5816 オーナンバ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1,479 | 1,479 | 1,465 | 1,465 | 6,600 | 1,465 |
| 2025-12-04 | 1,456 | 1,476 | 1,456 | 1,476 | 10,600 | 1,476 |
| 2025-12-03 | 1,463 | 1,476 | 1,457 | 1,460 | 7,800 | 1,460 |
| 2025-12-02 | 1,466 | 1,476 | 1,434 | 1,466 | 16,000 | 1,466 |
| 2025-12-01 | 1,471 | 1,478 | 1,455 | 1,460 | 15,100 | 1,460 |
| 2025-11-28 | 1,463 | 1,479 | 1,450 | 1,471 | 11,500 | 1,471 |
| 2025-11-27 | 1,470 | 1,485 | 1,462 | 1,463 | 6,700 | 1,463 |
| 2025-11-26 | 1,470 | 1,481 | 1,459 | 1,463 | 15,500 | 1,463 |
| 2025-11-25 | 1,466 | 1,489 | 1,445 | 1,464 | 34,300 | 1,464 |
| 2025-11-21 | 1,455 | 1,491 | 1,449 | 1,464 | 12,700 | 1,464 |
| 2025-11-20 | 1,435 | 1,489 | 1,433 | 1,463 | 23,500 | 1,463 |
| 2025-11-19 | 1,466 | 1,491 | 1,427 | 1,427 | 13,000 | 1,427 |
| 2025-11-18 | 1,456 | 1,469 | 1,388 | 1,466 | 69,400 | 1,466 |
| 2025-11-17 | 1,481 | 1,498 | 1,460 | 1,460 | 27,000 | 1,460 |
| 2025-11-14 | 1,474 | 1,530 | 1,474 | 1,500 | 25,800 | 1,500 |
| 2025-11-13 | 1,477 | 1,512 | 1,472 | 1,491 | 22,100 | 1,491 |
| 2025-11-12 | 1,550 | 1,550 | 1,427 | 1,466 | 109,100 | 1,466 |
| 2025-11-11 | 1,490 | 1,557 | 1,470 | 1,552 | 85,900 | 1,552 |
| 2025-11-10 | 1,385 | 1,520 | 1,380 | 1,470 | 136,300 | 1,470 |
| 2025-11-07 | 1,320 | 1,435 | 1,299 | 1,415 | 140,800 | 1,415 |
| 2025-11-06 | 1,464 | 1,485 | 1,332 | 1,350 | 155,600 | 1,350 |
| 2025-11-05 | 1,377 | 1,485 | 1,370 | 1,467 | 255,600 | 1,467 |
| 2025-11-04 | 1,338 | 1,375 | 1,332 | 1,370 | 84,000 | 1,370 |
| 2025-10-31 | 1,282 | 1,341 | 1,262 | 1,339 | 88,600 | 1,339 |
| 2025-10-30 | 1,271 | 1,335 | 1,270 | 1,293 | 112,300 | 1,293 |
| 2025-10-29 | 1,233 | 1,302 | 1,230 | 1,293 | 137,200 | 1,293 |
| 2025-10-28 | 1,198 | 1,255 | 1,178 | 1,229 | 79,300 | 1,229 |
| 2025-10-27 | 1,106 | 1,206 | 1,106 | 1,202 | 240,400 | 1,202 |
| 2025-10-24 | 1,102 | 1,108 | 1,100 | 1,105 | 13,400 | 1,105 |
| 2025-10-23 | 1,098 | 1,102 | 1,098 | 1,102 | 6,400 | 1,102 |
| 2025-10-22 | 1,101 | 1,105 | 1,099 | 1,100 | 9,400 | 1,100 |
| 2025-10-21 | 1,105 | 1,108 | 1,101 | 1,101 | 7,600 | 1,101 |
| 2025-10-20 | 1,119 | 1,119 | 1,099 | 1,105 | 18,900 | 1,105 |
| 2025-10-17 | 1,122 | 1,123 | 1,102 | 1,104 | 7,800 | 1,104 |
| 2025-10-16 | 1,118 | 1,123 | 1,116 | 1,121 | 20,400 | 1,121 |
| 2025-10-15 | 1,100 | 1,116 | 1,092 | 1,116 | 20,300 | 1,116 |
| 2025-10-14 | 1,095 | 1,104 | 1,086 | 1,098 | 25,800 | 1,098 |
| 2025-10-10 | 1,104 | 1,104 | 1,099 | 1,099 | 8,200 | 1,099 |
| 2025-10-09 | 1,103 | 1,110 | 1,102 | 1,110 | 7,400 | 1,110 |
| 2025-10-08 | 1,100 | 1,110 | 1,093 | 1,102 | 11,800 | 1,102 |
| 2025-10-07 | 1,100 | 1,111 | 1,100 | 1,104 | 11,300 | 1,104 |
| 2025-10-06 | 1,087 | 1,105 | 1,087 | 1,099 | 30,800 | 1,099 |
| 2025-10-03 | 1,090 | 1,100 | 1,090 | 1,090 | 9,000 | 1,090 |
| 2025-10-02 | 1,090 | 1,107 | 1,090 | 1,096 | 8,800 | 1,096 |
| 2025-10-01 | 1,105 | 1,105 | 1,075 | 1,089 | 24,400 | 1,089 |
| 2025-09-30 | 1,108 | 1,115 | 1,100 | 1,100 | 6,400 | 1,100 |
| 2025-09-29 | 1,096 | 1,110 | 1,096 | 1,108 | 12,000 | 1,108 |
| 2025-09-26 | 1,103 | 1,103 | 1,090 | 1,096 | 8,100 | 1,096 |
| 2025-09-25 | 1,095 | 1,103 | 1,062 | 1,103 | 41,000 | 1,103 |
| 2025-09-24 | 1,080 | 1,095 | 1,079 | 1,095 | 36,800 | 1,095 |
| 2025-09-22 | 1,078 | 1,082 | 1,072 | 1,082 | 25,200 | 1,082 |
| 2025-09-19 | 1,069 | 1,077 | 1,066 | 1,068 | 14,300 | 1,068 |
| 2025-09-18 | 1,064 | 1,069 | 1,064 | 1,066 | 7,500 | 1,066 |
| 2025-09-17 | 1,062 | 1,064 | 1,060 | 1,064 | 9,600 | 1,064 |
| 2025-09-16 | 1,064 | 1,069 | 1,061 | 1,062 | 10,200 | 1,062 |
| 2025-09-12 | 1,059 | 1,061 | 1,047 | 1,059 | 17,000 | 1,059 |
| 2025-09-11 | 1,061 | 1,061 | 1,050 | 1,057 | 24,200 | 1,057 |
| 2025-09-10 | 1,046 | 1,061 | 1,046 | 1,061 | 24,500 | 1,061 |
| 2025-09-09 | 1,052 | 1,060 | 1,048 | 1,048 | 25,000 | 1,048 |
| 2025-09-08 | 1,051 | 1,060 | 1,050 | 1,050 | 14,500 | 1,050 |
| 2025-09-05 | 1,046 | 1,058 | 1,046 | 1,048 | 20,000 | 1,048 |
| 2025-09-04 | 1,050 | 1,055 | 1,048 | 1,048 | 10,600 | 1,048 |
| 2025-09-03 | 1,052 | 1,055 | 1,040 | 1,050 | 15,900 | 1,050 |
| 2025-09-02 | 1,048 | 1,053 | 1,048 | 1,051 | 3,600 | 1,051 |
| 2025-09-01 | 1,048 | 1,052 | 1,040 | 1,050 | 19,000 | 1,050 |
| 2025-08-29 | 1,048 | 1,053 | 1,041 | 1,049 | 6,400 | 1,049 |
| 2025-08-28 | 1,050 | 1,051 | 1,043 | 1,048 | 9,400 | 1,048 |
| 2025-08-27 | 1,048 | 1,053 | 1,040 | 1,050 | 11,200 | 1,050 |
| 2025-08-26 | 1,050 | 1,053 | 1,043 | 1,050 | 8,300 | 1,050 |
| 2025-08-25 | 1,061 | 1,064 | 1,049 | 1,050 | 15,200 | 1,050 |
| 2025-08-22 | 1,045 | 1,059 | 1,045 | 1,056 | 23,900 | 1,056 |
| 2025-08-21 | 1,041 | 1,045 | 1,040 | 1,045 | 10,900 | 1,045 |
| 2025-08-20 | 1,033 | 1,041 | 1,033 | 1,041 | 12,000 | 1,041 |
| 2025-08-19 | 1,044 | 1,044 | 1,034 | 1,038 | 16,600 | 1,038 |
| 2025-08-18 | 1,034 | 1,041 | 1,034 | 1,037 | 22,900 | 1,037 |
| 2025-08-15 | 1,010 | 1,036 | 1,010 | 1,036 | 46,400 | 1,036 |
| 2025-08-14 | 1,010 | 1,016 | 1,010 | 1,010 | 11,400 | 1,010 |
| 2025-08-13 | 1,010 | 1,016 | 1,010 | 1,010 | 17,000 | 1,010 |
| 2025-08-12 | 1,011 | 1,014 | 1,006 | 1,009 | 27,100 | 1,009 |
| 2025-08-08 | 1,004 | 1,011 | 1,004 | 1,008 | 24,600 | 1,008 |
| 2025-08-07 | 1,011 | 1,022 | 1,005 | 1,005 | 35,300 | 1,005 |
| 2025-08-06 | 1,004 | 1,022 | 1,000 | 1,022 | 51,700 | 1,022 |
| 2025-08-05 | 1,001 | 1,005 | 1,000 | 1,003 | 25,100 | 1,003 |
| 2025-08-04 | 990 | 1,003 | 988 | 1,000 | 21,100 | 1,000 |
| 2025-08-01 | 1,008 | 1,010 | 997 | 1,000 | 10,900 | 1,000 |
| 2025-07-31 | 1,003 | 1,007 | 1,001 | 1,007 | 8,300 | 1,007 |
| 2025-07-30 | 1,001 | 1,004 | 994 | 1,003 | 6,200 | 1,003 |
| 2025-07-29 | 1,001 | 1,004 | 1,000 | 1,003 | 6,800 | 1,003 |
| 2025-07-28 | 1,001 | 1,010 | 1,000 | 1,003 | 22,600 | 1,003 |
| 2025-07-25 | 1,002 | 1,014 | 998 | 1,012 | 28,400 | 1,012 |
| 2025-07-24 | 1,002 | 1,003 | 998 | 998 | 11,900 | 998 |
| 2025-07-23 | 996 | 1,006 | 995 | 998 | 17,700 | 998 |
| 2025-07-22 | 965 | 1,006 | 965 | 998 | 83,100 | 998 |
| 2025-07-18 | 974 | 974 | 962 | 962 | 7,000 | 962 |
| 2025-07-17 | 968 | 978 | 962 | 974 | 7,900 | 974 |
| 2025-07-16 | 972 | 972 | 965 | 968 | 6,800 | 968 |
| 2025-07-15 | 963 | 973 | 962 | 973 | 7,800 | 973 |
| 2025-07-14 | 967 | 968 | 958 | 965 | 7,400 | 965 |
| 2025-07-11 | 956 | 969 | 956 | 968 | 7,600 | 968 |
| 2025-07-10 | 950 | 960 | 949 | 956 | 5,500 | 956 |
| 2025-07-09 | 950 | 957 | 948 | 955 | 7,400 | 955 |
| 2025-07-08 | 950 | 951 | 943 | 948 | 17,500 | 948 |
| 2025-07-07 | 953 | 958 | 951 | 952 | 9,200 | 952 |
| 2025-07-04 | 956 | 959 | 954 | 954 | 6,900 | 954 |
| 2025-07-03 | 959 | 959 | 954 | 955 | 9,700 | 955 |
| 2025-07-02 | 961 | 961 | 956 | 958 | 7,600 | 958 |
| 2025-07-01 | 961 | 961 | 955 | 957 | 3,700 | 957 |
| 2025-06-30 | 960 | 962 | 956 | 958 | 13,200 | 958 |
| 2025-06-27 | 966 | 971 | 957 | 957 | 28,400 | 957 |
| 2025-06-26 | 982 | 986 | 981 | 986 | 62,400 | 986 |
| 2025-06-25 | 985 | 986 | 981 | 983 | 13,900 | 983 |
| 2025-06-24 | 982 | 987 | 982 | 985 | 5,200 | 985 |
| 2025-06-23 | 990 | 990 | 982 | 982 | 17,100 | 982 |
| 2025-06-20 | 990 | 991 | 988 | 990 | 13,400 | 990 |
| 2025-06-19 | 990 | 991 | 989 | 989 | 5,800 | 989 |
| 2025-06-18 | 991 | 1,000 | 989 | 990 | 31,500 | 990 |
| 2025-06-17 | 993 | 993 | 989 | 993 | 3,900 | 993 |
| 2025-06-16 | 987 | 992 | 987 | 989 | 3,900 | 989 |
| 2025-06-13 | 992 | 993 | 985 | 987 | 13,900 | 987 |
| 2025-06-12 | 994 | 995 | 992 | 993 | 4,600 | 993 |
| 2025-06-11 | 995 | 996 | 990 | 993 | 9,600 | 993 |
| 2025-06-10 | 993 | 994 | 992 | 994 | 4,100 | 994 |
| 2025-06-09 | 994 | 996 | 991 | 992 | 8,800 | 992 |
| 2025-06-06 | 992 | 998 | 992 | 994 | 2,300 | 994 |
| 2025-06-05 | 1,003 | 1,003 | 991 | 991 | 7,700 | 991 |
| 2025-06-04 | 996 | 1,001 | 992 | 999 | 9,100 | 999 |
| 2025-06-03 | 993 | 1,003 | 993 | 1,002 | 11,400 | 1,002 |
| 2025-06-02 | 1,000 | 1,002 | 991 | 996 | 4,000 | 996 |
| 2025-05-30 | 987 | 997 | 987 | 996 | 13,800 | 996 |
| 2025-05-29 | 993 | 995 | 987 | 987 | 9,900 | 987 |
| 2025-05-28 | 998 | 998 | 992 | 992 | 2,300 | 992 |
| 2025-05-27 | 992 | 997 | 992 | 993 | 4,000 | 993 |
| 2025-05-26 | 985 | 997 | 985 | 991 | 3,500 | 991 |
| 2025-05-23 | 991 | 992 | 981 | 985 | 7,500 | 985 |
| 2025-05-22 | 997 | 999 | 991 | 991 | 4,800 | 991 |
| 2025-05-21 | 998 | 998 | 994 | 997 | 7,000 | 997 |
| 2025-05-20 | 998 | 998 | 991 | 997 | 8,100 | 997 |
| 2025-05-19 | 997 | 997 | 989 | 990 | 7,000 | 990 |
| 2025-05-16 | 998 | 1,000 | 994 | 994 | 4,600 | 994 |
| 2025-05-15 | 1,009 | 1,009 | 999 | 1,002 | 10,900 | 1,002 |
| 2025-05-14 | 1,003 | 1,012 | 1,003 | 1,005 | 7,900 | 1,005 |
| 2025-05-13 | 1,020 | 1,025 | 1,005 | 1,009 | 19,700 | 1,009 |
| 2025-05-12 | 1,009 | 1,031 | 1,006 | 1,016 | 55,700 | 1,016 |
| 2025-05-09 | 1,009 | 1,031 | 1,009 | 1,017 | 45,400 | 1,017 |
| 2025-05-08 | 1,006 | 1,036 | 995 | 1,008 | 27,000 | 1,008 |
| 2025-05-07 | 1,007 | 1,012 | 996 | 997 | 28,900 | 997 |
| 2025-05-02 | 1,003 | 1,019 | 992 | 1,010 | 61,900 | 1,010 |
| 2025-05-01 | 899 | 1,053 | 899 | 1,009 | 904,600 | 1,009 |
| 2025-04-30 | 909 | 909 | 899 | 903 | 10,000 | 903 |
| 2025-04-28 | 891 | 902 | 891 | 897 | 8,700 | 897 |
| 2025-04-25 | 886 | 893 | 885 | 889 | 7,700 | 889 |
| 2025-04-24 | 899 | 902 | 885 | 885 | 18,800 | 885 |
| 2025-04-23 | 885 | 903 | 885 | 895 | 14,900 | 895 |
| 2025-04-22 | 877 | 883 | 876 | 880 | 5,300 | 880 |
| 2025-04-21 | 879 | 889 | 878 | 881 | 15,500 | 881 |
| 2025-04-18 | 872 | 888 | 872 | 885 | 8,800 | 885 |
| 2025-04-17 | 864 | 873 | 864 | 872 | 5,900 | 872 |
| 2025-04-16 | 872 | 874 | 852 | 863 | 15,600 | 863 |
| 2025-04-15 | 887 | 888 | 869 | 874 | 25,100 | 874 |
| 2025-04-14 | 872 | 881 | 870 | 876 | 17,000 | 876 |
| 2025-04-11 | 849 | 874 | 820 | 874 | 26,900 | 874 |
| 2025-04-10 | 855 | 866 | 834 | 849 | 34,200 | 849 |
| 2025-04-09 | 834 | 836 | 785 | 810 | 47,800 | 810 |
| 2025-04-08 | 831 | 844 | 831 | 837 | 33,700 | 837 |
| 2025-04-07 | 799 | 833 | 799 | 804 | 41,400 | 804 |
| 2025-04-04 | 944 | 944 | 850 | 893 | 58,500 | 893 |
| 2025-04-03 | 971 | 978 | 944 | 949 | 40,700 | 949 |
| 2025-04-02 | 992 | 992 | 981 | 981 | 13,300 | 981 |
| 2025-04-01 | 986 | 992 | 986 | 989 | 5,900 | 989 |
| 2025-03-31 | 997 | 997 | 980 | 984 | 22,300 | 984 |
| 2025-03-28 | 995 | 998 | 989 | 992 | 15,100 | 992 |
| 2025-03-27 | 998 | 1,000 | 996 | 997 | 16,500 | 997 |
| 2025-03-26 | 1,000 | 1,001 | 991 | 998 | 22,400 | 998 |
| 2025-03-25 | 1,000 | 1,000 | 997 | 999 | 18,400 | 999 |
| 2025-03-24 | 1,004 | 1,004 | 995 | 995 | 13,000 | 995 |
| 2025-03-21 | 997 | 1,003 | 997 | 1,001 | 17,600 | 1,001 |
| 2025-03-19 | 1,000 | 1,001 | 997 | 997 | 11,400 | 997 |
| 2025-03-18 | 993 | 1,005 | 993 | 999 | 31,100 | 999 |
| 2025-03-17 | 995 | 995 | 990 | 990 | 12,400 | 990 |
| 2025-03-14 | 988 | 990 | 987 | 987 | 17,200 | 987 |
| 2025-03-13 | 994 | 994 | 987 | 988 | 14,400 | 988 |
| 2025-03-12 | 988 | 993 | 987 | 987 | 15,300 | 987 |
| 2025-03-11 | 985 | 991 | 985 | 987 | 26,800 | 987 |
| 2025-03-10 | 995 | 996 | 982 | 985 | 50,200 | 985 |
| 2025-03-07 | 995 | 999 | 994 | 994 | 19,000 | 994 |
| 2025-03-06 | 1,000 | 1,001 | 998 | 998 | 6,200 | 998 |
| 2025-03-05 | 999 | 1,002 | 996 | 996 | 12,200 | 996 |
| 2025-03-04 | 999 | 1,001 | 998 | 999 | 7,000 | 999 |
| 2025-03-03 | 999 | 1,007 | 999 | 1,001 | 16,000 | 1,001 |
| 2025-02-28 | 999 | 1,002 | 995 | 998 | 13,700 | 998 |
| 2025-02-27 | 998 | 1,006 | 998 | 1,002 | 11,500 | 1,002 |
| 2025-02-26 | 1,005 | 1,005 | 993 | 998 | 25,900 | 998 |
| 2025-02-25 | 1,009 | 1,010 | 1,005 | 1,005 | 13,100 | 1,005 |
| 2025-02-21 | 1,028 | 1,028 | 1,004 | 1,009 | 22,400 | 1,009 |
| 2025-02-20 | 1,013 | 1,029 | 1,008 | 1,025 | 86,600 | 1,025 |
| 2025-02-19 | 1,011 | 1,018 | 1,011 | 1,013 | 13,700 | 1,013 |
| 2025-02-18 | 1,010 | 1,016 | 1,008 | 1,016 | 16,300 | 1,016 |
| 2025-02-17 | 1,019 | 1,023 | 1,010 | 1,016 | 30,600 | 1,016 |
| 2025-02-14 | 1,022 | 1,025 | 1,013 | 1,013 | 41,200 | 1,013 |
| 2025-02-13 | 1,029 | 1,038 | 1,022 | 1,030 | 41,900 | 1,030 |
| 2025-02-12 | 1,035 | 1,065 | 1,018 | 1,035 | 215,300 | 1,035 |
| 2025-02-10 | 1,160 | 1,165 | 1,152 | 1,155 | 54,500 | 1,155 |
| 2025-02-07 | 1,161 | 1,170 | 1,156 | 1,163 | 28,900 | 1,163 |
| 2025-02-06 | 1,158 | 1,175 | 1,154 | 1,161 | 94,700 | 1,161 |
| 2025-02-05 | 1,143 | 1,174 | 1,140 | 1,174 | 293,000 | 1,174 |
| 2025-02-04 | 1,143 | 1,143 | 1,143 | 1,143 | 55,600 | 1,143 |
| 2025-02-03 | 1,001 | 1,001 | 990 | 993 | 28,500 | 993 |
| 2025-01-31 | 1,003 | 1,005 | 1,000 | 1,000 | 13,600 | 1,000 |
| 2025-01-30 | 1,008 | 1,008 | 1,001 | 1,003 | 12,900 | 1,003 |
| 2025-01-29 | 1,012 | 1,012 | 1,003 | 1,003 | 14,900 | 1,003 |
| 2025-01-28 | 1,016 | 1,019 | 1,005 | 1,005 | 16,100 | 1,005 |
| 2025-01-27 | 1,010 | 1,022 | 1,009 | 1,012 | 39,000 | 1,012 |
| 2025-01-24 | 1,000 | 1,010 | 999 | 1,009 | 14,600 | 1,009 |
| 2025-01-23 | 1,002 | 1,002 | 993 | 998 | 7,300 | 998 |
| 2025-01-22 | 1,000 | 1,003 | 996 | 1,003 | 13,500 | 1,003 |
| 2025-01-21 | 995 | 1,000 | 995 | 1,000 | 13,300 | 1,000 |
| 2025-01-20 | 996 | 996 | 990 | 994 | 10,100 | 994 |
| 2025-01-17 | 986 | 995 | 983 | 990 | 10,300 | 990 |
| 2025-01-16 | 1,000 | 1,001 | 990 | 991 | 12,700 | 991 |
| 2025-01-15 | 996 | 1,001 | 990 | 1,000 | 15,500 | 1,000 |
| 2025-01-14 | 996 | 1,000 | 986 | 995 | 24,300 | 995 |
| 2025-01-10 | 1,000 | 1,000 | 995 | 995 | 15,800 | 995 |
| 2025-01-09 | 1,009 | 1,009 | 995 | 1,000 | 31,000 | 1,000 |
| 2025-01-08 | 1,003 | 1,010 | 998 | 1,009 | 37,500 | 1,009 |
| 2025-01-07 | 1,008 | 1,008 | 997 | 999 | 33,300 | 999 |
| 2025-01-06 | 1,020 | 1,020 | 1,004 | 1,004 | 27,600 | 1,004 |
分割・併合履歴 ： [1986-12-24]1株→1.1株