5816 オーナンバ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	489	490	487	489	11,600	489
2017-12-28	486	492	485	489	17,300	489
2017-12-27	486	492	485	489	34,200	489
2017-12-26	494	505	490	490	39,700	490
2017-12-25	494	500	486	494	47,100	494
2017-12-22	486	500	482	494	62,800	494
2017-12-21	493	502	488	494	29,600	494
2017-12-20	485	500	481	498	39,100	498
2017-12-19	484	490	483	483	12,400	483
2017-12-18	483	492	480	484	43,100	484
2017-12-15	483	485	475	483	37,700	483
2017-12-14	480	482	477	480	7,000	480
2017-12-13	484	487	479	480	12,000	480
2017-12-12	470	484	469	484	36,700	484
2017-12-11	464	470	464	467	20,300	467
2017-12-08	463	469	463	464	13,800	464
2017-12-07	468	472	462	466	29,700	466
2017-12-06	469	469	460	461	40,200	461
2017-12-05	470	470	466	469	8,400	469
2017-12-04	473	474	459	472	20,400	472
2017-12-01	475	475	472	472	17,900	472
2017-11-30	472	474	468	472	13,500	472
2017-11-29	472	478	469	473	12,300	473
2017-11-28	478	480	468	470	45,700	470
2017-11-27	492	497	474	480	63,200	480
2017-11-24	487	491	481	484	21,800	484
2017-11-22	474	490	474	486	31,300	486
2017-11-21	472	473	470	471	6,100	471
2017-11-20	472	472	466	470	11,000	470
2017-11-17	470	475	470	471	14,100	471
2017-11-16	466	471	466	471	10,000	471
2017-11-15	479	480	462	466	28,900	466
2017-11-13	489	490	487	488	9,400	488
2017-11-10	480	492	476	488	17,200	488
2017-11-09	490	494	488	488	32,000	488
2017-11-08	480	490	475	489	29,000	489
2017-11-07	490	492	481	484	65,700	484
2017-11-06	499	505	495	505	64,100	505
2017-11-02	500	505	496	500	29,600	500
2017-11-01	498	501	495	500	19,000	500
2017-10-31	500	500	491	495	30,400	495
2017-10-30	504	506	500	501	50,800	501
2017-10-27	505	508	499	501	66,200	501
2017-10-26	486	518	480	508	155,400	508
2017-10-25	460	506	460	491	242,100	491
2017-10-24	456	462	453	459	16,000	459
2017-10-23	453	458	453	454	12,200	454
2017-10-20	449	455	449	452	20,500	452
2017-10-19	454	457	448	452	27,100	452
2017-10-18	458	458	449	457	38,000	457
2017-10-17	473	474	450	462	68,600	462
2017-10-16	477	477	471	472	17,500	472
2017-10-13	471	478	470	477	35,300	477
2017-10-12	474	475	469	471	22,800	471
2017-10-11	480	483	467	476	58,300	476
2017-10-10	472	485	470	478	49,400	478
2017-10-06	470	477	468	475	23,200	475
2017-10-05	480	485	466	468	47,400	468
2017-10-04	487	492	475	478	62,200	478
2017-10-03	496	498	479	480	130,500	480
2017-10-02	457	524	454	499	774,800	499
2017-09-29	456	458	453	456	8,800	456
2017-09-28	450	454	448	454	13,800	454
2017-09-27	456	457	451	451	7,900	451
2017-09-26	459	460	454	456	16,300	456
2017-09-25	450	460	447	459	56,300	459
2017-09-22	450	450	440	445	27,600	445
2017-09-21	447	453	447	450	16,700	450
2017-09-20	450	451	445	446	27,100	446
2017-09-19	456	466	450	450	75,300	450
2017-09-15	442	476	442	453	115,200	453
2017-09-14	438	446	437	439	25,700	439
2017-09-13	431	436	431	434	13,000	434
2017-09-12	430	432	430	431	6,000	431
2017-09-11	430	432	429	430	23,200	430
2017-09-08	428	430	428	430	2,500	430
2017-09-07	428	430	428	430	2,800	430
2017-09-06	427	430	426	428	14,800	428
2017-09-05	429	430	426	426	11,000	426
2017-09-04	428	430	427	430	6,000	430
2017-09-01	427	430	427	428	5,300	428
2017-08-31	430	430	419	429	18,500	429
2017-08-30	428	430	427	430	3,900	430
2017-08-29	428	430	428	429	6,800	429
2017-08-28	428	431	428	429	8,500	429
2017-08-25	429	430	426	429	12,000	429
2017-08-24	420	429	420	429	20,900	429
2017-08-23	425	427	425	425	4,000	425
2017-08-22	421	425	420	425	10,300	425
2017-08-21	426	428	422	423	8,700	423
2017-08-18	427	428	423	426	5,300	426
2017-08-17	424	429	424	429	10,900	429
2017-08-16	422	425	422	424	11,100	424
2017-08-15	422	425	422	423	16,500	423
2017-08-14	420	423	419	423	25,100	423
2017-08-10	420	422	420	420	20,300	420
2017-08-09	420	421	417	420	25,400	420
2017-08-08	415	420	415	419	203,500	419
2017-08-07	410	420	408	415	145,300	415
2017-08-04	448	448	445	446	3,000	446
2017-08-03	445	447	443	447	10,400	447
2017-08-02	441	447	441	447	4,000	447
2017-08-01	444	449	440	442	18,100	442
2017-07-31	447	447	442	446	55,500	446
2017-07-28	450	453	450	453	22,400	453
2017-07-27	453	453	451	453	9,000	453
2017-07-26	454	454	451	453	7,500	453
2017-07-25	452	454	452	452	7,100	452
2017-07-24	454	454	451	452	6,900	452
2017-07-21	451	452	449	451	10,800	451
2017-07-20	450	452	448	450	5,500	450
2017-07-19	451	453	449	449	7,200	449
2017-07-18	448	452	446	450	26,100	450
2017-07-14	448	451	445	448	12,500	448
2017-07-13	445	448	443	445	8,200	445
2017-07-12	449	450	447	447	7,000	447
2017-07-11	445	450	445	448	9,500	448
2017-07-10	444	449	442	443	5,700	443
2017-07-07	442	444	442	444	4,600	444
2017-07-06	442	445	442	442	3,500	442
2017-07-05	442	445	440	442	12,900	442
2017-07-04	441	444	440	440	3,700	440
2017-07-03	440	442	440	441	2,100	441
2017-06-30	442	443	430	441	13,700	441
2017-06-29	441	444	440	443	3,800	443
2017-06-28	442	443	440	441	8,700	441
2017-06-27	447	448	444	446	9,000	446
2017-06-26	444	445	443	444	5,500	444
2017-06-23	445	447	444	444	6,100	444
2017-06-22	444	448	444	445	5,000	445
2017-06-21	445	446	444	444	2,600	444
2017-06-20	444	445	442	445	6,500	445
2017-06-19	443	445	442	444	6,600	444
2017-06-16	444	445	443	444	1,700	444
2017-06-15	445	445	444	444	200	444
2017-06-14	447	447	444	444	4,000	444
2017-06-13	444	446	442	445	6,300	445
2017-06-12	444	447	444	444	6,900	444
2017-06-09	442	444	440	444	6,100	444
2017-06-08	438	441	437	439	6,500	439
2017-06-07	441	441	438	441	3,500	441
2017-06-06	442	442	440	441	2,200	441
2017-06-05	442	442	437	442	6,300	442
2017-06-02	440	441	434	437	7,300	437
2017-06-01	436	440	436	440	3,500	440
2017-05-31	438	441	435	436	8,700	436
2017-05-30	440	442	439	441	6,600	441
2017-05-29	440	445	440	445	8,300	445
2017-05-26	445	446	442	445	9,900	445
2017-05-25	445	448	444	445	66,800	445
2017-05-24	446	447	444	445	8,300	445
2017-05-23	442	446	442	445	9,700	445
2017-05-22	443	445	441	443	9,700	443
2017-05-19	442	443	441	443	3,000	443
2017-05-18	443	446	441	446	10,700	446
2017-05-17	443	445	439	444	15,400	444
2017-05-16	441	445	440	444	15,400	444
2017-05-15	443	445	439	445	21,700	445
2017-05-12	442	447	442	443	14,900	443
2017-05-11	455	455	439	446	47,100	446
2017-05-10	446	451	445	449	18,700	449
2017-05-09	441	446	440	446	15,200	446
2017-05-08	438	441	435	441	11,100	441
2017-05-02	431	437	428	437	13,000	437
2017-05-01	430	431	429	430	3,500	430
2017-04-28	430	431	429	430	3,400	430
2017-04-27	430	431	429	429	7,600	429
2017-04-26	428	431	428	430	2,200	430
2017-04-25	426	431	426	427	4,500	427
2017-04-24	426	426	423	426	4,400	426
2017-04-21	427	428	424	424	5,500	424
2017-04-20	426	428	426	426	2,600	426
2017-04-19	427	428	418	426	12,100	426
2017-04-18	426	429	426	427	5,100	427
2017-04-17	422	428	422	426	3,400	426
2017-04-14	426	426	423	425	8,900	425
2017-04-13	425	428	418	426	13,600	426
2017-04-12	426	429	422	425	12,200	425
2017-04-11	432	432	426	428	16,100	428
2017-04-10	431	434	430	432	3,700	432
2017-04-07	429	435	428	428	18,000	428
2017-04-06	437	437	426	431	16,600	431
2017-04-05	437	442	436	437	3,400	437
2017-04-04	441	442	435	437	11,600	437
2017-04-03	443	444	440	442	5,400	442
2017-03-31	443	445	440	441	4,100	441
2017-03-30	441	446	439	443	9,600	443
2017-03-29	442	447	437	441	11,800	441
2017-03-28	447	447	441	442	9,500	442
2017-03-27	440	448	440	447	10,100	447
2017-03-24	442	443	438	443	5,800	443
2017-03-23	439	442	438	442	6,400	442
2017-03-22	444	446	439	440	5,400	440
2017-03-21	440	444	440	444	9,200	444
2017-03-17	443	445	442	442	2,300	442
2017-03-16	444	446	442	443	5,500	443
2017-03-15	448	448	445	447	9,000	447
2017-03-14	448	448	447	447	2,900	447
2017-03-13	449	451	448	448	7,000	448
2017-03-10	448	450	448	448	14,400	448
2017-03-09	448	450	448	448	18,200	448
2017-03-08	448	449	447	448	9,900	448
2017-03-07	446	449	445	448	16,500	448
2017-03-06	448	449	445	448	25,700	448
2017-03-03	443	448	442	445	25,000	445
2017-03-02	442	444	440	443	6,400	443
2017-03-01	441	444	440	441	10,400	441
2017-02-28	440	444	440	441	7,100	441
2017-02-27	442	444	440	444	7,200	444
2017-02-24	443	445	441	442	7,300	442
2017-02-23	439	448	439	443	15,000	443
2017-02-22	442	443	442	443	5,700	443
2017-02-21	440	445	438	442	17,900	442
2017-02-20	444	444	442	443	7,900	443
2017-02-17	442	450	441	443	18,600	443
2017-02-16	442	442	440	442	6,200	442
2017-02-15	439	441	438	441	10,500	441
2017-02-14	439	440	437	439	7,200	439
2017-02-13	435	440	431	436	19,300	436
2017-02-10	433	435	433	435	5,300	435
2017-02-09	431	433	431	433	12,600	433
2017-02-08	431	433	430	432	11,000	432
2017-02-07	437	437	430	431	15,600	431
2017-02-06	438	439	429	437	37,100	437
2017-02-03	434	444	432	444	25,000	444
2017-02-02	434	435	432	434	10,200	434
2017-02-01	435	435	430	434	15,700	434
2017-01-31	432	435	431	435	13,000	435
2017-01-30	430	437	426	432	53,800	432
2017-01-27	440	445	439	443	25,400	443
2017-01-26	440	441	437	439	9,700	439
2017-01-25	438	440	437	439	10,300	439
2017-01-24	438	439	436	438	2,700	438
2017-01-23	439	439	436	438	6,100	438
2017-01-20	437	439	436	438	5,100	438
2017-01-19	435	438	435	437	8,600	437
2017-01-18	436	437	435	437	6,500	437
2017-01-17	439	440	436	439	6,000	439
2017-01-16	442	443	440	440	14,000	440
2017-01-13	440	441	439	441	10,100	441
2017-01-12	440	442	438	440	12,900	440
2017-01-11	440	442	439	440	15,700	440
2017-01-10	440	442	439	440	16,800	440
2017-01-06	440	443	438	440	12,300	440
2017-01-05	440	441	439	440	26,700	440
2017-01-04	439	441	437	440	22,100	440

分割・併合履歴： [1986-12-24]1株→1.1株