5816 オーナンバ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-30723758723758145,200758
2022-12-2972273171072059,500720
2022-12-28753756735736104,800736
2022-12-27749757738757103,000757
2022-12-26726743706740134,600740
2022-12-23730753720724174,200724
2022-12-22744756727745179,500745
2022-12-21760762724736520,100736
2022-12-207657977517681,484,400768
2022-12-19786786773786660,600786
2022-12-1670070068068680,500686
2022-12-15676709674706121,200706
2022-12-1468368367567729,200677
2022-12-1368368666968342,100683
2022-12-12680700674678120,700678
2022-12-0967068766668660,200686
2022-12-0867867865766137,500661
2022-12-0766767866767321,900673
2022-12-0665767765466945,800669
2022-12-0568168266166181,800661
2022-12-0270070068068670,100686
2022-12-01702717695707105,100707
2022-11-3070670669370046,900700
2022-11-29691709676706159,300706
2022-11-2870870869469555,500695
2022-11-2570771469370394,800703
2022-11-24709717701703132,200703
2022-11-22717720698701214,600701
2022-11-21685721673709412,200709
2022-11-1864165664164527,900645
2022-11-1763664863664528,100645
2022-11-1664864963564139,000641
2022-11-1563165263164841,100648
2022-11-1465966063663671,800636
2022-11-1168668766166194,800661
2022-11-10656690650680113,900680
2022-11-09669680656663106,500663
2022-11-08639674630674188,200674
2022-11-07624659608638323,000638
2022-11-04606620600603184,500603
2022-11-0260661260460559,300605
2022-11-0160560960060344,100603
2022-10-3159860659360428,600604
2022-10-2860360359159419,900594
2022-10-2760460659660525,500605
2022-10-2660460559760113,400601
2022-10-2558060957660450,700604
2022-10-2459559558358320,300583
2022-10-2157159456859137,800591
2022-10-2058558557357518,300575
2022-10-1959159258359113,900591
2022-10-1859159658659419,900594
2022-10-1756559156558935,100589
2022-10-1457057856557331,600573
2022-10-1357357355755743,400557
2022-10-1257758156757334,900573
2022-10-1158558656858529,600585
2022-10-0759660258758723,400587
2022-10-0659660659460327,500603
2022-10-0561762060460445,300604
2022-10-0459961559761150,600611
2022-10-0357458656358030,900580
2022-09-3059659656358157,200581
2022-09-2960461459660648,400606
2022-09-2861661658459882,200598
2022-09-2761962260462254,700622
2022-09-2663463460261964,700619
2022-09-2262564861463993,900639
2022-09-21649653621629116,400629
2022-09-20616652612644234,300644
2022-09-1661862160661041,200610
2022-09-1562162361562233,800622
2022-09-1461563261562042,900620
2022-09-1364064661962589,600625
2022-09-12662663635640214,400640
2022-09-09620662612654384,300654
2022-09-08574613570608176,200608
2022-09-0756857055556943,200569
2022-09-0656358255956865,300568
2022-09-0555256154655819,000558
2022-09-0256956954855142,400551
2022-09-0157057755757069,300570
2022-08-3156257355757028,200570
2022-08-3056256755756348,000563
2022-08-2955256555255833,900558
2022-08-2658958957157148,800571
2022-08-2559459458558516,000585
2022-08-2459059357858544,900585
2022-08-2359059758759340,200593
2022-08-22594610586600147,600600
2022-08-19575606572604174,500604
2022-08-1854557254057078,600570
2022-08-1753555253554829,500548
2022-08-1655355353453466,400534
2022-08-1555555554655030,100550
2022-08-1255455454354964,100549
2022-08-1055655654654931,300549
2022-08-0955255955055531,500555
2022-08-0856956954855097,700550
2022-08-0555556955056785,500567
2022-08-04566577554554120,300554
2022-08-03547566546560217,100560
2022-08-02541559532545273,200545
2022-08-01524552500552726,600552
2022-07-2947347647247223,000472
2022-07-2847247646347631,800476
2022-07-2747547546346714,300467
2022-07-2646847546547535,200475
2022-07-2546547046346517,100465
2022-07-224674674644644,800464
2022-07-214634664624664,800466
2022-07-2046946945946225,300462
2022-07-194594644594624,200462
2022-07-1546146345945913,700459
2022-07-1446046945946910,400469
2022-07-134594624574598,600459
2022-07-124594634574607,300460
2022-07-1146146545446012,300460
2022-07-0845646245445814,100458
2022-07-0745145644545521,500455
2022-07-0645345444745210,600452
2022-07-054504554504557,500455
2022-07-0445745744545117,900451
2022-07-0146346945045320,100453
2022-06-3046247046046455,700464
2022-06-2946246645546614,900466
2022-06-2846747446546938,900469
2022-06-2747047546647527,800475
2022-06-2445747045647019,100470
2022-06-234554584534574,800457
2022-06-2245945945345610,100456
2022-06-2145446145445610,500456
2022-06-2046046044645010,400450
2022-06-1745845844945521,400455
2022-06-1646747346446423,500464
2022-06-154664704664667,900466
2022-06-144674684644688,700468
2022-06-1347547546546738,300467
2022-06-1049049048148135,600481
2022-06-0948249248149042,100490
2022-06-0847848947848729,300487
2022-06-0747148447147636,700476
2022-06-0647047347047113,400471
2022-06-0347147246747111,800471
2022-06-0246847346847014,000470
2022-06-0146947346647325,600473
2022-05-3146547146446823,000468
2022-05-3046446846246816,900468
2022-05-274634654604607,400460
2022-05-264654654604627,100462
2022-05-2546446545746220,800462
2022-05-2446746746146418,000464
2022-05-2346146845846633,200466
2022-05-204574614554619,500461
2022-05-1944745644745412,400454
2022-05-1845046244546021,200460
2022-05-174454494444465,200446
2022-05-1644844944444510,600445
2022-05-1344244843844514,400445
2022-05-1245045044044117,700441
2022-05-1145145644945018,900450
2022-05-1045346344745333,400453
2022-05-0946446545946011,100460
2022-05-0646346846246314,600463
2022-05-0245747245747027,700470
2022-04-2845446145245710,000457
2022-04-2745645744645721,400457
2022-04-2646647446346313,900463
2022-04-2547147146346616,400466
2022-04-2246847546847522,100475
2022-04-2148148247647610,600476
2022-04-2048348647347728,000477
2022-04-1948248547648110,100481
2022-04-1847548246848215,700482
2022-04-1548248346747222,200472
2022-04-1447848247548015,000480
2022-04-1347048146848133,700481
2022-04-1246847044247087,500470
2022-04-1147447546846929,500469
2022-04-0848048146547354,400473
2022-04-0749349647747847,700478
2022-04-0650450449649618,100496
2022-04-0549950749950440,300504
2022-04-0450050249050018,600500
2022-04-0150450549349744,400497
2022-03-3150552550050769,200507
2022-03-3050750749750639,500506
2022-03-29507531495507275,100507
2022-03-2849050048349979,700499
2022-03-25496508486493106,700493
2022-03-24483501475490140,300490
2022-03-23487514486492209,800492
2022-03-22467485462485146,000485
2022-03-1844845944245852,400458
2022-03-1744544843844063,500440
2022-03-1644244343844212,500442
2022-03-1543644043344010,800440
2022-03-1443644043343314,900433
2022-03-1143843842743839,700438
2022-03-1043044242743960,900439
2022-03-0940641640241540,400415
2022-03-0841542139940453,300404
2022-03-0742742741742231,500422
2022-03-0443643742643224,200432
2022-03-0343544343543622,300436
2022-03-0243843942943233,400432
2022-03-0143844543744531,600445
2022-02-2843043742743423,200434
2022-02-2542243142242917,100429
2022-02-2443443441341953,600419
2022-02-2244044543343353,500433
2022-02-2144245044244422,200444
2022-02-1844446144044958,200449
2022-02-1744745544444837,100448
2022-02-1645245244144744,900447
2022-02-1545645743744265,100442
2022-02-1445746145245826,200458
2022-02-1047347846446916,500469
2022-02-0946046945946821,200468
2022-02-0846747145345835,400458
2022-02-0747647745646759,500467
2022-02-0447447646346852,500468
2022-02-0346547546247540,700475
2022-02-0245346845146344,500463
2022-02-0145345744545025,400450
2022-01-3144145843744762,000447
2022-01-2843744843244135,400441
2022-01-2745946043543747,900437
2022-01-2646646745545817,400458
2022-01-2546047044746656,700466
2022-01-2446246645246030,800460
2022-01-2146147045547020,900470
2022-01-2046546845446621,200466
2022-01-1948048045745930,400459
2022-01-1848249247848027,500480
2022-01-1749449448348719,700487
2022-01-1450150148849523,000495
2022-01-1350150649150528,800505
2022-01-1249950249450026,600500
2022-01-1149149348349117,000491
2022-01-0749550047649050,700490
2022-01-0649650049149430,200494
2022-01-0551151549950241,800502
2022-01-0449552249550667,600506

分割・併合履歴 : [1986-12-24]1株→1.1株