5816 オーナンバ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	487	494	482	491	24,400	491
2021-12-29	484	493	474	490	18,700	490
2021-12-28	491	491	478	486	60,700	486
2021-12-27	494	496	477	483	64,400	483
2021-12-24	492	498	491	491	36,400	491
2021-12-23	475	493	475	491	62,000	491
2021-12-22	474	476	467	469	40,800	469
2021-12-21	477	481	467	477	40,200	477
2021-12-20	488	488	471	474	42,700	474
2021-12-17	502	502	493	494	29,300	494
2021-12-16	496	508	494	504	41,200	504
2021-12-15	493	502	486	495	59,200	495
2021-12-14	502	502	489	493	84,300	493
2021-12-13	522	523	501	511	48,100	511
2021-12-10	525	526	516	518	22,300	518
2021-12-09	536	539	525	527	23,300	527
2021-12-08	538	546	534	543	56,400	543
2021-12-07	521	537	519	534	31,200	534
2021-12-06	520	526	514	519	33,700	519
2021-12-03	513	527	508	526	54,000	526
2021-12-02	530	530	511	511	48,600	511
2021-12-01	525	532	510	529	55,700	529
2021-11-30	533	546	525	525	40,500	525
2021-11-29	536	549	531	531	35,500	531
2021-11-26	560	560	542	546	57,900	546
2021-11-25	564	564	551	558	34,200	558
2021-11-24	562	568	555	564	32,100	564
2021-11-22	564	567	550	562	29,600	562
2021-11-19	561	567	554	564	27,200	564
2021-11-18	568	568	552	562	49,000	562
2021-11-17	576	576	562	570	49,000	570
2021-11-16	582	583	570	571	41,600	571
2021-11-15	583	589	572	579	51,400	579
2021-11-12	569	578	559	578	54,500	578
2021-11-11	569	582	557	572	66,700	572
2021-11-10	570	583	565	569	67,400	569
2021-11-09	598	598	558	568	238,800	568
2021-11-08	645	646	588	590	309,500	590
2021-11-05	699	702	673	674	79,100	674
2021-11-04	671	699	671	699	46,600	699
2021-11-02	680	680	662	670	34,800	670
2021-11-01	677	682	670	677	34,900	677
2021-10-29	673	679	667	671	30,500	671
2021-10-28	685	685	668	671	38,000	671
2021-10-27	691	698	685	689	37,400	689
2021-10-26	673	688	673	681	21,000	681
2021-10-25	672	682	667	670	16,000	670
2021-10-22	668	679	662	676	35,000	676
2021-10-21	685	685	665	670	42,800	670
2021-10-20	709	709	679	683	61,100	683
2021-10-19	705	712	695	705	43,900	705
2021-10-18	698	711	687	705	61,800	705
2021-10-15	671	691	670	689	36,300	689
2021-10-14	679	687	666	668	38,400	668
2021-10-13	698	698	678	679	39,000	679
2021-10-12	700	700	688	690	25,800	690
2021-10-11	696	707	689	704	29,100	704
2021-10-08	684	707	684	690	37,100	690
2021-10-07	691	700	680	682	26,800	682
2021-10-06	692	713	684	690	60,600	690
2021-10-05	678	700	663	691	115,900	691
2021-10-04	718	718	675	682	120,200	682
2021-10-01	711	735	704	708	128,500	708
2021-09-30	727	728	706	716	99,500	716
2021-09-29	703	729	702	729	89,000	729
2021-09-28	719	724	703	718	88,200	718
2021-09-27	737	738	718	720	60,400	720
2021-09-24	740	756	729	735	124,000	735
2021-09-22	711	730	706	728	117,400	728
2021-09-21	717	728	707	711	195,100	711
2021-09-17	742	756	742	752	126,400	752
2021-09-16	752	752	732	743	188,300	743
2021-09-15	748	763	737	752	176,800	752
2021-09-14	753	766	741	752	270,000	752
2021-09-13	741	755	734	749	201,700	749
2021-09-10	745	757	738	750	235,600	750
2021-09-09	741	748	730	748	166,600	748
2021-09-08	750	768	736	751	455,000	751
2021-09-07	739	787	726	749	1,025,200	749
2021-09-06	690	705	681	699	131,700	699
2021-09-03	678	688	670	683	59,600	683
2021-09-02	682	684	670	676	55,200	676
2021-09-01	674	687	674	683	60,800	683
2021-08-31	674	678	658	675	61,500	675
2021-08-30	662	675	657	668	77,400	668
2021-08-27	662	669	653	655	60,100	655
2021-08-26	673	677	663	668	47,700	668
2021-08-25	681	697	669	673	81,300	673
2021-08-24	668	680	665	670	81,500	670
2021-08-23	664	676	655	662	105,100	662
2021-08-20	688	694	653	656	219,300	656
2021-08-19	715	723	687	687	166,100	687
2021-08-18	706	724	672	716	198,300	716
2021-08-17	734	736	702	702	195,500	702
2021-08-16	725	736	717	734	143,600	734
2021-08-13	711	735	692	732	233,500	732
2021-08-12	703	725	694	716	137,100	716
2021-08-11	696	714	690	698	224,900	698
2021-08-10	666	695	652	682	319,700	682
2021-08-06	667	681	640	676	313,700	676
2021-08-05	702	708	666	672	495,000	672
2021-08-04	669	713	666	706	703,400	706
2021-08-03	655	678	654	669	430,300	669
2021-08-02	692	709	650	662	1,067,100	662
2021-07-30	784	803	773	795	221,600	795
2021-07-29	782	785	754	780	203,700	780
2021-07-28	782	812	767	777	350,900	777
2021-07-27	777	789	769	787	160,300	787
2021-07-26	751	777	740	769	177,700	769
2021-07-21	748	756	737	740	123,300	740
2021-07-20	735	753	733	742	130,700	742
2021-07-19	766	768	730	744	184,900	744
2021-07-16	767	781	753	773	102,600	773
2021-07-15	779	780	767	775	148,400	775
2021-07-14	777	799	772	780	182,800	780
2021-07-13	769	798	761	777	212,900	777
2021-07-12	750	764	741	751	101,000	751
2021-07-09	718	747	715	742	136,100	742
2021-07-08	753	755	720	723	169,300	723
2021-07-07	737	766	726	749	184,800	749
2021-07-06	746	762	737	752	174,500	752
2021-07-05	766	775	751	753	178,100	753
2021-07-02	795	801	771	774	238,200	774
2021-07-01	784	804	784	798	127,200	798
2021-06-30	802	803	775	788	131,400	788
2021-06-29	799	809	788	806	171,900	806
2021-06-28	795	819	795	805	182,700	805
2021-06-25	762	803	756	790	291,600	790
2021-06-24	782	825	752	762	488,400	762
2021-06-23	799	802	764	790	423,900	790
2021-06-22	762	799	751	790	360,600	790
2021-06-21	737	770	737	761	338,200	761
2021-06-18	762	766	737	754	329,400	754
2021-06-17	779	780	753	758	323,300	758
2021-06-16	758	793	751	788	331,800	788
2021-06-15	742	757	735	751	185,000	751
2021-06-14	730	744	717	740	172,300	740
2021-06-11	705	740	705	731	262,400	731
2021-06-10	707	720	699	707	294,300	707
2021-06-09	712	721	695	701	300,300	701
2021-06-08	720	725	707	722	188,700	722
2021-06-07	725	729	701	715	337,500	715
2021-06-04	721	730	701	712	467,100	712
2021-06-03	762	787	703	721	1,233,800	721
2021-06-02	743	777	726	777	826,100	777
2021-06-01	693	756	693	743	940,500	743
2021-05-31	705	715	675	692	985,000	692
2021-05-28	743	759	718	719	814,900	719
2021-05-27	717	741	703	732	687,000	732
2021-05-26	734	734	698	706	769,200	706
2021-05-25	736	744	715	725	930,200	725
2021-05-24	684	743	680	734	1,258,200	734
2021-05-21	708	728	672	679	1,428,400	679
2021-05-20	697	715	680	688	1,234,200	688
2021-05-19	653	710	645	700	898,000	700
2021-05-18	640	679	637	673	600,800	673
2021-05-17	658	667	621	630	916,200	630
2021-05-14	675	689	644	674	1,139,700	674
2021-05-13	656	695	636	658	1,797,400	658
2021-05-12	660	682	620	675	2,674,300	675
2021-05-11	627	695	625	673	7,098,100	673
2021-05-10	607	617	602	617	609,100	617
2021-05-07	516	525	511	517	43,600	517
2021-05-06	515	519	508	516	40,200	516
2021-04-30	511	514	503	508	65,300	508
2021-04-28	520	523	508	511	68,800	511
2021-04-27	546	549	516	518	118,900	518
2021-04-26	540	554	534	551	84,300	551
2021-04-23	537	548	527	535	106,800	535
2021-04-22	539	553	535	537	84,800	537
2021-04-21	541	548	526	539	134,500	539
2021-04-20	534	555	531	547	232,800	547
2021-04-19	573	573	542	543	297,800	543
2021-04-16	575	578	553	578	366,100	578
2021-04-15	575	585	560	580	431,300	580
2021-04-14	564	572	548	557	461,300	557
2021-04-13	542	567	539	567	385,900	567
2021-04-12	539	554	534	546	241,300	546
2021-04-09	532	540	528	539	97,100	539
2021-04-08	535	535	524	532	63,700	532
2021-04-07	510	543	510	538	271,600	538
2021-04-06	506	514	497	509	109,700	509
2021-04-05	505	515	499	509	60,400	509
2021-04-02	495	499	492	497	16,600	497
2021-04-01	496	503	489	490	27,200	490
2021-03-31	481	498	481	497	39,300	497
2021-03-30	482	486	480	485	10,700	485
2021-03-29	489	498	486	486	20,300	486
2021-03-26	488	493	478	485	48,900	485
2021-03-25	492	500	488	488	55,700	488
2021-03-24	488	493	471	490	98,100	490
2021-03-23	505	506	491	493	30,000	493
2021-03-22	506	509	501	502	12,500	502
2021-03-19	501	509	500	506	39,200	506
2021-03-18	505	510	499	505	47,100	505
2021-03-17	516	516	502	503	35,500	503
2021-03-16	520	520	511	512	36,800	512
2021-03-15	516	527	511	521	55,800	521
2021-03-12	528	528	518	518	40,000	518
2021-03-11	508	528	508	525	48,300	525
2021-03-10	502	515	498	506	49,800	506
2021-03-09	490	508	482	505	77,200	505
2021-03-08	499	504	489	490	97,200	490
2021-03-05	500	520	475	497	275,100	497
2021-03-04	538	538	502	503	353,700	503
2021-03-03	566	584	539	540	736,800	540
2021-03-02	550	570	536	566	165,300	566
2021-03-01	536	561	530	540	251,500	540
2021-02-26	530	544	523	532	218,300	532
2021-02-25	517	540	517	530	104,700	530
2021-02-24	521	537	513	513	135,500	513
2021-02-22	513	532	511	529	130,000	529
2021-02-19	530	541	500	505	279,800	505
2021-02-18	503	542	496	540	600,500	540
2021-02-17	498	515	492	498	182,000	498
2021-02-16	505	515	488	495	221,800	495
2021-02-15	526	528	488	505	266,400	505
2021-02-12	515	547	515	526	289,200	526
2021-02-10	521	523	512	514	91,700	514
2021-02-09	509	526	507	521	219,100	521
2021-02-08	536	554	509	510	584,700	510
2021-02-05	576	599	557	586	641,600	586
2021-02-04	571	602	564	590	862,300	590
2021-02-03	561	597	522	580	1,818,600	580
2021-02-02	482	558	475	551	2,038,000	551
2021-02-01	450	502	433	490	1,350,300	490
2021-01-29	433	442	412	426	73,600	426
2021-01-28	417	435	417	432	35,200	432
2021-01-27	413	425	413	425	4,200	425
2021-01-26	426	426	414	414	11,100	414
2021-01-25	427	428	419	423	15,900	423
2021-01-22	430	436	424	426	27,200	426
2021-01-21	437	439	424	431	52,600	431
2021-01-20	426	439	423	439	35,300	439
2021-01-19	429	429	419	423	33,000	423
2021-01-18	420	429	418	423	14,200	423
2021-01-15	427	433	424	426	25,900	426
2021-01-14	447	453	427	435	98,000	435
2021-01-13	443	451	432	448	139,300	448
2021-01-12	425	438	422	438	45,600	438
2021-01-08	414	450	410	428	191,200	428
2021-01-07	413	434	401	406	89,900	406
2021-01-06	395	446	395	410	248,200	410
2021-01-05	394	397	389	395	25,800	395
2021-01-04	395	401	395	395	11,400	395

分割・併合履歴： [1986-12-24]1株→1.1株