5987 (株)オーネックスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-02	935	935	930	930	1,000	930
2023-06-01	945	950	945	950	200	950
2023-05-31	952	952	952	952	300	952
2023-05-30	935	958	935	950	2,900	950
2023-05-29	948	952	940	940	19,700	940
2023-05-26	920	938	920	935	4,000	935
2023-05-25	915	933	915	933	5,400	933
2023-05-24	915	915	915	915	300	915
2023-05-23	915	934	915	926	5,600	926
2023-05-22	910	929	910	915	3,100	915
2023-05-19	895	910	895	910	1,600	910
2023-05-18	900	910	900	910	200	910
2023-05-17	905	912	900	904	1,000	904
2023-05-16	905	905	905	905	100	905
2023-05-15	915	926	905	911	14,700	911
2023-05-12	922	922	918	918	300	918
2023-05-11	893	923	893	923	200	923
2023-05-10	895	900	893	893	1,500	893
2023-05-09	892	907	892	900	300	900
2023-05-08	893	901	893	899	400	899
2023-05-02	885	901	885	901	500	901
2023-05-01	886	901	882	900	700	900
2023-04-28	888	901	888	900	400	900
2023-04-27	889	889	888	888	200	888
2023-04-26	890	891	890	891	300	891
2023-04-25	884	900	884	900	400	900
2023-04-24	892	900	888	888	5,700	888
2023-04-21	896	900	895	895	4,600	895
2023-04-20	900	907	891	907	2,400	907
2023-04-19	883	900	883	900	800	900
2023-04-18	886	898	886	888	300	888
2023-04-17	896	899	883	893	1,900	893
2023-04-14	881	885	881	885	200	885
2023-04-13	883	894	879	881	2,400	881
2023-04-12	899	899	890	890	700	890
2023-04-11	893	912	893	899	1,700	899
2023-04-10	900	909	900	908	300	908
2023-04-07	896	910	896	910	200	910
2023-04-06	910	910	910	910	500	910
2023-04-05	900	900	895	895	400	895
2023-04-04	907	920	907	918	1,400	918
2023-04-03	872	907	869	907	1,800	907
2023-03-31	869	872	869	872	700	872
2023-03-30	880	880	862	865	17,200	865
2023-03-29	862	880	860	880	700	880
2023-03-28	870	870	870	870	200	870
2023-03-27	843	855	841	855	1,600	855
2023-03-24	855	858	835	840	2,800	840
2023-03-23	856	860	855	855	1,200	855
2023-03-22	863	863	855	861	4,500	861
2023-03-20	860	867	859	859	1,000	859
2023-03-17	857	890	857	890	1,300	890
2023-03-16	865	865	854	857	1,600	857
2023-03-15	868	870	865	865	2,100	865
2023-03-14	865	866	863	865	800	865
2023-03-13	910	910	869	870	6,300	870
2023-03-10	883	915	883	900	900	900
2023-03-09	897	897	890	890	600	890
2023-03-08	885	915	885	897	2,300	897
2023-03-07	875	900	875	885	3,000	885
2023-03-06	890	891	853	875	10,900	875
2023-03-03	889	892	889	889	1,200	889
2023-03-02	885	896	882	889	3,800	889
2023-03-01	901	901	900	900	600	900
2023-02-28	901	902	901	901	600	901
2023-02-27	910	910	899	901	400	901
2023-02-24	910	910	910	910	200	910
2023-02-22	934	934	910	925	500	925
2023-02-21	930	950	930	950	1,600	950
2023-02-20	883	943	883	930	1,900	930
2023-02-17	883	883	883	883	100	883
2023-02-16	888	888	888	888	200	888
2023-02-15	884	884	883	883	200	883
2023-02-14	885	899	885	899	200	899
2023-02-13	886	886	881	883	300	883
2023-02-10	885	900	885	900	700	900
2023-02-09	885	899	870	899	5,500	899
2023-02-08	910	910	896	896	1,400	896
2023-02-07	910	915	910	910	800	910
2023-02-06	914	929	900	910	1,900	910
2023-02-03	914	914	914	914	200	914
2023-02-02	908	914	908	914	600	914
2023-02-01	920	930	918	918	900	918
2023-01-31	944	944	944	944	200	944
2023-01-30	919	920	914	914	400	914
2023-01-27	950	950	949	949	1,500	949
2023-01-26	935	935	920	935	1,200	935
2023-01-25	878	905	878	905	500	905
2023-01-24	883	890	883	890	200	890
2023-01-23	880	895	880	895	400	895
2023-01-20	866	880	866	880	200	880
2023-01-19	873	873	873	873	100	873
2023-01-18	873	888	873	888	200	888
2023-01-17	858	885	856	885	1,400	885
2023-01-16	857	872	857	872	500	872
2023-01-13	854	887	854	872	700	872
2023-01-12	865	866	864	864	900	864
2023-01-11	862	887	862	864	600	864
2023-01-10	860	870	860	863	1,500	863
2023-01-06	900	900	860	860	4,900	860
2023-01-05	899	900	899	900	300	900
2023-01-04	899	899	899	899	200	899

分割・併合履歴： [2017-12-27]1株→0.1株 [2007-06-26]1株→3株 [1997-06-25]1株→1.1株

5987 (株)オーネックス の時系列データ [2023年度]

5987 (株)オーネックスの時系列データ [2023年度]