5987 (株)オーネックス 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
2021-10-22---941-941
2021-10-21939941939941200941
2021-10-20933937933937800937
2021-10-19945946945946200946
2021-10-189439479429471,500947
2021-10-159359439359422,200942
2021-10-149339379339331,300933
2021-10-13933933933933100933
2021-10-129409409409401,000940
2021-10-119369409359401,700940
2021-10-08945945945945400945
2021-10-07---933-933
2021-10-069339349339332,500933
2021-10-059459459409406,700940
2021-10-049459589459501,700950
2021-10-019519519469462,900946
2021-09-30959959952952500952
2021-09-29952959952959300959
2021-09-28953953952952600952
2021-09-27952952947949900949
2021-09-249569569469522,500952
2021-09-22---956-956
2021-09-219609609419562,700956
2021-09-179619759619611,300961
2021-09-169659679609605,600960
2021-09-159689739579657,000965
2021-09-149799809689734,700973
2021-09-139709749699741,300974
2021-09-109739759699701,800970
2021-09-099729769709701,400970
2021-09-08980980976976500976
2021-09-079799809759753,300975
2021-09-069689929689924,200992
2021-09-03971971971971300971
2021-09-02---973-973
2021-09-01965973965973300973
2021-08-31978980970970900970
2021-08-30966966962963600963
2021-08-27963963951951600951
2021-08-26951952951952200952
2021-08-25955955951951400951
2021-08-249539549489502,400950
2021-08-239649669599591,100959
2021-08-20950950950950800950
2021-08-199509529509504,300950
2021-08-189509519509501,900950
2021-08-1795496595095310,600953
2021-08-169909909909901,000990
2021-08-1398799295199211,300992
2021-08-129719979719974,700997
2021-08-119889889579601,400960
2021-08-101,0051,0059739735,300973
2021-08-061,0001,0191,0001,0071,4001,007
2021-08-051,0191,0191,0001,0001,9001,000
2021-08-04---1,000-1,000
2021-08-039901,0009901,0006001,000
2021-08-021,0081,0099939931,000993
2021-07-301,0091,009999999500999
2021-07-291,0001,0001,0001,0001001,000
2021-07-289981,0009981,0002,8001,000
2021-07-27986994986994400994
2021-07-269929929849842,800984
2021-07-219869909849855,100985
2021-07-209919919829832,400983
2021-07-199939939929921,600992
2021-07-169929959919953,200995
2021-07-159939939919912,600991
2021-07-149949949939931,800993
2021-07-139949989939985,300998
2021-07-129999999909931,500993
2021-07-099839969829961,400996
2021-07-089821,0069829871,600987
2021-07-079889889839833,300983
2021-07-069891,0119889884,800988
2021-07-05988992988991700991
2021-07-021,0031,0039879873,400987
2021-07-019941,0099941,0001,8001,000
2021-06-309921,00099199332,300993
2021-06-299811,0089811,0001,4001,000
2021-06-289899989809984,000998
2021-06-25990990990990500990
2021-06-24983985983985900985
2021-06-239991,0009799822,100982
2021-06-22993995981995600995
2021-06-219859979789781,600978
2021-06-189961,0099889882,600988
2021-06-171,0121,01397699472,900994
2021-06-161,0121,0271,0121,0273,2001,027
2021-06-15---1,012-1,012
2021-06-141,0161,0181,0111,0122,9001,012
2021-06-111,0301,0301,0091,0301,6001,030
2021-06-101,0151,0271,0101,0275,8001,027
2021-06-091,0041,0191,0041,0197001,019
2021-06-081,0021,0131,0021,0038001,003
2021-06-071,0151,0151,0051,0051,9001,005
2021-06-041,0151,0151,0041,0093,7001,009
2021-06-031,0221,0431,0071,0074,8001,007
2021-06-021,0091,0251,0021,0232,9001,023
2021-06-011,0141,0141,0141,0142001,014
2021-05-311,0011,0081,0001,0012,6001,001
2021-05-289991,0209991,0012,3001,001
2021-05-271,0071,0159941,0001,6001,000
2021-05-261,0121,0169981,0161,0001,016
2021-05-259901,0159909974,700997
2021-05-241,0141,0259809956,500995
2021-05-211,0291,0521,0001,0105,9001,010
2021-05-201,0201,0421,0141,0373,5001,037
2021-05-199981,0239901,0161,7001,016
2021-05-181,0001,0009759983,200998
2021-05-171,0251,02898399511,600995
2021-05-141,0441,0531,0201,0237,5001,023
2021-05-131,1101,1101,0121,02211,4001,022
2021-05-121,1321,1321,1101,1101,7001,110
2021-05-111,1681,1681,1181,1324,4001,132
2021-05-101,1301,1471,1251,1472,1001,147
2021-05-071,1391,1391,1181,1184,7001,118
2021-05-061,1301,1351,1151,12130,7001,121
2021-04-301,1771,1771,1001,1146,0001,114
2021-04-281,1691,1911,1641,1644,0001,164
2021-04-271,1801,1801,1621,1751,4001,175
2021-04-261,2181,2181,1691,1693,0001,169
2021-04-231,1511,2331,1331,2185,9001,218
2021-04-221,1211,1681,1211,1612,5001,161
2021-04-211,1291,1291,1051,1175,4001,117
2021-04-201,1311,1451,1311,1458001,145
2021-04-191,1521,1521,1271,1382,2001,138
2021-04-161,1561,1681,1561,1562,9001,156
2021-04-151,1971,1971,1561,1562,3001,156
2021-04-141,1911,2051,1911,2051,2001,205
2021-04-131,2061,2131,1871,2081,8001,208
2021-04-121,2141,2221,2051,2132,3001,213
2021-04-091,2051,2141,1871,2102,7001,210
2021-04-081,1991,2121,1821,2051,4001,205
2021-04-071,1631,1991,1631,1991,6001,199
2021-04-061,1671,2291,1591,2113,4001,211
2021-04-051,1501,1501,1121,1481,1001,148
2021-04-021,1681,1771,1131,1502,7001,150
2021-04-011,1501,1801,1451,1781,5001,178
2021-03-311,1701,1701,1401,1457001,145
2021-03-301,1871,2001,1201,1404,6001,140
2021-03-291,1691,1771,1281,1283,1001,128
2021-03-261,1201,1441,1201,1392,6001,139
2021-03-251,1601,1601,1001,1025,5001,102
2021-03-241,2061,2061,1591,1602,9001,160
2021-03-231,2371,2381,2151,2151,4001,215
2021-03-221,2421,2431,2081,2082,2001,208
2021-03-191,2391,2421,2161,2272,7001,227
2021-03-181,2251,2491,2061,2105,5001,210
2021-03-171,2641,2741,2131,23113,1001,231
2021-03-161,3771,3771,2561,25718,1001,257
2021-03-151,3161,4381,2901,39432,9001,394
2021-03-121,1171,2551,1171,2558,5001,255
2021-03-111,0491,1611,0421,1247,7001,124
2021-03-101,0521,0521,0311,0505,3001,050
2021-03-091,0331,0331,0181,0222,9001,022
2021-03-081,0501,0671,0151,0336,6001,033
2021-03-051,0351,0431,0121,0312,1001,031
2021-03-041,0631,0641,0231,0524,4001,052
2021-03-031,1251,1251,0471,0615,0001,061
2021-03-021,1201,1261,1051,1241,9001,124
2021-03-011,1251,1501,1001,1182,9001,118
2021-02-261,1341,1601,1231,1274,8001,127
2021-02-251,1531,1871,1311,1865,5001,186
2021-02-241,1901,2051,1001,1366,1001,136
2021-02-221,2151,2151,1601,1606,8001,160
2021-02-191,2001,2461,2001,2441,3001,244
2021-02-181,2001,2661,1801,19010,7001,190
2021-02-171,2351,2361,2011,2225,4001,222
2021-02-161,2501,2641,2341,2525,4001,252
2021-02-151,3181,3181,2301,2376,7001,237
2021-02-121,3401,3451,3091,3185,3001,318
2021-02-101,3101,3381,2821,3162,4001,316
2021-02-091,3611,3881,3261,3404,1001,340
2021-02-081,3641,3781,3371,3614,2001,361
2021-02-051,2711,3491,2711,3347,5001,334
2021-02-041,3081,3141,2591,2626,3001,262
2021-02-031,3671,3671,3111,3384,5001,338
2021-02-021,3541,3791,3201,3377,6001,337
2021-02-011,3731,3871,3051,3517,0001,351
2021-01-291,5111,5111,3771,40717,7001,407
2021-01-281,5631,5631,4561,48115,9001,481
2021-01-271,4391,5991,4271,56929,1001,569
2021-01-261,3701,4541,3701,43916,6001,439
2021-01-251,3971,3971,3501,3815,0001,381
2021-01-221,4041,4181,3461,39711,0001,397
2021-01-211,4051,4591,3881,4048,8001,404
2021-01-201,4321,4541,4171,4358,2001,435
2021-01-191,4791,4961,4111,4337,3001,433
2021-01-181,4501,5001,3831,47915,7001,479
2021-01-151,5261,5261,3701,37020,5001,370
2021-01-141,5721,6061,5401,5579,7001,557
2021-01-131,5881,6291,5201,61225,4001,612
2021-01-121,5121,6321,5031,61926,7001,619
2021-01-081,5801,6681,5501,55062,5001,550
2021-01-071,7291,7381,5511,60075,6001,600
2021-01-061,5801,8501,5521,69679,3001,696
2021-01-051,5071,6201,4131,60786,6001,607
2021-01-041,5981,6751,5221,627171,4001,627

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