5816 オーナンバ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 255 | 258 | 255 | 258 | 1,100 | 258 |
| 2008-12-26 | 245 | 250 | 245 | 250 | 200 | 250 |
| 2008-12-25 | 265 | 265 | 250 | 250 | 10,800 | 250 |
| 2008-12-24 | 261 | 266 | 261 | 266 | 1,000 | 266 |
| 2008-12-22 | 241 | 251 | 241 | 246 | 2,400 | 246 |
| 2008-12-19 | 216 | 216 | 216 | 216 | 100 | 216 |
| 2008-12-17 | 210 | 211 | 210 | 211 | 1,100 | 211 |
| 2008-12-15 | 210 | 210 | 210 | 210 | 200 | 210 |
| 2008-12-12 | 210 | 210 | 210 | 210 | 21,100 | 210 |
| 2008-12-11 | 200 | 210 | 200 | 210 | 900 | 210 |
| 2008-12-10 | 195 | 195 | 195 | 195 | 200 | 195 |
| 2008-12-08 | 200 | 204 | 200 | 204 | 200 | 204 |
| 2008-12-05 | 201 | 206 | 201 | 206 | 200 | 206 |
| 2008-12-03 | 220 | 220 | 218 | 218 | 1,100 | 218 |
| 2008-12-02 | 230 | 230 | 210 | 210 | 500 | 210 |
| 2008-12-01 | 233 | 233 | 229 | 230 | 2,700 | 230 |
| 2008-11-28 | 228 | 228 | 228 | 228 | 100 | 228 |
| 2008-11-27 | 219 | 220 | 219 | 219 | 4,800 | 219 |
| 2008-11-26 | 213 | 221 | 213 | 219 | 6,400 | 219 |
| 2008-11-25 | 209 | 213 | 203 | 213 | 400 | 213 |
| 2008-11-20 | 203 | 203 | 203 | 203 | 300 | 203 |
| 2008-11-13 | 205 | 205 | 205 | 205 | 100 | 205 |
| 2008-11-11 | 211 | 211 | 211 | 211 | 7,000 | 211 |
| 2008-11-07 | 203 | 211 | 203 | 211 | 200 | 211 |
| 2008-11-06 | 210 | 210 | 210 | 210 | 100 | 210 |
| 2008-11-05 | 216 | 221 | 216 | 221 | 1,200 | 221 |
| 2008-11-04 | 196 | 196 | 196 | 196 | 200 | 196 |
| 2008-10-31 | 196 | 196 | 196 | 196 | 100 | 196 |
| 2008-10-30 | 186 | 196 | 186 | 196 | 1,600 | 196 |
| 2008-10-29 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2008-10-27 | 191 | 191 | 191 | 191 | 200 | 191 |
| 2008-10-24 | 209 | 209 | 200 | 200 | 13,600 | 200 |
| 2008-10-23 | 205 | 210 | 205 | 209 | 1,300 | 209 |
| 2008-10-22 | 205 | 205 | 205 | 205 | 100 | 205 |
| 2008-10-16 | 204 | 204 | 200 | 200 | 8,400 | 200 |
| 2008-10-14 | 225 | 225 | 202 | 202 | 1,200 | 202 |
| 2008-10-10 | 200 | 200 | 200 | 200 | 200 | 200 |
| 2008-10-09 | 229 | 229 | 229 | 229 | 200 | 229 |
| 2008-10-06 | 285 | 285 | 285 | 285 | 100 | 285 |
| 2008-09-29 | 370 | 370 | 370 | 370 | 7,700 | 370 |
| 2008-09-26 | 365 | 370 | 365 | 370 | 200 | 370 |
| 2008-09-11 | 327 | 327 | 327 | 327 | 4,500 | 327 |
| 2008-09-08 | 329 | 329 | 329 | 329 | 300 | 329 |
| 2008-09-04 | 340 | 340 | 340 | 340 | 100 | 340 |
| 2008-08-27 | 353 | 353 | 353 | 353 | 8,900 | 353 |
| 2008-08-13 | 349 | 355 | 349 | 355 | 1,000 | 355 |
| 2008-08-11 | 378 | 378 | 378 | 378 | 3,900 | 378 |
| 2008-07-25 | 456 | 456 | 454 | 454 | 6,200 | 454 |
| 2008-07-15 | 459 | 459 | 459 | 459 | 5,700 | 459 |
| 2008-07-14 | 459 | 459 | 459 | 459 | 3,600 | 459 |
| 2008-07-11 | 459 | 459 | 459 | 459 | 300 | 459 |
| 2008-07-09 | 459 | 459 | 459 | 459 | 100 | 459 |
| 2008-07-08 | 471 | 471 | 470 | 470 | 200 | 470 |
| 2008-06-27 | 584 | 584 | 584 | 584 | 3,700 | 584 |
| 2008-06-25 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2008-06-24 | 583 | 583 | 583 | 583 | 200 | 583 |
| 2008-06-23 | 523 | 573 | 523 | 573 | 300 | 573 |
| 2008-06-19 | 521 | 521 | 521 | 521 | 500 | 521 |
| 2008-06-17 | 521 | 521 | 521 | 521 | 2,600 | 521 |
| 2008-06-10 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2008-06-06 | 511 | 511 | 511 | 511 | 800 | 511 |
| 2008-06-05 | 489 | 500 | 489 | 500 | 700 | 500 |
| 2008-06-03 | 490 | 490 | 490 | 490 | 400 | 490 |
| 2008-06-02 | 483 | 483 | 483 | 483 | 300 | 483 |
| 2008-05-30 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2008-05-29 | 485 | 485 | 485 | 485 | 100 | 485 |
| 2008-05-28 | 485 | 490 | 485 | 490 | 800 | 490 |
| 2008-05-26 | 500 | 500 | 495 | 495 | 5,100 | 495 |
| 2008-05-23 | 492 | 495 | 492 | 495 | 600 | 495 |
| 2008-05-22 | 492 | 492 | 492 | 492 | 900 | 492 |
| 2008-05-21 | 480 | 486 | 480 | 486 | 300 | 486 |
| 2008-05-20 | 485 | 485 | 485 | 485 | 1,200 | 485 |
| 2008-05-19 | 497 | 498 | 485 | 485 | 800 | 485 |
| 2008-05-16 | 539 | 539 | 509 | 529 | 5,700 | 529 |
| 2008-05-15 | 550 | 550 | 539 | 539 | 400 | 539 |
| 2008-05-14 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2008-04-25 | 649 | 649 | 632 | 632 | 4,300 | 632 |
| 2008-04-22 | 653 | 653 | 653 | 653 | 200 | 653 |
| 2008-04-21 | 661 | 661 | 661 | 661 | 200 | 661 |
| 2008-04-18 | 645 | 645 | 645 | 645 | 200 | 645 |
| 2008-04-17 | 667 | 667 | 667 | 667 | 300 | 667 |
| 2008-04-15 | 660 | 660 | 660 | 660 | 100 | 660 |
| 2008-04-14 | 646 | 660 | 646 | 660 | 200 | 660 |
| 2008-04-11 | 629 | 629 | 629 | 629 | 2,100 | 629 |
| 2008-04-10 | 629 | 629 | 629 | 629 | 200 | 629 |
| 2008-04-09 | 659 | 659 | 659 | 659 | 200 | 659 |
| 2008-04-08 | 649 | 649 | 649 | 649 | 600 | 649 |
| 2008-04-07 | 610 | 610 | 610 | 610 | 400 | 610 |
| 2008-04-04 | 602 | 602 | 602 | 602 | 300 | 602 |
| 2008-04-01 | 612 | 612 | 612 | 612 | 100 | 612 |
| 2008-03-31 | 613 | 613 | 613 | 613 | 2,900 | 613 |
| 2008-03-27 | 542 | 542 | 542 | 542 | 1,700 | 542 |
| 2008-03-25 | 553 | 560 | 540 | 540 | 600 | 540 |
| 2008-03-11 | 442 | 442 | 427 | 427 | 5,800 | 427 |
| 2008-03-03 | 475 | 479 | 475 | 479 | 1,200 | 479 |
| 2008-02-29 | 475 | 476 | 470 | 470 | 6,200 | 470 |
| 2008-02-28 | 465 | 470 | 465 | 470 | 200 | 470 |
| 2008-02-25 | 407 | 407 | 407 | 407 | 200 | 407 |
| 2008-02-22 | 407 | 407 | 407 | 407 | 100 | 407 |
| 2008-02-20 | 427 | 427 | 427 | 427 | 100 | 427 |
| 2008-02-19 | 428 | 428 | 428 | 428 | 100 | 428 |
| 2008-02-15 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2008-02-12 | 489 | 489 | 489 | 489 | 2,800 | 489 |
| 2008-01-30 | 490 | 490 | 489 | 489 | 9,600 | 489 |
| 2008-01-29 | 489 | 489 | 489 | 489 | 100 | 489 |
| 2008-01-23 | 459 | 459 | 459 | 459 | 100 | 459 |
| 2008-01-07 | 493 | 501 | 493 | 501 | 300 | 501 |
分割・併合履歴 ： [1986-12-24]1株→1.1株
