5816 オーナンバ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3043644043643915,700439
2016-12-2944044043243826,800438
2016-12-2843944443644378,500443
2016-12-27450454450453121,900453
2016-12-2645445443745381,400453
2016-12-2245045445045229,200452
2016-12-2144945144944918,600449
2016-12-2045045044744841,000448
2016-12-1945045144844932,100449
2016-12-1645345645045051,400450
2016-12-1545545745345345,500453
2016-12-1445545745545645,600456
2016-12-1345845845445634,100456
2016-12-1245645845545622,600456
2016-12-0945545745345443,200454
2016-12-0845445545345429,600454
2016-12-0744945744845349,400453
2016-12-0645045244844822,100448
2016-12-0544744944744721,600447
2016-12-0244844844744711,900447
2016-12-0145045044744721,300447
2016-11-3044844944744820,100448
2016-11-2944744744444623,400446
2016-11-2844544644344529,400445
2016-11-2544544544244336,700443
2016-11-2444244644044333,200443
2016-11-2243543843543810,400438
2016-11-2143543743443512,700435
2016-11-1843543843343411,300434
2016-11-1743043543043412,600434
2016-11-1643643643343412,500434
2016-11-154364364334368,200436
2016-11-1443143442943320,700433
2016-11-114334334284297,500429
2016-11-1043243442642818,900428
2016-11-0943943940242441,900424
2016-11-0843543543143511,000435
2016-11-0743443643043524,700435
2016-11-0442643742543523,000435
2016-11-0243443542943221,800432
2016-11-014354364354369,400436
2016-10-3143043643043417,700434
2016-10-2843043342842914,700429
2016-10-2743443742742724,900427
2016-10-2643743743243516,500435
2016-10-2543843843343724,600437
2016-10-2443044042843956,000439
2016-10-2142543642542648,600426
2016-10-2041842241742026,500420
2016-10-194164184154165,300416
2016-10-1741141641041311,800413
2016-10-1340841340841017,100410
2016-10-1241241440841313,800413
2016-10-1141541841241330,400413
2016-10-0741441541041514,500415
2016-10-0640741340741217,900412
2016-10-054034074024068,000406
2016-10-0440340740240511,400405
2016-10-0340540540240410,400404
2016-09-304034044014048,300404
2016-09-2940440540240313,700403
2016-09-283964033964006,500400
2016-09-273953963923967,500396
2016-09-263953963923926,800392
2016-09-2339239939239225,900392
2016-09-213923923903925,400392
2016-09-203923923913912,400391
2016-09-163943993913919,400391
2016-09-1539539939239813,800398
2016-09-1440540740140221,800402
2016-09-1339440439140441,300404
2016-09-1238739538739437,200394
2016-09-0938739438738712,300387
2016-09-083863883853885,400388
2016-09-073883903853886,200388
2016-09-0638339038339020,700390
2016-09-053763803753799,600379
2016-09-023743753723754,300375
2016-09-013723743723732,300373
2016-08-313693743693747,900374
2016-08-303703703693691,300369
2016-08-2937337437137111,000371
2016-08-263693713653698,100369
2016-08-253703733693718,000371
2016-08-243683713683704,300370
2016-08-233703713693692,100369
2016-08-223713713673703,600370
2016-08-193733733673671,900367
2016-08-183683723683718,300371
2016-08-173703713673683,700368
2016-08-163683723683715,800371
2016-08-153643703623706,900370
2016-08-1236236536136410,800364
2016-08-1036636635536111,000361
2016-08-093643673643652,000365
2016-08-0837737735836316,200363
2016-08-053753773693777,500377
2016-08-043703763703735,100373
2016-08-033663713663716,600371
2016-08-023673753603719,000371
2016-08-013703733633737,600373
2016-07-293603703573707,500370
2016-07-283643643603606,700360
2016-07-273643693613675,200367
2016-07-263613623603603,300360
2016-07-253633673603668,600366
2016-07-223613643613632,300363
2016-07-213653663633632,600363
2016-07-203633663633634,700363
2016-07-193663673603615,200361
2016-07-153593633593613,100361
2016-07-143593623593594,300359
2016-07-133583623573588,500358
2016-07-123573593553586,400358
2016-07-113573593563585,700358
2016-07-083573583513576,800357
2016-07-073573593533575,900357
2016-07-063593593523575,400357
2016-07-053593603593592,200359
2016-07-043603603573595,400359
2016-07-013563593553577,800357
2016-06-303563573533568,600356
2016-06-293533533523523,200352
2016-06-283483533473535,700353
2016-06-2734235234135214,700352
2016-06-2435835934134527,000345
2016-06-233553583553583,000358
2016-06-2236036035135717,500357
2016-06-2135535735535719,100357
2016-06-2035235635235516,400355
2016-06-173533563523529,100352
2016-06-1636036035335315,700353
2016-06-1536036135635911,700359
2016-06-1436436436036011,100360
2016-06-1336536636336511,500365
2016-06-103653663653654,000365
2016-06-093653663643652,700365
2016-06-083673673663665,200366
2016-06-073633653623656,900365
2016-06-063623633623628,000362
2016-06-033623633613627,200362
2016-06-0236236736136212,100362
2016-06-013623633613639,300363
2016-05-313623623613624,900362
2016-05-303613613573605,000360
2016-05-273593603533579,700357
2016-05-263593623593611,900361
2016-05-2535936035935912,900359
2016-05-243633633583594,300359
2016-05-2336536636036117,700361
2016-05-203623663603654,200365
2016-05-193703703653682,300368
2016-05-1836137035737013,900370
2016-05-1736436434736312,900363
2016-05-163623673623645,200364
2016-05-133633683633688,500368
2016-05-123553653553635,700363
2016-05-113653663623633,600363
2016-05-103573643563643,400364
2016-05-093533613533574,300357
2016-05-063553553513534,700353
2016-05-023523573523566,800356
2016-04-283613623583583,400358
2016-04-273583623583602,100360
2016-04-263653653583585,300358
2016-04-2536236536136210,600362
2016-04-223623623583615,000361
2016-04-213593613573604,600360
2016-04-203613643563598,700359
2016-04-193683683583595,100359
2016-04-183663693623625,200362
2016-04-153713723673722,900372
2016-04-143693723663727,400372
2016-04-133633693623693,100369
2016-04-123603653603616,900361
2016-04-113553583553584,500358
2016-04-083533583513555,500355
2016-04-07351354351354600354
2016-04-063513523513512,300351
2016-04-053583603523527,700352
2016-04-043553583543555,100355
2016-04-013543553523536,200353
2016-03-3135435635035516,000355
2016-03-303533543523529,300352
2016-03-2935435935035621,000356
2016-03-2836436435535530,600355
2016-03-2536636735536112,800361
2016-03-243653703633659,700365
2016-03-233733743683697,600369
2016-03-2238038036537312,500373
2016-03-1838038537037614,300376
2016-03-1737439237037368,200373
2016-03-1634939034938058,300380
2016-03-153463493453498,500349
2016-03-143443463423463,900346
2016-03-113413453413438,600343
2016-03-103443463383428,900342
2016-03-093423443423432,900343
2016-03-083453453413422,900342
2016-03-073443453423449,600344
2016-03-043373423373416,700341
2016-03-033393413353395,700339
2016-03-023353433353398,400339
2016-03-013353373343353,700335
2016-02-293373393353357,600335
2016-02-263413413373372,200337
2016-02-253353403343348,600334
2016-02-243333373323342,800334
2016-02-233403403353373,600337
2016-02-223343393343353,600335
2016-02-193353383323342,700334
2016-02-183273393273397,600339
2016-02-173253283243268,100326
2016-02-163293303233267,400326
2016-02-1532433032132615,800326
2016-02-1233033031031529,300315
2016-02-1034834833033325,800333
2016-02-0935535734234232,500342
2016-02-0835736235536219,300362
2016-02-0536536636036511,900365
2016-02-043683683623669,200366
2016-02-0337137336836912,600369
2016-02-023683713683706,700370
2016-02-0136837036736914,500369
2016-01-293673683653679,800367
2016-01-283683683663677,600367
2016-01-273653683643689,600368
2016-01-263643683633683,800368
2016-01-2536836836436712,800367
2016-01-2236336735536621,600366
2016-01-2136237136036033,500360
2016-01-2036737136336612,400366
2016-01-1936437236236613,100366
2016-01-1836636736236412,000364
2016-01-1537437437037110,200371
2016-01-1437237236637222,300372
2016-01-1337437537237218,800372
2016-01-1238038137337425,900374
2016-01-0838238438138114,100381
2016-01-0739139138538518,300385
2016-01-0639739839239316,000393
2016-01-0539740039640015,100400
2016-01-0440040139740112,800401

分割・併合履歴 : [1986-12-24]1株→1.1株