5816 オーナンバ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 548 | 548 | 548 | 548 | 1,500 | 548 |
| 2009-12-29 | 548 | 548 | 548 | 548 | 100 | 548 |
| 2009-12-22 | 522 | 522 | 522 | 522 | 100 | 522 |
| 2009-12-18 | 532 | 532 | 532 | 532 | 500 | 532 |
| 2009-12-17 | 522 | 525 | 522 | 522 | 4,300 | 522 |
| 2009-12-11 | 496 | 496 | 496 | 496 | 600 | 496 |
| 2009-12-01 | 467 | 470 | 467 | 470 | 700 | 470 |
| 2009-11-30 | 442 | 442 | 442 | 442 | 1,200 | 442 |
| 2009-11-17 | 425 | 425 | 425 | 425 | 100 | 425 |
| 2009-11-16 | 426 | 426 | 426 | 426 | 100 | 426 |
| 2009-11-13 | 476 | 476 | 476 | 476 | 100 | 476 |
| 2009-11-11 | 545 | 545 | 545 | 545 | 2,700 | 545 |
| 2009-11-02 | 543 | 544 | 543 | 544 | 300 | 544 |
| 2009-10-30 | 583 | 583 | 573 | 573 | 500 | 573 |
| 2009-10-28 | 513 | 513 | 503 | 503 | 2,900 | 503 |
| 2009-10-22 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2009-10-19 | 520 | 520 | 520 | 520 | 100 | 520 |
| 2009-10-16 | 560 | 560 | 560 | 560 | 200 | 560 |
| 2009-10-14 | 560 | 560 | 560 | 560 | 2,700 | 560 |
| 2009-10-13 | 600 | 600 | 594 | 600 | 5,400 | 600 |
| 2009-10-07 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2009-09-29 | 530 | 530 | 530 | 530 | 500 | 530 |
| 2009-09-25 | 527 | 527 | 527 | 527 | 1,700 | 527 |
| 2009-09-18 | 521 | 529 | 521 | 529 | 300 | 529 |
| 2009-09-17 | 520 | 520 | 520 | 520 | 1,300 | 520 |
| 2009-09-14 | 484 | 485 | 484 | 485 | 300 | 485 |
| 2009-09-11 | 484 | 484 | 484 | 484 | 1,700 | 484 |
| 2009-09-07 | 479 | 479 | 479 | 479 | 100 | 479 |
| 2009-09-02 | 499 | 504 | 499 | 504 | 800 | 504 |
| 2009-08-31 | 520 | 529 | 520 | 529 | 1,700 | 529 |
| 2009-08-28 | 500 | 500 | 500 | 500 | 800 | 500 |
| 2009-08-27 | 486 | 486 | 486 | 486 | 100 | 486 |
| 2009-08-25 | 465 | 465 | 465 | 465 | 100 | 465 |
| 2009-08-11 | 459 | 461 | 459 | 461 | 3,200 | 461 |
| 2009-07-27 | 468 | 471 | 466 | 471 | 1,900 | 471 |
| 2009-07-22 | 442 | 442 | 442 | 442 | 300 | 442 |
| 2009-07-16 | 462 | 462 | 462 | 462 | 500 | 462 |
| 2009-07-14 | 443 | 467 | 440 | 467 | 400 | 467 |
| 2009-07-13 | 491 | 491 | 489 | 489 | 8,400 | 489 |
| 2009-07-10 | 519 | 519 | 496 | 496 | 200 | 496 |
| 2009-07-01 | 514 | 519 | 514 | 519 | 800 | 519 |
| 2009-06-30 | 511 | 511 | 511 | 511 | 100 | 511 |
| 2009-06-25 | 458 | 477 | 458 | 477 | 2,300 | 477 |
| 2009-06-18 | 463 | 463 | 463 | 463 | 100 | 463 |
| 2009-06-16 | 438 | 440 | 438 | 439 | 3,500 | 439 |
| 2009-06-15 | 458 | 458 | 458 | 458 | 100 | 458 |
| 2009-06-12 | 450 | 450 | 447 | 447 | 300 | 447 |
| 2009-06-09 | 392 | 397 | 392 | 397 | 1,200 | 397 |
| 2009-06-08 | 396 | 396 | 396 | 396 | 100 | 396 |
| 2009-05-28 | 310 | 310 | 310 | 310 | 400 | 310 |
| 2009-05-27 | 301 | 310 | 301 | 310 | 1,100 | 310 |
| 2009-05-26 | 285 | 290 | 285 | 290 | 3,600 | 290 |
| 2009-05-25 | 281 | 281 | 281 | 281 | 2,800 | 281 |
| 2009-05-14 | 288 | 288 | 288 | 288 | 5,100 | 288 |
| 2009-05-13 | 291 | 291 | 291 | 291 | 400 | 291 |
| 2009-05-11 | 288 | 288 | 288 | 288 | 200 | 288 |
| 2009-05-08 | 288 | 288 | 288 | 288 | 100 | 288 |
| 2009-04-28 | 240 | 240 | 240 | 240 | 100 | 240 |
| 2009-04-24 | 240 | 240 | 240 | 240 | 3,400 | 240 |
| 2009-04-22 | 240 | 240 | 240 | 240 | 100 | 240 |
| 2009-04-20 | 230 | 230 | 230 | 230 | 100 | 230 |
| 2009-04-16 | 225 | 225 | 225 | 225 | 100 | 225 |
| 2009-04-15 | 214 | 214 | 214 | 214 | 100 | 214 |
| 2009-04-14 | 215 | 215 | 214 | 214 | 200 | 214 |
| 2009-04-13 | 226 | 226 | 223 | 223 | 6,800 | 223 |
| 2009-04-10 | 227 | 227 | 226 | 226 | 400 | 226 |
| 2009-04-02 | 211 | 212 | 210 | 210 | 300 | 210 |
| 2009-03-26 | 221 | 221 | 216 | 216 | 300 | 216 |
| 2009-03-25 | 224 | 228 | 217 | 217 | 4,900 | 217 |
| 2009-03-19 | 236 | 236 | 236 | 236 | 300 | 236 |
| 2009-03-12 | 231 | 231 | 231 | 231 | 6,500 | 231 |
| 2009-03-11 | 231 | 231 | 231 | 231 | 100 | 231 |
| 2009-02-25 | 219 | 219 | 219 | 219 | 3,700 | 219 |
| 2009-02-17 | 220 | 220 | 220 | 220 | 200 | 220 |
| 2009-02-12 | 244 | 244 | 237 | 237 | 6,200 | 237 |
| 2009-02-10 | 254 | 254 | 254 | 254 | 100 | 254 |
| 2009-02-09 | 253 | 253 | 253 | 253 | 200 | 253 |
| 2009-02-06 | 245 | 249 | 245 | 249 | 800 | 249 |
| 2009-02-04 | 240 | 240 | 240 | 240 | 100 | 240 |
| 2009-01-27 | 219 | 219 | 219 | 219 | 100 | 219 |
| 2009-01-23 | 245 | 245 | 245 | 245 | 11,500 | 245 |
| 2009-01-19 | 245 | 245 | 245 | 245 | 200 | 245 |
| 2009-01-16 | 240 | 240 | 240 | 240 | 100 | 240 |
| 2009-01-15 | 244 | 244 | 242 | 242 | 6,100 | 242 |
| 2009-01-07 | 278 | 283 | 278 | 283 | 200 | 283 |
| 2009-01-06 | 290 | 290 | 289 | 289 | 200 | 289 |
| 2009-01-05 | 290 | 290 | 290 | 290 | 2,000 | 290 |
分割・併合履歴 ： [1986-12-24]1株→1.1株
