5816 オーナンバ(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28295295295295200295
2012-12-252822822822822,800282
2012-12-21282282282282100282
2012-12-182872962872961,300296
2012-12-172913072913078,900307
2012-11-222772772752753,700275
2012-11-212772772772772,100277
2012-11-14289289289289100289
2012-11-122822822822824,600282
2012-10-252912992902902,700290
2012-10-18305305305305100305
2012-10-163063063063061,300306
2012-10-15306306306306100306
2012-10-113063063063062,800306
2012-09-253113113113112,400311
2012-09-24311311311311100311
2012-09-14297297297297200297
2012-09-13291291291291100291
2012-09-112912912912914,500291
2012-09-06294294291291200291
2012-09-05294294294294200294
2012-09-04319319319319100319
2012-09-03321321320320200320
2012-08-243333333333332,300333
2012-08-16327335327335200335
2012-08-15340340340340100340
2012-08-14344344344344100344
2012-08-133403403403403,800340
2012-08-10358358340340300340
2012-07-254154224154221,800422
2012-07-114234234234239,100423
2012-06-294104254104252,200425
2012-06-26381381381381100381
2012-06-22381381381381200381
2012-06-113953973893973,900397
2012-05-30414414414414100414
2012-05-254144144144142,100414
2012-05-154294364294363,100436
2012-04-254584584584582,000458
2012-04-244614614614612,000461
2012-04-114194204194203,400420
2012-04-09414421414421200421
2012-04-06419419415415200415
2012-03-28431431431431100431
2012-03-274284364234361,400436
2012-03-26423423421421300421
2012-03-234284284284282,000428
2012-03-22439440439440300440
2012-03-21435435435435100435
2012-03-19438438438438100438
2012-03-13449451449450600450
2012-03-124574574574573,100457
2012-03-07457457457457200457
2012-02-28480480480480100480
2012-02-244784804684793,000479
2012-02-23481488481488200488
2012-02-164124124124122,800412
2012-02-15418418418418100418
2012-02-14404404404404700404
2012-02-08390390390390100390
2012-02-03390390390390100390
2012-02-01418418394402300402
2012-01-30425425425425100425
2012-01-254174174174172,100417
2012-01-163903903903901,000390
2012-01-133903903903902,800390
2012-01-103813813813811,000381

分割・併合履歴 : [1986-12-24]1株→1.1株