5816 オーナンバ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	862	862	848	850	33,300	850
2023-12-28	858	863	850	858	32,600	858
2023-12-27	858	880	856	868	83,100	868
2023-12-26	850	862	850	862	39,200	862
2023-12-25	857	867	848	849	38,900	849
2023-12-22	854	860	851	856	16,400	856
2023-12-21	853	856	847	854	10,400	854
2023-12-20	853	869	852	858	29,600	858
2023-12-19	838	854	838	854	17,000	854
2023-12-18	840	844	830	842	21,000	842
2023-12-15	830	843	830	839	17,700	839
2023-12-14	848	848	825	828	46,300	828
2023-12-13	838	848	837	848	7,900	848
2023-12-12	842	851	839	839	19,900	839
2023-12-11	839	844	836	841	15,900	841
2023-12-08	841	841	817	824	49,800	824
2023-12-07	860	860	843	843	32,100	843
2023-12-06	855	863	855	862	21,400	862
2023-12-05	858	861	850	850	22,400	850
2023-12-04	865	867	852	862	28,000	862
2023-12-01	848	862	845	861	40,100	861
2023-11-30	834	847	830	847	26,800	847
2023-11-29	838	848	830	834	43,100	834
2023-11-28	822	842	822	842	53,400	842
2023-11-27	817	825	810	820	31,400	820
2023-11-24	801	817	801	810	31,400	810
2023-11-22	802	810	798	799	17,300	799
2023-11-21	803	811	798	803	29,200	803
2023-11-20	797	813	793	803	57,100	803
2023-11-17	781	796	781	792	24,100	792
2023-11-16	782	792	773	782	23,200	782
2023-11-15	794	794	780	785	15,500	785
2023-11-14	785	787	770	784	33,700	784
2023-11-13	807	808	783	783	48,000	783
2023-11-10	797	806	788	801	25,100	801
2023-11-09	794	802	793	802	17,000	802
2023-11-08	812	817	792	792	42,500	792
2023-11-07	801	812	790	808	54,800	808
2023-11-06	826	841	800	800	266,000	800
2023-11-02	805	835	803	824	181,200	824
2023-11-01	801	808	778	790	69,900	790
2023-10-31	779	791	768	787	59,800	787
2023-10-30	819	819	781	785	63,600	785
2023-10-27	780	804	780	804	16,900	804
2023-10-26	797	799	778	783	36,600	783
2023-10-25	797	804	793	802	21,800	802
2023-10-24	782	791	756	790	43,500	790
2023-10-23	797	797	777	782	30,500	782
2023-10-20	800	802	785	801	23,800	801
2023-10-19	814	814	791	799	40,000	799
2023-10-18	808	825	808	818	16,100	818
2023-10-17	815	824	806	814	16,900	814
2023-10-16	814	820	807	809	21,700	809
2023-10-13	829	832	824	827	23,300	827
2023-10-12	820	840	816	837	28,300	837
2023-10-11	829	832	817	821	17,300	821
2023-10-10	816	832	816	827	21,200	827
2023-10-06	810	818	803	810	11,400	810
2023-10-05	806	812	800	810	23,100	810
2023-10-04	806	810	789	793	51,700	793
2023-10-03	839	839	815	816	57,100	816
2023-10-02	850	865	838	841	29,600	841
2023-09-29	870	870	845	849	55,400	849
2023-09-28	876	882	862	865	42,200	865
2023-09-27	869	875	858	875	20,700	875
2023-09-26	890	892	861	869	52,400	869
2023-09-25	880	893	876	888	30,600	888
2023-09-22	863	880	852	875	48,000	875
2023-09-21	872	875	863	866	30,400	866
2023-09-20	874	881	873	873	24,700	873
2023-09-19	877	884	869	874	36,100	874
2023-09-15	882	888	879	883	27,700	883
2023-09-14	878	887	872	881	44,200	881
2023-09-13	881	882	872	878	19,500	878
2023-09-12	874	884	872	881	17,400	881
2023-09-11	879	884	866	874	41,600	874
2023-09-08	890	892	876	878	20,900	878
2023-09-07	885	902	882	885	45,200	885
2023-09-06	881	890	875	889	48,100	889
2023-09-05	888	891	872	881	73,900	881
2023-09-04	901	901	890	896	26,800	896
2023-09-01	900	904	895	900	24,000	900
2023-08-31	907	907	896	900	18,400	900
2023-08-30	911	911	892	892	43,600	892
2023-08-29	894	911	893	911	43,900	911
2023-08-28	885	894	881	888	29,800	888
2023-08-25	883	890	879	883	26,500	883
2023-08-24	894	900	890	893	17,300	893
2023-08-23	871	891	871	891	18,000	891
2023-08-22	873	880	871	874	23,200	874
2023-08-21	866	881	865	870	38,600	870
2023-08-18	889	892	872	876	42,300	876
2023-08-17	892	906	873	893	103,300	893
2023-08-16	940	940	894	895	81,500	895
2023-08-15	920	946	919	944	58,900	944
2023-08-14	925	929	916	916	32,000	916
2023-08-10	911	925	907	925	48,700	925
2023-08-09	920	922	893	918	73,800	918
2023-08-08	934	934	919	920	59,700	920
2023-08-07	890	934	860	934	114,100	934
2023-08-04	929	936	914	925	63,800	925
2023-08-03	928	938	925	930	99,200	930
2023-08-02	935	945	931	932	43,300	932
2023-08-01	940	948	930	944	118,100	944
2023-07-31	970	974	926	932	455,900	932
2023-07-28	1,008	1,029	997	1,024	61,500	1,024
2023-07-27	1,024	1,033	986	1,009	168,600	1,009
2023-07-26	1,019	1,050	1,006	1,042	102,600	1,042
2023-07-25	1,034	1,034	1,004	1,011	63,500	1,011
2023-07-24	1,009	1,038	1,002	1,023	100,000	1,023
2023-07-21	1,017	1,017	991	994	44,200	994
2023-07-20	993	1,027	993	1,017	93,200	1,017
2023-07-19	989	1,018	975	1,015	87,500	1,015
2023-07-18	968	999	962	976	82,200	976
2023-07-14	976	976	947	953	45,000	953
2023-07-13	966	972	943	967	44,100	967
2023-07-12	970	970	943	964	51,500	964
2023-07-11	970	983	957	968	57,900	968
2023-07-10	997	997	965	967	83,900	967
2023-07-07	987	1,025	979	998	76,700	998
2023-07-06	1,003	1,008	981	990	66,700	990
2023-07-05	1,020	1,020	993	1,003	102,200	1,003
2023-07-04	1,010	1,038	1,006	1,033	217,300	1,033
2023-07-03	958	993	953	981	77,600	981
2023-06-30	946	954	934	946	57,300	946
2023-06-29	937	968	937	948	70,800	948
2023-06-28	919	948	919	938	62,000	938
2023-06-27	927	927	913	925	21,700	925
2023-06-26	924	934	907	922	28,000	922
2023-06-23	925	937	915	924	66,200	924
2023-06-22	924	940	915	918	85,600	918
2023-06-21	902	942	902	942	58,100	942
2023-06-20	916	916	896	910	45,600	910
2023-06-19	900	919	894	916	84,300	916
2023-06-16	895	895	872	887	59,300	887
2023-06-15	912	912	882	901	61,200	901
2023-06-14	932	932	894	901	111,300	901
2023-06-13	951	956	921	928	52,500	928
2023-06-12	949	956	940	944	30,500	944
2023-06-09	938	953	935	939	26,800	939
2023-06-08	944	950	927	938	16,800	938
2023-06-07	951	959	928	945	30,700	945
2023-06-06	937	954	930	945	34,300	945
2023-06-05	940	953	930	944	26,900	944
2023-06-02	929	931	917	927	22,100	927
2023-06-01	922	929	903	916	102,900	916
2023-05-31	963	967	927	930	69,800	930
2023-05-30	966	987	960	964	74,200	964
2023-05-29	955	989	953	974	118,100	974
2023-05-26	958	958	924	925	49,100	925
2023-05-25	925	961	918	958	94,000	958
2023-05-24	888	931	888	928	60,600	928
2023-05-23	904	919	882	896	70,900	896
2023-05-22	894	901	888	893	44,100	893
2023-05-19	889	905	887	900	87,700	900
2023-05-18	893	893	866	874	82,700	874
2023-05-17	858	894	858	885	93,900	885
2023-05-16	851	859	836	850	68,400	850
2023-05-15	849	871	844	854	82,900	854
2023-05-12	877	877	844	849	62,000	849
2023-05-11	893	907	867	880	139,800	880
2023-05-10	849	935	849	900	550,600	900
2023-05-09	804	827	800	825	101,300	825
2023-05-08	798	804	793	795	33,300	795
2023-05-02	801	804	795	795	32,900	795
2023-05-01	807	809	796	800	47,200	800
2023-04-28	790	807	790	805	66,100	805
2023-04-27	770	800	770	791	44,100	791
2023-04-26	778	778	763	770	32,400	770
2023-04-25	780	794	770	782	41,900	782
2023-04-24	765	785	765	778	39,700	778
2023-04-21	771	776	765	765	13,600	765
2023-04-20	771	781	761	771	21,700	771
2023-04-19	782	786	769	770	31,500	770
2023-04-18	781	788	776	783	20,200	783
2023-04-17	784	793	777	780	36,700	780
2023-04-14	797	803	784	784	36,600	784
2023-04-13	799	805	785	801	39,000	801
2023-04-12	783	808	775	801	54,000	801
2023-04-11	779	786	766	781	22,900	781
2023-04-10	776	779	765	779	25,500	779
2023-04-07	759	768	742	765	40,300	765
2023-04-06	767	774	756	756	43,000	756
2023-04-05	806	806	773	774	64,700	774
2023-04-04	828	828	800	807	51,000	807
2023-04-03	830	831	813	827	42,600	827
2023-03-31	824	833	814	826	50,400	826
2023-03-30	803	823	796	823	48,100	823
2023-03-29	793	797	788	788	14,700	788
2023-03-28	799	815	785	785	34,500	785
2023-03-27	786	791	781	790	23,100	790
2023-03-24	792	794	774	780	68,300	780
2023-03-23	787	796	773	792	48,200	792
2023-03-22	789	802	784	794	39,400	794
2023-03-20	810	811	772	774	125,700	774
2023-03-17	802	820	798	816	58,400	816
2023-03-16	794	815	784	797	66,500	797
2023-03-15	805	831	805	824	46,200	824
2023-03-14	811	811	783	800	64,500	800
2023-03-13	825	829	786	821	106,700	821
2023-03-10	859	863	837	837	51,400	837
2023-03-09	887	887	854	862	90,600	862
2023-03-08	854	884	849	877	88,000	877
2023-03-07	843	881	837	875	120,000	875
2023-03-06	829	838	811	837	74,500	837
2023-03-03	843	846	821	822	72,400	822
2023-03-02	827	848	820	836	90,900	836
2023-03-01	778	826	777	815	145,200	815
2023-02-28	796	811	781	788	82,200	788
2023-02-27	760	806	758	787	222,800	787
2023-02-24	741	756	739	748	81,400	748
2023-02-22	732	745	729	737	36,000	737
2023-02-21	730	745	728	745	51,900	745
2023-02-20	739	744	731	731	37,100	731
2023-02-17	741	748	737	742	64,400	742
2023-02-16	734	746	733	741	67,400	741
2023-02-15	733	733	720	732	41,400	732
2023-02-14	719	734	714	733	70,100	733
2023-02-13	715	716	696	713	83,000	713
2023-02-10	726	727	712	715	83,400	715
2023-02-09	743	745	726	726	74,700	726
2023-02-08	750	765	740	745	116,000	745
2023-02-07	700	751	696	751	382,300	751
2023-02-06	747	747	686	705	719,200	705
2023-02-03	788	816	788	805	204,000	805
2023-02-02	792	807	781	788	152,500	788
2023-02-01	763	792	761	792	113,600	792
2023-01-31	759	766	752	762	64,100	762
2023-01-30	767	782	757	757	107,800	757
2023-01-27	780	791	771	771	42,000	771
2023-01-26	782	787	771	782	72,200	782
2023-01-25	788	788	776	781	49,200	781
2023-01-24	785	798	785	786	68,800	786
2023-01-23	788	804	784	786	111,300	786
2023-01-20	764	779	763	775	32,200	775
2023-01-19	779	783	770	775	47,700	775
2023-01-18	773	786	755	778	91,900	778
2023-01-17	767	780	767	778	54,300	778
2023-01-16	779	786	764	765	84,700	765
2023-01-13	775	807	772	785	176,200	785
2023-01-12	787	797	776	790	171,800	790
2023-01-11	751	782	751	779	163,800	779
2023-01-10	745	762	745	746	65,400	746
2023-01-06	710	744	705	743	110,200	743
2023-01-05	735	736	700	704	115,000	704
2023-01-04	751	751	723	726	57,500	726

分割・併合履歴： [1986-12-24]1株→1.1株