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
2022-12-30	723	758	723	758	145,200	758
2022-12-29	722	731	710	720	59,500	720
2022-12-28	753	756	735	736	104,800	736
2022-12-27	749	757	738	757	103,000	757
2022-12-26	726	743	706	740	134,600	740
2022-12-23	730	753	720	724	174,200	724
2022-12-22	744	756	727	745	179,500	745
2022-12-21	760	762	724	736	520,100	736
2022-12-20	765	797	751	768	1,484,400	768
2022-12-19	786	786	773	786	660,600	786
2022-12-16	700	700	680	686	80,500	686
2022-12-15	676	709	674	706	121,200	706
2022-12-14	683	683	675	677	29,200	677
2022-12-13	683	686	669	683	42,100	683
2022-12-12	680	700	674	678	120,700	678
2022-12-09	670	687	666	686	60,200	686
2022-12-08	678	678	657	661	37,500	661
2022-12-07	667	678	667	673	21,900	673
2022-12-06	657	677	654	669	45,800	669
2022-12-05	681	682	661	661	81,800	661
2022-12-02	700	700	680	686	70,100	686
2022-12-01	702	717	695	707	105,100	707
2022-11-30	706	706	693	700	46,900	700
2022-11-29	691	709	676	706	159,300	706
2022-11-28	708	708	694	695	55,500	695
2022-11-25	707	714	693	703	94,800	703
2022-11-24	709	717	701	703	132,200	703
2022-11-22	717	720	698	701	214,600	701
2022-11-21	685	721	673	709	412,200	709
2022-11-18	641	656	641	645	27,900	645
2022-11-17	636	648	636	645	28,100	645
2022-11-16	648	649	635	641	39,000	641
2022-11-15	631	652	631	648	41,100	648
2022-11-14	659	660	636	636	71,800	636
2022-11-11	686	687	661	661	94,800	661
2022-11-10	656	690	650	680	113,900	680
2022-11-09	669	680	656	663	106,500	663
2022-11-08	639	674	630	674	188,200	674
2022-11-07	624	659	608	638	323,000	638
2022-11-04	606	620	600	603	184,500	603
2022-11-02	606	612	604	605	59,300	605
2022-11-01	605	609	600	603	44,100	603
2022-10-31	598	606	593	604	28,600	604
2022-10-28	603	603	591	594	19,900	594
2022-10-27	604	606	596	605	25,500	605
2022-10-26	604	605	597	601	13,400	601
2022-10-25	580	609	576	604	50,700	604
2022-10-24	595	595	583	583	20,300	583
2022-10-21	571	594	568	591	37,800	591
2022-10-20	585	585	573	575	18,300	575
2022-10-19	591	592	583	591	13,900	591
2022-10-18	591	596	586	594	19,900	594
2022-10-17	565	591	565	589	35,100	589
2022-10-14	570	578	565	573	31,600	573
2022-10-13	573	573	557	557	43,400	557
2022-10-12	577	581	567	573	34,900	573
2022-10-11	585	586	568	585	29,600	585
2022-10-07	596	602	587	587	23,400	587
2022-10-06	596	606	594	603	27,500	603
2022-10-05	617	620	604	604	45,300	604
2022-10-04	599	615	597	611	50,600	611
2022-10-03	574	586	563	580	30,900	580
2022-09-30	596	596	563	581	57,200	581
2022-09-29	604	614	596	606	48,400	606
2022-09-28	616	616	584	598	82,200	598
2022-09-27	619	622	604	622	54,700	622
2022-09-26	634	634	602	619	64,700	619
2022-09-22	625	648	614	639	93,900	639
2022-09-21	649	653	621	629	116,400	629
2022-09-20	616	652	612	644	234,300	644
2022-09-16	618	621	606	610	41,200	610
2022-09-15	621	623	615	622	33,800	622
2022-09-14	615	632	615	620	42,900	620
2022-09-13	640	646	619	625	89,600	625
2022-09-12	662	663	635	640	214,400	640
2022-09-09	620	662	612	654	384,300	654
2022-09-08	574	613	570	608	176,200	608
2022-09-07	568	570	555	569	43,200	569
2022-09-06	563	582	559	568	65,300	568
2022-09-05	552	561	546	558	19,000	558
2022-09-02	569	569	548	551	42,400	551
2022-09-01	570	577	557	570	69,300	570
2022-08-31	562	573	557	570	28,200	570
2022-08-30	562	567	557	563	48,000	563
2022-08-29	552	565	552	558	33,900	558
2022-08-26	589	589	571	571	48,800	571
2022-08-25	594	594	585	585	16,000	585
2022-08-24	590	593	578	585	44,900	585
2022-08-23	590	597	587	593	40,200	593
2022-08-22	594	610	586	600	147,600	600
2022-08-19	575	606	572	604	174,500	604
2022-08-18	545	572	540	570	78,600	570
2022-08-17	535	552	535	548	29,500	548
2022-08-16	553	553	534	534	66,400	534
2022-08-15	555	555	546	550	30,100	550
2022-08-12	554	554	543	549	64,100	549
2022-08-10	556	556	546	549	31,300	549
2022-08-09	552	559	550	555	31,500	555
2022-08-08	569	569	548	550	97,700	550
2022-08-05	555	569	550	567	85,500	567
2022-08-04	566	577	554	554	120,300	554
2022-08-03	547	566	546	560	217,100	560
2022-08-02	541	559	532	545	273,200	545
2022-08-01	524	552	500	552	726,600	552
2022-07-29	473	476	472	472	23,000	472
2022-07-28	472	476	463	476	31,800	476
2022-07-27	475	475	463	467	14,300	467
2022-07-26	468	475	465	475	35,200	475
2022-07-25	465	470	463	465	17,100	465
2022-07-22	467	467	464	464	4,800	464
2022-07-21	463	466	462	466	4,800	466
2022-07-20	469	469	459	462	25,300	462
2022-07-19	459	464	459	462	4,200	462
2022-07-15	461	463	459	459	13,700	459
2022-07-14	460	469	459	469	10,400	469
2022-07-13	459	462	457	459	8,600	459
2022-07-12	459	463	457	460	7,300	460
2022-07-11	461	465	454	460	12,300	460
2022-07-08	456	462	454	458	14,100	458
2022-07-07	451	456	445	455	21,500	455
2022-07-06	453	454	447	452	10,600	452
2022-07-05	450	455	450	455	7,500	455
2022-07-04	457	457	445	451	17,900	451
2022-07-01	463	469	450	453	20,100	453
2022-06-30	462	470	460	464	55,700	464
2022-06-29	462	466	455	466	14,900	466
2022-06-28	467	474	465	469	38,900	469
2022-06-27	470	475	466	475	27,800	475
2022-06-24	457	470	456	470	19,100	470
2022-06-23	455	458	453	457	4,800	457
2022-06-22	459	459	453	456	10,100	456
2022-06-21	454	461	454	456	10,500	456
2022-06-20	460	460	446	450	10,400	450
2022-06-17	458	458	449	455	21,400	455
2022-06-16	467	473	464	464	23,500	464
2022-06-15	466	470	466	466	7,900	466
2022-06-14	467	468	464	468	8,700	468
2022-06-13	475	475	465	467	38,300	467
2022-06-10	490	490	481	481	35,600	481
2022-06-09	482	492	481	490	42,100	490
2022-06-08	478	489	478	487	29,300	487
2022-06-07	471	484	471	476	36,700	476
2022-06-06	470	473	470	471	13,400	471
2022-06-03	471	472	467	471	11,800	471
2022-06-02	468	473	468	470	14,000	470
2022-06-01	469	473	466	473	25,600	473
2022-05-31	465	471	464	468	23,000	468
2022-05-30	464	468	462	468	16,900	468
2022-05-27	463	465	460	460	7,400	460
2022-05-26	465	465	460	462	7,100	462
2022-05-25	464	465	457	462	20,800	462
2022-05-24	467	467	461	464	18,000	464
2022-05-23	461	468	458	466	33,200	466
2022-05-20	457	461	455	461	9,500	461
2022-05-19	447	456	447	454	12,400	454
2022-05-18	450	462	445	460	21,200	460
2022-05-17	445	449	444	446	5,200	446
2022-05-16	448	449	444	445	10,600	445
2022-05-13	442	448	438	445	14,400	445
2022-05-12	450	450	440	441	17,700	441
2022-05-11	451	456	449	450	18,900	450
2022-05-10	453	463	447	453	33,400	453
2022-05-09	464	465	459	460	11,100	460
2022-05-06	463	468	462	463	14,600	463
2022-05-02	457	472	457	470	27,700	470
2022-04-28	454	461	452	457	10,000	457
2022-04-27	456	457	446	457	21,400	457
2022-04-26	466	474	463	463	13,900	463
2022-04-25	471	471	463	466	16,400	466
2022-04-22	468	475	468	475	22,100	475
2022-04-21	481	482	476	476	10,600	476
2022-04-20	483	486	473	477	28,000	477
2022-04-19	482	485	476	481	10,100	481
2022-04-18	475	482	468	482	15,700	482
2022-04-15	482	483	467	472	22,200	472
2022-04-14	478	482	475	480	15,000	480
2022-04-13	470	481	468	481	33,700	481
2022-04-12	468	470	442	470	87,500	470
2022-04-11	474	475	468	469	29,500	469
2022-04-08	480	481	465	473	54,400	473
2022-04-07	493	496	477	478	47,700	478
2022-04-06	504	504	496	496	18,100	496
2022-04-05	499	507	499	504	40,300	504
2022-04-04	500	502	490	500	18,600	500
2022-04-01	504	505	493	497	44,400	497
2022-03-31	505	525	500	507	69,200	507
2022-03-30	507	507	497	506	39,500	506
2022-03-29	507	531	495	507	275,100	507
2022-03-28	490	500	483	499	79,700	499
2022-03-25	496	508	486	493	106,700	493
2022-03-24	483	501	475	490	140,300	490
2022-03-23	487	514	486	492	209,800	492
2022-03-22	467	485	462	485	146,000	485
2022-03-18	448	459	442	458	52,400	458
2022-03-17	445	448	438	440	63,500	440
2022-03-16	442	443	438	442	12,500	442
2022-03-15	436	440	433	440	10,800	440
2022-03-14	436	440	433	433	14,900	433
2022-03-11	438	438	427	438	39,700	438
2022-03-10	430	442	427	439	60,900	439
2022-03-09	406	416	402	415	40,400	415
2022-03-08	415	421	399	404	53,300	404
2022-03-07	427	427	417	422	31,500	422
2022-03-04	436	437	426	432	24,200	432
2022-03-03	435	443	435	436	22,300	436
2022-03-02	438	439	429	432	33,400	432
2022-03-01	438	445	437	445	31,600	445
2022-02-28	430	437	427	434	23,200	434
2022-02-25	422	431	422	429	17,100	429
2022-02-24	434	434	413	419	53,600	419
2022-02-22	440	445	433	433	53,500	433
2022-02-21	442	450	442	444	22,200	444
2022-02-18	444	461	440	449	58,200	449
2022-02-17	447	455	444	448	37,100	448
2022-02-16	452	452	441	447	44,900	447
2022-02-15	456	457	437	442	65,100	442
2022-02-14	457	461	452	458	26,200	458
2022-02-10	473	478	464	469	16,500	469
2022-02-09	460	469	459	468	21,200	468
2022-02-08	467	471	453	458	35,400	458
2022-02-07	476	477	456	467	59,500	467
2022-02-04	474	476	463	468	52,500	468
2022-02-03	465	475	462	475	40,700	475
2022-02-02	453	468	451	463	44,500	463
2022-02-01	453	457	445	450	25,400	450
2022-01-31	441	458	437	447	62,000	447
2022-01-28	437	448	432	441	35,400	441
2022-01-27	459	460	435	437	47,900	437
2022-01-26	466	467	455	458	17,400	458
2022-01-25	460	470	447	466	56,700	466
2022-01-24	462	466	452	460	30,800	460
2022-01-21	461	470	455	470	20,900	470
2022-01-20	465	468	454	466	21,200	466
2022-01-19	480	480	457	459	30,400	459
2022-01-18	482	492	478	480	27,500	480
2022-01-17	494	494	483	487	19,700	487
2022-01-14	501	501	488	495	23,000	495
2022-01-13	501	506	491	505	28,800	505
2022-01-12	499	502	494	500	26,600	500
2022-01-11	491	493	483	491	17,000	491
2022-01-07	495	500	476	490	50,700	490
2022-01-06	496	500	491	494	30,200	494
2022-01-05	511	515	499	502	41,800	502
2022-01-04	495	522	495	506	67,600	506

分割・併合履歴： [1986-12-24]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30