 | 1,285 | 1,286 | 1,266 | 1,269 | 47,100 | 1,269 |
| 2024-06-05 | 1,300 | 1,304 | 1,280 | 1,280 | 45,400 | 1,280 |
| 2024-06-04 | 1,308 | 1,315 | 1,301 | 1,304 | 45,900 | 1,304 |
| 2024-06-03 | 1,310 | 1,330 | 1,302 | 1,314 | 71,000 | 1,314 |
| 2024-05-31 | 1,275 | 1,312 | 1,273 | 1,300 | 76,800 | 1,300 |
| 2024-05-30 | 1,270 | 1,294 | 1,247 | 1,285 | 114,600 | 1,285 |
| 2024-05-29 | 1,330 | 1,340 | 1,310 | 1,322 | 89,600 | 1,322 |
| 2024-05-28 | 1,276 | 1,311 | 1,263 | 1,310 | 82,100 | 1,310 |
| 2024-05-27 | 1,260 | 1,267 | 1,251 | 1,265 | 41,300 | 1,265 |
| 2024-05-24 | 1,241 | 1,258 | 1,241 | 1,248 | 45,800 | 1,248 |
| 2024-05-23 | 1,248 | 1,257 | 1,236 | 1,257 | 28,900 | 1,257 |
| 2024-05-22 | 1,262 | 1,262 | 1,244 | 1,248 | 22,600 | 1,248 |
| 2024-05-21 | 1,260 | 1,266 | 1,246 | 1,254 | 36,300 | 1,254 |
| 2024-05-20 | 1,238 | 1,257 | 1,237 | 1,253 | 66,900 | 1,253 |
| 2024-05-17 | 1,252 | 1,263 | 1,243 | 1,250 | 55,700 | 1,250 |
| 2024-05-16 | 1,251 | 1,264 | 1,236 | 1,255 | 64,700 | 1,255 |
| 2024-05-15 | 1,260 | 1,276 | 1,250 | 1,250 | 47,700 | 1,250 |
| 2024-05-14 | 1,279 | 1,279 | 1,260 | 1,262 | 38,200 | 1,262 |
| 2024-05-13 | 1,268 | 1,292 | 1,254 | 1,279 | 84,600 | 1,279 |
| 2024-05-10 | 1,255 | 1,275 | 1,234 | 1,268 | 132,600 | 1,268 |
| 2024-05-09 | 1,290 | 1,302 | 1,266 | 1,295 | 49,300 | 1,295 |
| 2024-05-08 | 1,302 | 1,302 | 1,281 | 1,290 | 28,200 | 1,290 |
| 2024-05-07 | 1,288 | 1,308 | 1,288 | 1,307 | 46,400 | 1,307 |
| 2024-05-02 | 1,280 | 1,283 | 1,272 | 1,275 | 25,700 | 1,275 |
| 2024-05-01 | 1,283 | 1,285 | 1,270 | 1,277 | 8,500 | 1,277 |
| 2024-04-30 | 1,272 | 1,288 | 1,264 | 1,288 | 22,800 | 1,288 |
| 2024-04-26 | 1,273 | 1,283 | 1,262 | 1,272 | 23,200 | 1,272 |
| 2024-04-25 | 1,273 | 1,281 | 1,265 | 1,270 | 18,500 | 1,270 |
| 2024-04-24 | 1,270 | 1,273 | 1,264 | 1,273 | 16,600 | 1,273 |
| 2024-04-23 | 1,279 | 1,280 | 1,262 | 1,270 | 24,700 | 1,270 |
| 2024-04-22 | 1,283 | 1,283 | 1,265 | 1,275 | 28,000 | 1,275 |
| 2024-04-19 | 1,290 | 1,290 | 1,251 | 1,274 | 40,600 | 1,274 |
| 2024-04-18 | 1,270 | 1,292 | 1,262 | 1,292 | 21,300 | 1,292 |
| 2024-04-17 | 1,282 | 1,289 | 1,250 | 1,273 | 49,700 | 1,273 |
| 2024-04-16 | 1,306 | 1,306 | 1,254 | 1,273 | 124,000 | 1,273 |
| 2024-04-15 | 1,313 | 1,313 | 1,291 | 1,310 | 24,600 | 1,310 |
| 2024-04-12 | 1,300 | 1,322 | 1,290 | 1,312 | 55,100 | 1,312 |
| 2024-04-11 | 1,290 | 1,310 | 1,283 | 1,296 | 35,100 | 1,296 |
| 2024-04-10 | 1,283 | 1,293 | 1,281 | 1,291 | 65,200 | 1,291 |
| 2024-04-09 | 1,296 | 1,296 | 1,280 | 1,283 | 42,800 | 1,283 |
| 2024-04-08 | 1,303 | 1,303 | 1,273 | 1,283 | 62,000 | 1,283 |
| 2024-04-05 | 1,280 | 1,300 | 1,267 | 1,297 | 61,900 | 1,297 |
| 2024-04-04 | 1,306 | 1,310 | 1,291 | 1,298 | 28,600 | 1,298 |
| 2024-04-03 | 1,320 | 1,327 | 1,286 | 1,300 | 62,500 | 1,300 |
| 2024-04-02 | 1,358 | 1,358 | 1,300 | 1,328 | 46,800 | 1,328 |
| 2024-04-01 | 1,359 | 1,366 | 1,340 | 1,358 | 53,200 | 1,358 |
| 2024-03-29 | 1,336 | 1,354 | 1,321 | 1,353 | 37,600 | 1,353 |
| 2024-03-28 | 1,332 | 1,332 | 1,313 | 1,319 | 38,600 | 1,319 |
| 2024-03-27 | 1,320 | 1,324 | 1,310 | 1,315 | 18,700 | 1,315 |
| 2024-03-26 | 1,317 | 1,330 | 1,305 | 1,307 | 19,100 | 1,307 |
| 2024-03-25 | 1,351 | 1,351 | 1,321 | 1,325 | 68,700 | 1,325 |
| 2024-03-22 | 1,362 | 1,362 | 1,347 | 1,349 | 26,200 | 1,349 |
| 2024-03-21 | 1,330 | 1,357 | 1,320 | 1,355 | 66,400 | 1,355 |
| 2024-03-19 | 1,302 | 1,330 | 1,298 | 1,309 | 45,900 | 1,309 |
| 2024-03-18 | 1,296 | 1,309 | 1,289 | 1,304 | 45,400 | 1,304 |
| 2024-03-15 | 1,271 | 1,296 | 1,269 | 1,296 | 20,500 | 1,296 |
| 2024-03-14 | 1,270 | 1,285 | 1,266 | 1,278 | 30,800 | 1,278 |
| 2024-03-13 | 1,295 | 1,297 | 1,265 | 1,266 | 43,400 | 1,266 |
| 2024-03-12 | 1,290 | 1,296 | 1,261 | 1,285 | 35,200 | 1,285 |
| 2024-03-11 | 1,301 | 1,315 | 1,271 | 1,291 | 88,800 | 1,291 |
| 2024-03-08 | 1,295 | 1,321 | 1,295 | 1,303 | 55,700 | 1,303 |
| 2024-03-07 | 1,333 | 1,334 | 1,295 | 1,295 | 49,600 | 1,295 |
| 2024-03-06 | 1,281 | 1,325 | 1,281 | 1,325 | 113,300 | 1,325 |
| 2024-03-05 | 1,292 | 1,301 | 1,266 | 1,290 | 99,800 | 1,290 |
| 2024-03-04 | 1,300 | 1,320 | 1,296 | 1,300 | 55,400 | 1,300 |
| 2024-03-01 | 1,309 | 1,323 | 1,290 | 1,299 | 49,900 | 1,299 |
| 2024-02-29 | 1,330 | 1,348 | 1,300 | 1,312 | 81,200 | 1,312 |
| 2024-02-28 | 1,330 | 1,344 | 1,311 | 1,323 | 94,700 | 1,323 |
| 2024-02-27 | 1,330 | 1,346 | 1,322 | 1,327 | 60,200 | 1,327 |
| 2024-02-26 | 1,349 | 1,368 | 1,326 | 1,327 | 107,200 | 1,327 |
| 2024-02-22 | 1,336 | 1,337 | 1,314 | 1,328 | 115,500 | 1,328 |
| 2024-02-21 | 1,314 | 1,347 | 1,313 | 1,337 | 121,600 | 1,337 |
| 2024-02-20 | 1,314 | 1,316 | 1,293 | 1,306 | 95,000 | 1,306 |
| 2024-02-19 | 1,280 | 1,323 | 1,277 | 1,314 | 212,500 | 1,314 |
| 2024-02-16 | 1,283 | 1,305 | 1,240 | 1,258 | 270,000 | 1,258 |
| 2024-02-15 | 1,216 | 1,297 | 1,205 | 1,288 | 697,600 | 1,288 |
| 2024-02-14 | 1,126 | 1,126 | 1,126 | 1,126 | 80,400 | 1,126 |
| 2024-02-13 | 961 | 981 | 953 | 976 | 88,300 | 976 |
| 2024-02-09 | 958 | 969 | 950 | 952 | 31,700 | 952 |
| 2024-02-08 | 956 | 958 | 942 | 958 | 22,200 | 958 |
| 2024-02-07 | 936 | 958 | 936 | 958 | 26,400 | 958 |
| 2024-02-06 | 943 | 943 | 936 | 943 | 10,400 | 943 |
| 2024-02-05 | 925 | 944 | 925 | 944 | 30,900 | 944 |
| 2024-02-02 | 926 | 926 | 917 | 919 | 16,000 | 919 |
| 2024-02-01 | 915 | 936 | 908 | 922 | 29,600 | 922 |
| 2024-01-31 | 917 | 921 | 906 | 918 | 41,600 | 918 |
| 2024-01-30 | 930 | 930 | 916 | 922 | 24,800 | 922 |
| 2024-01-29 | 920 | 945 | 917 | 932 | 74,500 | 932 |
| 2024-01-26 | 919 | 920 | 891 | 910 | 37,700 | 910 |
| 2024-01-25 | 892 | 923 | 892 | 921 | 42,500 | 921 |
| 2024-01-24 | 897 | 897 | 884 | 892 | 16,000 | 892 |
| 2024-01-23 | 898 | 900 | 890 | 892 | 22,100 | 892 |
| 2024-01-22 | 893 | 903 | 892 | 896 | 33,400 | 896 |
| 2024-01-19 | 884 | 895 | 882 | 893 | 16,900 | 893 |
| 2024-01-18 | 870 | 880 | 869 | 880 | 10,700 | 880 |
| 2024-01-17 | 875 | 895 | 872 | 873 | 56,600 | 873 |
| 2024-01-16 | 874 | 874 | 866 | 870 | 24,000 | 870 |
| 2024-01-15 | 850 | 875 | 850 | 874 | 31,000 | 874 |
| 2024-01-12 | 860 | 863 | 844 | 855 | 39,300 | 855 |
| 2024-01-11 | 862 | 867 | 862 | 863 | 13,200 | 863 |
| 2024-01-10 | 860 | 868 | 860 | 861 | 15,100 | 861 |
| 2024-01-09 | 858 | 870 | 856 | 864 | 25,000 | 864 |
| 2024-01-05 | 861 | 863 | 850 | 852 | 24,500 | 852 |
| 2024-01-04 | 846 | 867 | 830 | 852 | 43,800 | 852 |
分割・併合履歴 ： [1986-12-24]1株→1.1株
