5816 オーナンバ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 400 | 402 | 399 | 399 | 13,000 | 399 |
| 2015-12-29 | 400 | 401 | 397 | 400 | 25,500 | 400 |
| 2015-12-28 | 394 | 409 | 393 | 401 | 64,500 | 401 |
| 2015-12-25 | 414 | 415 | 411 | 415 | 57,700 | 415 |
| 2015-12-24 | 410 | 412 | 409 | 412 | 66,700 | 412 |
| 2015-12-22 | 410 | 413 | 410 | 410 | 22,900 | 410 |
| 2015-12-21 | 416 | 416 | 410 | 410 | 49,200 | 410 |
| 2015-12-18 | 416 | 417 | 415 | 416 | 19,600 | 416 |
| 2015-12-17 | 418 | 420 | 415 | 417 | 31,400 | 417 |
| 2015-12-16 | 417 | 418 | 416 | 418 | 8,800 | 418 |
| 2015-12-15 | 419 | 419 | 415 | 415 | 14,800 | 415 |
| 2015-12-14 | 416 | 418 | 414 | 418 | 17,100 | 418 |
| 2015-12-11 | 416 | 419 | 416 | 418 | 11,600 | 418 |
| 2015-12-10 | 416 | 417 | 415 | 416 | 17,800 | 416 |
| 2015-12-09 | 421 | 421 | 417 | 417 | 39,200 | 417 |
| 2015-12-08 | 425 | 425 | 421 | 422 | 54,400 | 422 |
| 2015-12-07 | 424 | 425 | 422 | 424 | 30,700 | 424 |
| 2015-12-04 | 422 | 423 | 420 | 422 | 31,600 | 422 |
| 2015-12-03 | 423 | 424 | 422 | 423 | 23,100 | 423 |
| 2015-12-02 | 424 | 424 | 421 | 423 | 31,800 | 423 |
| 2015-12-01 | 420 | 424 | 419 | 422 | 33,800 | 422 |
| 2015-11-30 | 418 | 420 | 416 | 420 | 26,800 | 420 |
| 2015-11-27 | 417 | 418 | 411 | 415 | 32,800 | 415 |
| 2015-11-26 | 410 | 415 | 410 | 415 | 27,400 | 415 |
| 2015-11-25 | 404 | 409 | 404 | 409 | 24,000 | 409 |
| 2015-11-24 | 404 | 405 | 403 | 404 | 31,700 | 404 |
| 2015-11-20 | 401 | 403 | 401 | 402 | 24,600 | 402 |
| 2015-11-19 | 403 | 405 | 401 | 401 | 21,400 | 401 |
| 2015-11-18 | 400 | 401 | 399 | 400 | 12,200 | 400 |
| 2015-11-17 | 399 | 400 | 397 | 398 | 15,800 | 398 |
| 2015-11-16 | 395 | 398 | 394 | 397 | 23,200 | 397 |
| 2015-11-13 | 396 | 396 | 393 | 395 | 22,400 | 395 |
| 2015-11-12 | 393 | 397 | 392 | 396 | 19,500 | 396 |
| 2015-11-11 | 392 | 393 | 391 | 393 | 12,000 | 393 |
| 2015-11-10 | 391 | 392 | 390 | 392 | 11,600 | 392 |
| 2015-11-09 | 391 | 393 | 389 | 390 | 36,100 | 390 |
| 2015-11-06 | 390 | 393 | 389 | 390 | 16,500 | 390 |
| 2015-11-05 | 389 | 393 | 389 | 390 | 14,800 | 390 |
| 2015-11-04 | 392 | 396 | 389 | 389 | 26,800 | 389 |
| 2015-11-02 | 392 | 394 | 390 | 390 | 12,300 | 390 |
| 2015-10-30 | 393 | 393 | 389 | 390 | 15,700 | 390 |
| 2015-10-29 | 391 | 394 | 391 | 391 | 14,700 | 391 |
| 2015-10-28 | 391 | 396 | 390 | 391 | 41,500 | 391 |
| 2015-10-27 | 393 | 395 | 389 | 391 | 30,500 | 391 |
| 2015-10-26 | 389 | 396 | 388 | 391 | 20,100 | 391 |
| 2015-10-23 | 386 | 388 | 385 | 387 | 8,600 | 387 |
| 2015-10-22 | 384 | 385 | 383 | 384 | 7,500 | 384 |
| 2015-10-21 | 381 | 384 | 381 | 384 | 4,300 | 384 |
| 2015-10-20 | 379 | 383 | 379 | 381 | 13,600 | 381 |
| 2015-10-19 | 380 | 381 | 378 | 381 | 17,600 | 381 |
| 2015-10-16 | 378 | 384 | 378 | 381 | 21,600 | 381 |
| 2015-10-15 | 378 | 380 | 378 | 380 | 13,500 | 380 |
| 2015-10-14 | 384 | 384 | 378 | 380 | 20,400 | 380 |
| 2015-10-13 | 381 | 386 | 380 | 384 | 26,700 | 384 |
| 2015-10-09 | 377 | 386 | 376 | 380 | 53,600 | 380 |
| 2015-10-08 | 376 | 378 | 374 | 376 | 10,400 | 376 |
| 2015-10-07 | 374 | 376 | 372 | 375 | 15,600 | 375 |
| 2015-10-06 | 374 | 377 | 373 | 374 | 18,900 | 374 |
| 2015-10-05 | 375 | 375 | 373 | 374 | 13,200 | 374 |
| 2015-10-02 | 375 | 376 | 372 | 374 | 11,700 | 374 |
| 2015-10-01 | 380 | 380 | 375 | 375 | 17,300 | 375 |
| 2015-09-30 | 379 | 379 | 375 | 376 | 9,000 | 376 |
| 2015-09-29 | 381 | 382 | 370 | 374 | 14,400 | 374 |
| 2015-09-28 | 381 | 381 | 376 | 378 | 9,100 | 378 |
| 2015-09-25 | 376 | 379 | 372 | 375 | 16,700 | 375 |
| 2015-09-24 | 375 | 379 | 375 | 376 | 9,200 | 376 |
| 2015-09-18 | 380 | 381 | 376 | 379 | 4,100 | 379 |
| 2015-09-17 | 380 | 382 | 378 | 380 | 9,900 | 380 |
| 2015-09-16 | 380 | 381 | 378 | 378 | 5,200 | 378 |
| 2015-09-15 | 380 | 384 | 378 | 380 | 5,000 | 380 |
| 2015-09-14 | 380 | 382 | 378 | 380 | 15,700 | 380 |
| 2015-09-11 | 382 | 383 | 375 | 378 | 17,800 | 378 |
| 2015-09-10 | 377 | 382 | 376 | 382 | 11,400 | 382 |
| 2015-09-09 | 381 | 381 | 375 | 379 | 12,300 | 379 |
| 2015-09-08 | 371 | 380 | 366 | 368 | 11,500 | 368 |
| 2015-09-07 | 369 | 378 | 360 | 371 | 15,700 | 371 |
| 2015-09-04 | 372 | 377 | 362 | 369 | 24,900 | 369 |
| 2015-09-03 | 379 | 384 | 372 | 373 | 21,800 | 373 |
| 2015-09-02 | 375 | 385 | 375 | 379 | 20,400 | 379 |
| 2015-09-01 | 389 | 392 | 383 | 383 | 21,400 | 383 |
| 2015-08-31 | 400 | 401 | 394 | 395 | 18,000 | 395 |
| 2015-08-28 | 379 | 397 | 379 | 397 | 40,400 | 397 |
| 2015-08-27 | 371 | 379 | 371 | 379 | 27,400 | 379 |
| 2015-08-26 | 365 | 376 | 361 | 374 | 31,000 | 374 |
| 2015-08-25 | 360 | 372 | 344 | 365 | 57,000 | 365 |
| 2015-08-24 | 394 | 396 | 365 | 373 | 91,100 | 373 |
| 2015-08-21 | 406 | 408 | 399 | 400 | 45,400 | 400 |
| 2015-08-20 | 414 | 415 | 411 | 411 | 13,400 | 411 |
| 2015-08-19 | 415 | 416 | 414 | 414 | 7,400 | 414 |
| 2015-08-18 | 417 | 418 | 414 | 414 | 13,500 | 414 |
| 2015-08-17 | 418 | 418 | 415 | 418 | 12,500 | 418 |
| 2015-08-14 | 420 | 420 | 416 | 418 | 10,400 | 418 |
| 2015-08-13 | 416 | 420 | 416 | 418 | 13,200 | 418 |
| 2015-08-12 | 417 | 419 | 417 | 417 | 9,200 | 417 |
| 2015-08-11 | 417 | 418 | 415 | 417 | 11,600 | 417 |
| 2015-08-10 | 417 | 419 | 414 | 415 | 30,200 | 415 |
| 2015-08-07 | 419 | 420 | 415 | 416 | 20,200 | 416 |
| 2015-08-06 | 418 | 422 | 415 | 417 | 25,000 | 417 |
| 2015-08-05 | 425 | 427 | 406 | 418 | 84,500 | 418 |
| 2015-08-04 | 426 | 429 | 425 | 427 | 28,200 | 427 |
| 2015-08-03 | 429 | 434 | 425 | 430 | 33,700 | 430 |
| 2015-07-31 | 434 | 435 | 431 | 435 | 15,600 | 435 |
| 2015-07-30 | 436 | 437 | 432 | 434 | 24,000 | 434 |
| 2015-07-29 | 435 | 439 | 433 | 434 | 11,100 | 434 |
| 2015-07-28 | 431 | 439 | 430 | 433 | 41,200 | 433 |
| 2015-07-27 | 452 | 459 | 434 | 436 | 251,800 | 436 |
| 2015-07-24 | 436 | 516 | 434 | 444 | 1,412,800 | 444 |
| 2015-07-23 | 437 | 440 | 435 | 436 | 7,600 | 436 |
| 2015-07-22 | 441 | 441 | 436 | 436 | 6,900 | 436 |
| 2015-07-21 | 440 | 440 | 439 | 440 | 7,500 | 440 |
| 2015-07-17 | 440 | 440 | 437 | 439 | 9,700 | 439 |
| 2015-07-16 | 435 | 449 | 434 | 439 | 41,100 | 439 |
| 2015-07-15 | 432 | 451 | 432 | 435 | 39,500 | 435 |
| 2015-07-14 | 433 | 433 | 426 | 432 | 23,600 | 432 |
| 2015-07-13 | 426 | 434 | 424 | 432 | 11,900 | 432 |
| 2015-07-10 | 424 | 428 | 421 | 424 | 9,300 | 424 |
| 2015-07-09 | 420 | 430 | 402 | 420 | 62,100 | 420 |
| 2015-07-08 | 441 | 442 | 431 | 432 | 36,400 | 432 |
| 2015-07-07 | 440 | 442 | 438 | 441 | 8,800 | 441 |
| 2015-07-06 | 442 | 442 | 437 | 437 | 24,300 | 437 |
| 2015-07-03 | 440 | 452 | 434 | 445 | 56,800 | 445 |
| 2015-07-02 | 444 | 444 | 440 | 440 | 12,300 | 440 |
| 2015-07-01 | 436 | 442 | 436 | 442 | 8,500 | 442 |
| 2015-06-30 | 441 | 446 | 430 | 437 | 57,300 | 437 |
| 2015-06-29 | 446 | 447 | 441 | 441 | 44,100 | 441 |
| 2015-06-26 | 451 | 452 | 448 | 448 | 13,600 | 448 |
| 2015-06-25 | 453 | 453 | 451 | 452 | 12,700 | 452 |
| 2015-06-24 | 453 | 455 | 451 | 452 | 12,800 | 452 |
| 2015-06-23 | 453 | 453 | 450 | 453 | 7,200 | 453 |
| 2015-06-22 | 452 | 453 | 450 | 451 | 7,200 | 451 |
| 2015-06-19 | 450 | 452 | 449 | 452 | 16,200 | 452 |
| 2015-06-18 | 450 | 453 | 448 | 450 | 24,400 | 450 |
| 2015-06-17 | 451 | 453 | 450 | 450 | 16,000 | 450 |
| 2015-06-16 | 451 | 455 | 449 | 451 | 24,300 | 451 |
| 2015-06-15 | 455 | 456 | 449 | 453 | 22,400 | 453 |
| 2015-06-12 | 456 | 456 | 454 | 455 | 12,300 | 455 |
| 2015-06-11 | 456 | 457 | 453 | 457 | 14,700 | 457 |
| 2015-06-10 | 454 | 456 | 453 | 455 | 12,600 | 455 |
| 2015-06-09 | 456 | 457 | 454 | 454 | 15,700 | 454 |
| 2015-06-08 | 456 | 458 | 456 | 456 | 10,500 | 456 |
| 2015-06-05 | 455 | 458 | 454 | 457 | 18,900 | 457 |
| 2015-06-04 | 459 | 459 | 455 | 457 | 10,700 | 457 |
| 2015-06-03 | 454 | 461 | 454 | 458 | 24,700 | 458 |
| 2015-06-02 | 455 | 456 | 452 | 453 | 8,900 | 453 |
| 2015-06-01 | 453 | 456 | 452 | 454 | 18,400 | 454 |
| 2015-05-29 | 450 | 453 | 450 | 453 | 8,900 | 453 |
| 2015-05-28 | 452 | 454 | 450 | 451 | 16,100 | 451 |
| 2015-05-27 | 452 | 453 | 449 | 449 | 12,200 | 449 |
| 2015-05-26 | 452 | 453 | 450 | 452 | 9,600 | 452 |
| 2015-05-25 | 449 | 455 | 448 | 452 | 18,300 | 452 |
| 2015-05-22 | 450 | 450 | 446 | 448 | 11,200 | 448 |
| 2015-05-21 | 447 | 450 | 447 | 450 | 9,200 | 450 |
| 2015-05-20 | 448 | 449 | 446 | 447 | 13,000 | 447 |
| 2015-05-19 | 448 | 449 | 446 | 447 | 11,100 | 447 |
| 2015-05-18 | 451 | 451 | 443 | 446 | 54,800 | 446 |
| 2015-05-15 | 448 | 449 | 447 | 448 | 12,700 | 448 |
| 2015-05-14 | 449 | 450 | 447 | 448 | 20,100 | 448 |
| 2015-05-13 | 449 | 451 | 447 | 448 | 10,900 | 448 |
| 2015-05-12 | 447 | 450 | 447 | 449 | 7,600 | 449 |
| 2015-05-11 | 448 | 450 | 446 | 446 | 34,100 | 446 |
| 2015-05-08 | 452 | 455 | 448 | 450 | 56,600 | 450 |
| 2015-05-07 | 454 | 456 | 453 | 455 | 11,700 | 455 |
| 2015-05-01 | 455 | 456 | 452 | 454 | 29,600 | 454 |
| 2015-04-30 | 457 | 459 | 454 | 456 | 42,100 | 456 |
| 2015-04-28 | 460 | 461 | 457 | 459 | 19,500 | 459 |
| 2015-04-27 | 462 | 462 | 459 | 460 | 8,300 | 460 |
| 2015-04-24 | 461 | 461 | 459 | 461 | 15,900 | 461 |
| 2015-04-23 | 460 | 465 | 458 | 461 | 29,700 | 461 |
| 2015-04-22 | 460 | 461 | 458 | 461 | 23,300 | 461 |
| 2015-04-21 | 459 | 460 | 458 | 460 | 10,200 | 460 |
| 2015-04-20 | 460 | 460 | 457 | 458 | 24,500 | 458 |
| 2015-04-17 | 461 | 463 | 459 | 459 | 23,400 | 459 |
| 2015-04-16 | 459 | 463 | 459 | 462 | 13,400 | 462 |
| 2015-04-15 | 460 | 462 | 458 | 460 | 23,600 | 460 |
| 2015-04-14 | 460 | 460 | 458 | 460 | 22,300 | 460 |
| 2015-04-13 | 460 | 460 | 456 | 460 | 29,500 | 460 |
| 2015-04-10 | 459 | 459 | 455 | 458 | 21,300 | 458 |
| 2015-04-09 | 451 | 462 | 451 | 460 | 72,900 | 460 |
| 2015-04-08 | 450 | 451 | 450 | 450 | 25,700 | 450 |
| 2015-04-07 | 450 | 452 | 449 | 451 | 20,700 | 451 |
| 2015-04-06 | 450 | 451 | 448 | 451 | 22,300 | 451 |
| 2015-04-03 | 451 | 451 | 449 | 450 | 14,700 | 450 |
| 2015-04-02 | 448 | 451 | 448 | 450 | 23,600 | 450 |
| 2015-04-01 | 450 | 450 | 447 | 450 | 26,900 | 450 |
| 2015-03-31 | 450 | 452 | 446 | 450 | 47,400 | 450 |
| 2015-03-30 | 450 | 451 | 447 | 449 | 31,100 | 449 |
| 2015-03-27 | 450 | 452 | 449 | 450 | 33,600 | 450 |
| 2015-03-26 | 450 | 451 | 449 | 449 | 39,500 | 449 |
| 2015-03-25 | 450 | 451 | 449 | 450 | 30,500 | 450 |
| 2015-03-24 | 452 | 452 | 449 | 450 | 33,100 | 450 |
| 2015-03-23 | 451 | 452 | 450 | 451 | 54,200 | 451 |
| 2015-03-20 | 451 | 452 | 448 | 450 | 14,800 | 450 |
| 2015-03-19 | 449 | 451 | 448 | 451 | 29,700 | 451 |
| 2015-03-18 | 450 | 451 | 448 | 449 | 31,100 | 449 |
| 2015-03-17 | 456 | 456 | 450 | 450 | 35,900 | 450 |
| 2015-03-16 | 450 | 451 | 447 | 451 | 37,800 | 451 |
| 2015-03-13 | 449 | 451 | 446 | 449 | 55,800 | 449 |
| 2015-03-12 | 452 | 452 | 447 | 448 | 47,300 | 448 |
| 2015-03-11 | 451 | 454 | 448 | 449 | 104,800 | 449 |
| 2015-03-10 | 457 | 459 | 452 | 452 | 41,100 | 452 |
| 2015-03-09 | 459 | 460 | 455 | 455 | 30,100 | 455 |
| 2015-03-06 | 458 | 460 | 455 | 457 | 22,100 | 457 |
| 2015-03-05 | 456 | 461 | 453 | 455 | 58,100 | 455 |
| 2015-03-04 | 459 | 461 | 453 | 457 | 59,200 | 457 |
| 2015-03-03 | 469 | 469 | 459 | 460 | 50,800 | 460 |
| 2015-03-02 | 460 | 469 | 460 | 465 | 55,100 | 465 |
| 2015-02-27 | 464 | 464 | 458 | 459 | 67,300 | 459 |
| 2015-02-26 | 459 | 464 | 457 | 462 | 60,300 | 462 |
| 2015-02-25 | 452 | 471 | 451 | 461 | 101,200 | 461 |
| 2015-02-24 | 451 | 452 | 449 | 452 | 56,500 | 452 |
| 2015-02-23 | 447 | 452 | 447 | 452 | 63,200 | 452 |
| 2015-02-20 | 446 | 447 | 443 | 446 | 56,100 | 446 |
| 2015-02-19 | 449 | 450 | 442 | 446 | 101,200 | 446 |
| 2015-02-18 | 446 | 448 | 444 | 448 | 46,400 | 448 |
| 2015-02-17 | 441 | 446 | 440 | 444 | 53,100 | 444 |
| 2015-02-16 | 448 | 449 | 436 | 438 | 189,400 | 438 |
| 2015-02-13 | 444 | 448 | 442 | 447 | 55,100 | 447 |
| 2015-02-12 | 443 | 447 | 440 | 445 | 86,500 | 445 |
| 2015-02-10 | 448 | 448 | 439 | 441 | 118,900 | 441 |
| 2015-02-09 | 450 | 454 | 439 | 443 | 234,400 | 443 |
| 2015-02-06 | 529 | 553 | 431 | 450 | 427,800 | 450 |
| 2015-02-05 | 530 | 538 | 527 | 528 | 18,100 | 528 |
| 2015-02-04 | 526 | 534 | 521 | 530 | 65,000 | 530 |
| 2015-02-03 | 535 | 538 | 531 | 532 | 34,600 | 532 |
| 2015-02-02 | 542 | 552 | 528 | 533 | 78,800 | 533 |
| 2015-01-30 | 574 | 577 | 567 | 572 | 18,000 | 572 |
| 2015-01-29 | 575 | 578 | 573 | 576 | 11,900 | 576 |
| 2015-01-28 | 576 | 581 | 576 | 579 | 16,100 | 579 |
| 2015-01-27 | 580 | 585 | 573 | 583 | 19,300 | 583 |
| 2015-01-26 | 579 | 581 | 576 | 578 | 13,400 | 578 |
| 2015-01-23 | 577 | 583 | 577 | 580 | 15,900 | 580 |
| 2015-01-22 | 580 | 581 | 575 | 576 | 25,400 | 576 |
| 2015-01-21 | 585 | 594 | 580 | 583 | 24,500 | 583 |
| 2015-01-20 | 584 | 588 | 582 | 582 | 8,700 | 582 |
| 2015-01-19 | 573 | 585 | 571 | 585 | 24,700 | 585 |
| 2015-01-16 | 572 | 572 | 564 | 570 | 16,400 | 570 |
| 2015-01-15 | 566 | 573 | 566 | 573 | 8,300 | 573 |
| 2015-01-14 | 569 | 572 | 566 | 566 | 25,600 | 566 |
| 2015-01-13 | 575 | 575 | 566 | 571 | 30,500 | 571 |
| 2015-01-09 | 588 | 593 | 574 | 579 | 23,700 | 579 |
| 2015-01-08 | 578 | 588 | 578 | 588 | 13,300 | 588 |
| 2015-01-07 | 580 | 581 | 567 | 575 | 42,500 | 575 |
| 2015-01-06 | 589 | 589 | 583 | 583 | 16,000 | 583 |
| 2015-01-05 | 600 | 600 | 588 | 595 | 52,900 | 595 |
分割・併合履歴 ： [1986-12-24]1株→1.1株
