5816 オーナンバ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 529 | 529 | 529 | 529 | 3,300 | 529 |
| 2007-12-27 | 529 | 529 | 529 | 529 | 100 | 529 |
| 2007-12-26 | 512 | 512 | 512 | 512 | 400 | 512 |
| 2007-12-25 | 509 | 509 | 509 | 509 | 4,100 | 509 |
| 2007-12-14 | 505 | 505 | 501 | 501 | 400 | 501 |
| 2007-12-05 | 482 | 482 | 482 | 482 | 100 | 482 |
| 2007-11-29 | 542 | 542 | 524 | 524 | 7,000 | 524 |
| 2007-11-20 | 445 | 446 | 445 | 445 | 500 | 445 |
| 2007-11-16 | 485 | 485 | 485 | 485 | 200 | 485 |
| 2007-11-05 | 520 | 520 | 520 | 520 | 200 | 520 |
| 2007-11-02 | 520 | 520 | 520 | 520 | 700 | 520 |
| 2007-10-31 | 562 | 571 | 562 | 571 | 6,700 | 571 |
| 2007-10-30 | 541 | 541 | 541 | 541 | 100 | 541 |
| 2007-10-29 | 542 | 542 | 541 | 541 | 200 | 541 |
| 2007-10-24 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2007-10-19 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2007-10-18 | 490 | 490 | 490 | 490 | 100 | 490 |
| 2007-10-16 | 495 | 495 | 495 | 495 | 300 | 495 |
| 2007-10-15 | 503 | 503 | 503 | 503 | 200 | 503 |
| 2007-10-12 | 519 | 519 | 480 | 510 | 1,800 | 510 |
| 2007-10-05 | 521 | 531 | 521 | 531 | 500 | 531 |
| 2007-10-01 | 554 | 554 | 540 | 540 | 7,300 | 540 |
| 2007-09-28 | 538 | 538 | 538 | 538 | 200 | 538 |
| 2007-09-27 | 520 | 520 | 520 | 520 | 300 | 520 |
| 2007-09-26 | 518 | 519 | 510 | 510 | 1,600 | 510 |
| 2007-09-25 | 524 | 524 | 507 | 507 | 2,700 | 507 |
| 2007-09-21 | 494 | 506 | 494 | 505 | 500 | 505 |
| 2007-09-20 | 502 | 510 | 502 | 504 | 1,400 | 504 |
| 2007-09-19 | 488 | 509 | 488 | 509 | 800 | 509 |
| 2007-09-18 | 518 | 518 | 491 | 491 | 1,300 | 491 |
| 2007-09-14 | 518 | 528 | 518 | 528 | 300 | 528 |
| 2007-09-12 | 531 | 538 | 531 | 538 | 400 | 538 |
| 2007-09-11 | 508 | 508 | 504 | 504 | 300 | 504 |
| 2007-09-10 | 502 | 520 | 500 | 508 | 2,900 | 508 |
| 2007-09-07 | 510 | 510 | 506 | 506 | 500 | 506 |
| 2007-09-06 | 540 | 540 | 512 | 514 | 1,300 | 514 |
| 2007-09-05 | 545 | 546 | 530 | 530 | 4,100 | 530 |
| 2007-09-04 | 548 | 548 | 548 | 548 | 100 | 548 |
| 2007-09-03 | 551 | 551 | 545 | 549 | 1,200 | 549 |
| 2007-08-31 | 530 | 540 | 527 | 533 | 1,800 | 533 |
| 2007-08-30 | 555 | 556 | 540 | 540 | 1,900 | 540 |
| 2007-08-29 | 537 | 555 | 530 | 555 | 3,100 | 555 |
| 2007-08-28 | 553 | 555 | 545 | 555 | 900 | 555 |
| 2007-08-27 | 555 | 555 | 543 | 543 | 2,800 | 543 |
| 2007-08-24 | 545 | 545 | 535 | 535 | 9,700 | 535 |
| 2007-08-23 | 543 | 555 | 536 | 544 | 2,300 | 544 |
| 2007-08-22 | 547 | 547 | 523 | 523 | 2,300 | 523 |
| 2007-08-21 | 560 | 560 | 527 | 527 | 2,000 | 527 |
| 2007-08-20 | 590 | 635 | 565 | 590 | 3,400 | 590 |
| 2007-08-17 | 634 | 634 | 590 | 590 | 7,700 | 590 |
| 2007-08-16 | 602 | 625 | 600 | 624 | 6,200 | 624 |
| 2007-08-15 | 639 | 643 | 604 | 609 | 6,900 | 609 |
| 2007-08-14 | 669 | 669 | 659 | 659 | 4,600 | 659 |
| 2007-08-10 | 919 | 919 | 900 | 900 | 300 | 900 |
| 2007-08-09 | 980 | 980 | 959 | 959 | 700 | 959 |
| 2007-08-08 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 1,000 |
| 2007-08-07 | 1,022 | 1,023 | 1,022 | 1,023 | 700 | 1,023 |
| 2007-08-06 | 1,000 | 1,000 | 1,000 | 1,000 | 700 | 1,000 |
| 2007-08-02 | 1,004 | 1,004 | 1,001 | 1,001 | 400 | 1,001 |
| 2007-07-31 | 1,030 | 1,030 | 1,010 | 1,010 | 1,200 | 1,010 |
| 2007-07-30 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 1,030 |
| 2007-07-26 | 1,100 | 1,100 | 1,090 | 1,090 | 3,500 | 1,090 |
| 2007-07-25 | 1,090 | 1,090 | 1,090 | 1,090 | 200 | 1,090 |
| 2007-07-24 | 1,069 | 1,069 | 1,069 | 1,069 | 100 | 1,069 |
| 2007-07-18 | 1,115 | 1,115 | 1,115 | 1,115 | 200 | 1,115 |
| 2007-07-17 | 1,095 | 1,095 | 1,095 | 1,095 | 100 | 1,095 |
| 2007-07-13 | 1,110 | 1,110 | 1,083 | 1,083 | 2,500 | 1,083 |
| 2007-07-12 | 1,102 | 1,102 | 1,102 | 1,102 | 800 | 1,102 |
| 2007-07-11 | 1,130 | 1,130 | 1,130 | 1,130 | 1,800 | 1,130 |
| 2007-07-10 | 1,140 | 1,140 | 1,140 | 1,140 | 100 | 1,140 |
| 2007-07-09 | 1,097 | 1,160 | 1,097 | 1,155 | 2,100 | 1,155 |
| 2007-07-06 | 1,055 | 1,097 | 1,055 | 1,097 | 1,400 | 1,097 |
| 2007-07-05 | 1,096 | 1,096 | 1,040 | 1,040 | 600 | 1,040 |
| 2007-07-03 | 1,080 | 1,099 | 1,080 | 1,090 | 500 | 1,090 |
| 2007-07-02 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 1,060 |
| 2007-06-29 | 1,085 | 1,085 | 1,082 | 1,082 | 300 | 1,082 |
| 2007-06-28 | 1,070 | 1,090 | 1,070 | 1,070 | 2,000 | 1,070 |
| 2007-06-27 | 1,055 | 1,065 | 1,055 | 1,065 | 800 | 1,065 |
| 2007-06-26 | 1,040 | 1,045 | 1,040 | 1,045 | 3,000 | 1,045 |
| 2007-06-25 | 1,040 | 1,040 | 1,040 | 1,040 | 200 | 1,040 |
| 2007-06-22 | 1,017 | 1,040 | 1,017 | 1,040 | 1,300 | 1,040 |
| 2007-06-21 | 1,065 | 1,065 | 1,025 | 1,035 | 400 | 1,035 |
| 2007-06-20 | 1,022 | 1,070 | 1,022 | 1,052 | 3,900 | 1,052 |
| 2007-06-19 | 1,020 | 1,025 | 1,020 | 1,025 | 300 | 1,025 |
| 2007-06-18 | 983 | 995 | 983 | 995 | 1,400 | 995 |
| 2007-06-15 | 970 | 979 | 970 | 970 | 6,300 | 970 |
| 2007-06-14 | 969 | 970 | 969 | 970 | 1,400 | 970 |
| 2007-06-12 | 939 | 950 | 936 | 950 | 300 | 950 |
| 2007-06-11 | 940 | 940 | 935 | 940 | 5,400 | 940 |
| 2007-06-08 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2007-06-07 | 930 | 940 | 930 | 940 | 13,900 | 940 |
| 2007-06-06 | 915 | 915 | 915 | 915 | 300 | 915 |
| 2007-06-05 | 915 | 925 | 911 | 925 | 2,700 | 925 |
| 2007-05-30 | 971 | 971 | 945 | 945 | 200 | 945 |
| 2007-05-29 | 971 | 971 | 970 | 970 | 200 | 970 |
| 2007-05-28 | 977 | 977 | 973 | 973 | 700 | 973 |
| 2007-05-25 | 960 | 970 | 960 | 970 | 200 | 970 |
| 2007-05-24 | 918 | 945 | 918 | 945 | 1,600 | 945 |
| 2007-05-23 | 928 | 928 | 928 | 928 | 100 | 928 |
| 2007-05-22 | 906 | 910 | 906 | 910 | 300 | 910 |
| 2007-05-21 | 910 | 910 | 909 | 909 | 200 | 909 |
| 2007-05-18 | 915 | 915 | 910 | 910 | 1,400 | 910 |
| 2007-05-17 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2007-05-16 | 937 | 937 | 912 | 917 | 2,000 | 917 |
| 2007-05-15 | 960 | 1,000 | 937 | 937 | 2,300 | 937 |
| 2007-05-14 | 941 | 961 | 941 | 961 | 200 | 961 |
| 2007-05-11 | 942 | 942 | 934 | 934 | 200 | 934 |
| 2007-05-10 | 955 | 955 | 950 | 950 | 1,600 | 950 |
| 2007-05-09 | 960 | 965 | 957 | 960 | 700 | 960 |
| 2007-05-08 | 965 | 965 | 960 | 960 | 1,100 | 960 |
| 2007-05-07 | 978 | 987 | 978 | 987 | 600 | 987 |
| 2007-05-02 | 975 | 984 | 975 | 984 | 300 | 984 |
| 2007-05-01 | 945 | 956 | 945 | 956 | 800 | 956 |
| 2007-04-27 | 945 | 950 | 945 | 945 | 3,900 | 945 |
| 2007-04-26 | 936 | 946 | 936 | 946 | 400 | 946 |
| 2007-04-25 | 950 | 950 | 945 | 945 | 200 | 945 |
| 2007-04-24 | 940 | 950 | 940 | 950 | 900 | 950 |
| 2007-04-23 | 949 | 950 | 949 | 950 | 200 | 950 |
| 2007-04-20 | 951 | 951 | 949 | 950 | 800 | 950 |
| 2007-04-19 | 975 | 975 | 975 | 975 | 200 | 975 |
| 2007-04-18 | 976 | 976 | 970 | 970 | 300 | 970 |
| 2007-04-16 | 992 | 993 | 992 | 993 | 500 | 993 |
| 2007-04-10 | 996 | 996 | 996 | 996 | 100 | 996 |
| 2007-04-09 | 1,004 | 1,005 | 980 | 980 | 1,200 | 980 |
| 2007-04-06 | 1,030 | 1,040 | 1,030 | 1,030 | 5,200 | 1,030 |
| 2007-04-05 | 1,025 | 1,038 | 1,025 | 1,038 | 1,100 | 1,038 |
| 2007-04-04 | 1,005 | 1,034 | 1,000 | 1,034 | 3,500 | 1,034 |
| 2007-04-03 | 1,010 | 1,010 | 991 | 991 | 1,900 | 991 |
| 2007-04-02 | 1,010 | 1,010 | 1,000 | 1,000 | 600 | 1,000 |
| 2007-03-30 | 1,010 | 1,010 | 996 | 1,006 | 1,000 | 1,006 |
| 2007-03-29 | 996 | 996 | 976 | 995 | 1,200 | 995 |
| 2007-03-28 | 1,004 | 1,004 | 996 | 997 | 2,500 | 997 |
| 2007-03-27 | 1,010 | 1,010 | 1,009 | 1,009 | 200 | 1,009 |
| 2007-03-26 | 1,049 | 1,050 | 1,011 | 1,029 | 6,400 | 1,029 |
| 2007-03-22 | 1,025 | 1,050 | 1,025 | 1,050 | 12,400 | 1,050 |
| 2007-03-20 | 1,026 | 1,027 | 1,017 | 1,020 | 1,500 | 1,020 |
| 2007-03-19 | 1,032 | 1,035 | 1,019 | 1,019 | 2,000 | 1,019 |
| 2007-03-16 | 1,048 | 1,064 | 1,015 | 1,052 | 2,500 | 1,052 |
| 2007-03-15 | 1,000 | 1,068 | 990 | 1,068 | 7,800 | 1,068 |
| 2007-03-14 | 1,105 | 1,105 | 1,105 | 1,105 | 100 | 1,105 |
| 2007-03-13 | 1,065 | 1,100 | 1,065 | 1,100 | 2,700 | 1,100 |
| 2007-03-12 | 1,070 | 1,070 | 1,070 | 1,070 | 400 | 1,070 |
| 2007-03-09 | 1,066 | 1,070 | 1,030 | 1,068 | 1,600 | 1,068 |
| 2007-03-08 | 1,007 | 1,030 | 1,007 | 1,030 | 1,800 | 1,030 |
| 2007-03-07 | 1,005 | 1,005 | 985 | 987 | 21,300 | 987 |
| 2007-03-06 | 1,051 | 1,076 | 1,013 | 1,020 | 3,200 | 1,020 |
| 2007-03-05 | 1,070 | 1,080 | 1,052 | 1,065 | 1,200 | 1,065 |
| 2007-03-02 | 1,101 | 1,121 | 1,072 | 1,078 | 6,000 | 1,078 |
| 2007-03-01 | 1,135 | 1,135 | 1,110 | 1,121 | 5,500 | 1,121 |
| 2007-02-28 | 1,029 | 1,100 | 1,029 | 1,075 | 9,200 | 1,075 |
| 2007-02-27 | 1,194 | 1,199 | 1,175 | 1,195 | 2,100 | 1,195 |
| 2007-02-26 | 1,210 | 1,210 | 1,170 | 1,200 | 2,600 | 1,200 |
| 2007-02-23 | 1,216 | 1,220 | 1,210 | 1,220 | 2,100 | 1,220 |
| 2007-02-22 | 1,219 | 1,220 | 1,209 | 1,218 | 1,100 | 1,218 |
| 2007-02-21 | 1,208 | 1,220 | 1,204 | 1,204 | 3,200 | 1,204 |
| 2007-02-20 | 1,248 | 1,248 | 1,205 | 1,212 | 5,300 | 1,212 |
| 2007-02-19 | 1,200 | 1,251 | 1,200 | 1,229 | 4,900 | 1,229 |
| 2007-02-16 | 1,210 | 1,210 | 1,160 | 1,198 | 6,600 | 1,198 |
| 2007-02-15 | 1,126 | 1,210 | 1,122 | 1,210 | 15,400 | 1,210 |
| 2007-02-14 | 1,021 | 1,040 | 999 | 1,010 | 12,600 | 1,010 |
| 2007-02-13 | 1,020 | 1,020 | 1,000 | 1,001 | 4,500 | 1,001 |
| 2007-02-09 | 1,034 | 1,040 | 1,032 | 1,040 | 400 | 1,040 |
| 2007-02-08 | 1,050 | 1,050 | 1,033 | 1,042 | 1,000 | 1,042 |
| 2007-02-07 | 1,060 | 1,060 | 1,041 | 1,047 | 2,300 | 1,047 |
| 2007-02-05 | 1,082 | 1,110 | 1,082 | 1,110 | 500 | 1,110 |
| 2007-02-02 | 1,109 | 1,109 | 1,093 | 1,093 | 400 | 1,093 |
| 2007-02-01 | 1,094 | 1,094 | 1,076 | 1,085 | 500 | 1,085 |
| 2007-01-31 | 1,114 | 1,114 | 1,114 | 1,114 | 100 | 1,114 |
| 2007-01-25 | 1,137 | 1,137 | 1,137 | 1,137 | 100 | 1,137 |
| 2007-01-24 | 1,115 | 1,115 | 1,110 | 1,110 | 500 | 1,110 |
| 2007-01-23 | 1,100 | 1,115 | 1,100 | 1,115 | 1,800 | 1,115 |
| 2007-01-22 | 1,133 | 1,133 | 1,100 | 1,100 | 1,300 | 1,100 |
| 2007-01-17 | 1,166 | 1,166 | 1,165 | 1,165 | 200 | 1,165 |
| 2007-01-16 | 1,164 | 1,164 | 1,164 | 1,164 | 200 | 1,164 |
| 2007-01-15 | 1,175 | 1,175 | 1,171 | 1,171 | 400 | 1,171 |
| 2007-01-11 | 1,160 | 1,199 | 1,160 | 1,199 | 400 | 1,199 |
| 2007-01-10 | 1,199 | 1,199 | 1,179 | 1,179 | 200 | 1,179 |
| 2007-01-09 | 1,218 | 1,218 | 1,170 | 1,200 | 2,800 | 1,200 |
| 2007-01-05 | 1,095 | 1,198 | 1,095 | 1,198 | 3,600 | 1,198 |
| 2007-01-04 | 1,080 | 1,080 | 1,080 | 1,080 | 300 | 1,080 |
分割・併合履歴 ： [1986-12-24]1株→1.1株
