5816 オーナンバ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	944	950	927	938	16,800	938
2023-06-07	951	959	928	945	30,700	945
2023-06-06	937	954	930	945	34,300	945
2023-06-05	940	953	930	944	26,900	944
2023-06-02	929	931	917	927	22,100	927
2023-06-01	922	929	903	916	102,900	916
2023-05-31	963	967	927	930	69,800	930
2023-05-30	966	987	960	964	74,200	964
2023-05-29	955	989	953	974	118,100	974
2023-05-26	958	958	924	925	49,100	925
2023-05-25	925	961	918	958	94,000	958
2023-05-24	888	931	888	928	60,600	928
2023-05-23	904	919	882	896	70,900	896
2023-05-22	894	901	888	893	44,100	893
2023-05-19	889	905	887	900	87,700	900
2023-05-18	893	893	866	874	82,700	874
2023-05-17	858	894	858	885	93,900	885
2023-05-16	851	859	836	850	68,400	850
2023-05-15	849	871	844	854	82,900	854
2023-05-12	877	877	844	849	62,000	849
2023-05-11	893	907	867	880	139,800	880
2023-05-10	849	935	849	900	550,600	900
2023-05-09	804	827	800	825	101,300	825
2023-05-08	798	804	793	795	33,300	795
2023-05-02	801	804	795	795	32,900	795
2023-05-01	807	809	796	800	47,200	800
2023-04-28	790	807	790	805	66,100	805
2023-04-27	770	800	770	791	44,100	791
2023-04-26	778	778	763	770	32,400	770
2023-04-25	780	794	770	782	41,900	782
2023-04-24	765	785	765	778	39,700	778
2023-04-21	771	776	765	765	13,600	765
2023-04-20	771	781	761	771	21,700	771
2023-04-19	782	786	769	770	31,500	770
2023-04-18	781	788	776	783	20,200	783
2023-04-17	784	793	777	780	36,700	780
2023-04-14	797	803	784	784	36,600	784
2023-04-13	799	805	785	801	39,000	801
2023-04-12	783	808	775	801	54,000	801
2023-04-11	779	786	766	781	22,900	781
2023-04-10	776	779	765	779	25,500	779
2023-04-07	759	768	742	765	40,300	765
2023-04-06	767	774	756	756	43,000	756
2023-04-05	806	806	773	774	64,700	774
2023-04-04	828	828	800	807	51,000	807
2023-04-03	830	831	813	827	42,600	827
2023-03-31	824	833	814	826	50,400	826
2023-03-30	803	823	796	823	48,100	823
2023-03-29	793	797	788	788	14,700	788
2023-03-28	799	815	785	785	34,500	785
2023-03-27	786	791	781	790	23,100	790
2023-03-24	792	794	774	780	68,300	780
2023-03-23	787	796	773	792	48,200	792
2023-03-22	789	802	784	794	39,400	794
2023-03-20	810	811	772	774	125,700	774
2023-03-17	802	820	798	816	58,400	816
2023-03-16	794	815	784	797	66,500	797
2023-03-15	805	831	805	824	46,200	824
2023-03-14	811	811	783	800	64,500	800
2023-03-13	825	829	786	821	106,700	821
2023-03-10	859	863	837	837	51,400	837
2023-03-09	887	887	854	862	90,600	862
2023-03-08	854	884	849	877	88,000	877
2023-03-07	843	881	837	875	120,000	875
2023-03-06	829	838	811	837	74,500	837
2023-03-03	843	846	821	822	72,400	822
2023-03-02	827	848	820	836	90,900	836
2023-03-01	778	826	777	815	145,200	815
2023-02-28	796	811	781	788	82,200	788
2023-02-27	760	806	758	787	222,800	787
2023-02-24	741	756	739	748	81,400	748
2023-02-22	732	745	729	737	36,000	737
2023-02-21	730	745	728	745	51,900	745
2023-02-20	739	744	731	731	37,100	731
2023-02-17	741	748	737	742	64,400	742
2023-02-16	734	746	733	741	67,400	741
2023-02-15	733	733	720	732	41,400	732
2023-02-14	719	734	714	733	70,100	733
2023-02-13	715	716	696	713	83,000	713
2023-02-10	726	727	712	715	83,400	715
2023-02-09	743	745	726	726	74,700	726
2023-02-08	750	765	740	745	116,000	745
2023-02-07	700	751	696	751	382,300	751
2023-02-06	747	747	686	705	719,200	705
2023-02-03	788	816	788	805	204,000	805
2023-02-02	792	807	781	788	152,500	788
2023-02-01	763	792	761	792	113,600	792
2023-01-31	759	766	752	762	64,100	762
2023-01-30	767	782	757	757	107,800	757
2023-01-27	780	791	771	771	42,000	771
2023-01-26	782	787	771	782	72,200	782
2023-01-25	788	788	776	781	49,200	781
2023-01-24	785	798	785	786	68,800	786
2023-01-23	788	804	784	786	111,300	786
2023-01-20	764	779	763	775	32,200	775
2023-01-19	779	783	770	775	47,700	775
2023-01-18	773	786	755	778	91,900	778
2023-01-17	767	780	767	778	54,300	778
2023-01-16	779	786	764	765	84,700	765
2023-01-13	775	807	772	785	176,200	785
2023-01-12	787	797	776	790	171,800	790
2023-01-11	751	782	751	779	163,800	779
2023-01-10	745	762	745	746	65,400	746
2023-01-06	710	744	705	743	110,200	743
2023-01-05	735	736	700	704	115,000	704
2023-01-04	751	751	723	726	57,500	726

分割・併合履歴： [1986-12-24]1株→1.1株