5987 (株)オーネックス の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 374 | 374 | 374 | 374 | 1,000 | 1,246.67 |
| 1997-12-22 | 375 | 375 | 375 | 375 | 3,000 | 1,250 |
| 1997-12-19 | 370 | 375 | 370 | 375 | 3,000 | 1,250 |
| 1997-12-18 | 360 | 370 | 360 | 370 | 2,000 | 1,233.33 |
| 1997-12-17 | 365 | 365 | 360 | 360 | 2,000 | 1,200 |
| 1997-12-16 | 360 | 370 | 360 | 360 | 8,000 | 1,200 |
| 1997-12-11 | 360 | 360 | 360 | 360 | 1,000 | 1,200 |
| 1997-12-10 | 365 | 365 | 365 | 365 | 1,000 | 1,216.67 |
| 1997-12-08 | 365 | 365 | 365 | 365 | 2,000 | 1,216.67 |
| 1997-12-05 | 365 | 365 | 365 | 365 | 2,000 | 1,216.67 |
| 1997-12-03 | 375 | 375 | 370 | 370 | 4,000 | 1,233.33 |
| 1997-12-01 | 379 | 379 | 379 | 379 | 4,000 | 1,263.33 |
| 1997-11-28 | 380 | 380 | 380 | 380 | 1,000 | 1,266.67 |
| 1997-11-27 | 350 | 360 | 350 | 360 | 3,000 | 1,200 |
| 1997-11-21 | 360 | 360 | 360 | 360 | 1,000 | 1,200 |
| 1997-11-19 | 360 | 360 | 350 | 350 | 11,000 | 1,166.67 |
| 1997-11-18 | 360 | 370 | 360 | 370 | 10,000 | 1,233.33 |
| 1997-11-14 | 360 | 360 | 350 | 350 | 3,000 | 1,166.67 |
| 1997-11-13 | 370 | 370 | 370 | 370 | 1,000 | 1,233.33 |
| 1997-11-12 | 359 | 360 | 359 | 360 | 4,000 | 1,200 |
| 1997-11-05 | 330 | 330 | 330 | 330 | 1,000 | 1,100 |
| 1997-11-04 | 340 | 340 | 340 | 340 | 1,000 | 1,133.33 |
| 1997-10-31 | 340 | 340 | 330 | 330 | 2,000 | 1,100 |
| 1997-10-30 | 345 | 345 | 340 | 340 | 3,000 | 1,133.33 |
| 1997-10-27 | 345 | 345 | 345 | 345 | 14,000 | 1,150 |
| 1997-10-24 | 375 | 375 | 375 | 375 | 1,000 | 1,250 |
| 1997-10-21 | 384 | 384 | 384 | 384 | 3,000 | 1,280 |
| 1997-10-20 | 384 | 384 | 384 | 384 | 3,000 | 1,280 |
| 1997-10-15 | 370 | 375 | 370 | 370 | 12,000 | 1,233.33 |
| 1997-10-08 | 384 | 384 | 380 | 380 | 4,000 | 1,266.67 |
| 1997-10-07 | 389 | 389 | 380 | 385 | 3,000 | 1,283.33 |
| 1997-10-01 | 420 | 420 | 420 | 420 | 5,000 | 1,400 |
| 1997-09-30 | 434 | 434 | 434 | 434 | 6,000 | 1,446.67 |
| 1997-09-29 | 430 | 434 | 430 | 434 | 3,000 | 1,446.67 |
| 1997-09-25 | 439 | 439 | 439 | 439 | 1,000 | 1,463.33 |
| 1997-09-18 | 450 | 450 | 450 | 450 | 1,000 | 1,500 |
| 1997-09-01 | 456 | 456 | 456 | 456 | 1,000 | 1,520 |
| 1997-08-29 | 457 | 457 | 457 | 457 | 1,000 | 1,523.33 |
| 1997-08-25 | 460 | 460 | 460 | 460 | 5,000 | 1,533.33 |
| 1997-08-22 | 470 | 470 | 465 | 465 | 16,000 | 1,550 |
| 1997-08-21 | 480 | 480 | 470 | 470 | 6,000 | 1,566.67 |
| 1997-08-20 | 480 | 480 | 480 | 480 | 1,000 | 1,600 |
| 1997-08-19 | 495 | 495 | 485 | 490 | 5,000 | 1,633.33 |
| 1997-08-13 | 490 | 490 | 490 | 490 | 2,000 | 1,633.33 |
| 1997-08-05 | 509 | 509 | 509 | 509 | 1,000 | 1,696.67 |
| 1997-07-31 | 539 | 539 | 539 | 539 | 1,000 | 1,796.67 |
| 1997-07-29 | 539 | 539 | 539 | 539 | 1,000 | 1,796.67 |
| 1997-07-24 | 540 | 540 | 540 | 540 | 16,000 | 1,800 |
| 1997-07-23 | 540 | 540 | 540 | 540 | 2,000 | 1,800 |
| 1997-07-17 | 540 | 540 | 540 | 540 | 7,000 | 1,800 |
| 1997-07-16 | 540 | 540 | 540 | 540 | 5,000 | 1,800 |
| 1997-07-15 | 542 | 542 | 542 | 542 | 2,000 | 1,806.67 |
| 1997-07-14 | 545 | 545 | 545 | 545 | 3,000 | 1,816.67 |
| 1997-07-11 | 540 | 540 | 540 | 540 | 1,000 | 1,800 |
| 1997-07-09 | 547 | 547 | 547 | 547 | 8,000 | 1,823.33 |
| 1997-07-08 | 557 | 557 | 557 | 557 | 2,000 | 1,856.67 |
| 1997-07-07 | 567 | 567 | 567 | 567 | 4,000 | 1,890 |
| 1997-07-04 | 580 | 580 | 577 | 577 | 5,000 | 1,923.33 |
| 1997-07-03 | 587 | 587 | 587 | 587 | 1,000 | 1,956.67 |
| 1997-07-02 | 600 | 600 | 591 | 591 | 2,000 | 1,970 |
| 1997-06-25 | 620 | 620 | 620 | 620 | 1,000 | 2,066.67 |
| 1997-06-24 | 670 | 671 | 655 | 660 | 36,000 | 2,000 |
| 1997-06-23 | 671 | 696 | 671 | 696 | 11,000 | 2,109.09 |
| 1997-06-20 | 670 | 670 | 670 | 670 | 9,000 | 2,030.30 |
| 1997-06-19 | 672 | 672 | 670 | 670 | 9,000 | 2,030.30 |
| 1997-06-18 | 673 | 673 | 672 | 672 | 10,000 | 2,036.36 |
| 1997-06-17 | 672 | 690 | 672 | 672 | 7,000 | 2,036.36 |
| 1997-06-16 | 671 | 675 | 670 | 671 | 23,000 | 2,033.33 |
| 1997-06-13 | 670 | 670 | 670 | 670 | 5,000 | 2,030.30 |
| 1997-06-12 | 671 | 673 | 670 | 670 | 8,000 | 2,030.30 |
| 1997-06-11 | 675 | 685 | 670 | 671 | 8,000 | 2,033.33 |
| 1997-06-10 | 670 | 670 | 670 | 670 | 7,000 | 2,030.30 |
| 1997-06-09 | 671 | 671 | 670 | 670 | 3,000 | 2,030.30 |
| 1997-06-06 | 670 | 670 | 670 | 670 | 2,000 | 2,030.30 |
| 1997-06-05 | 690 | 690 | 680 | 680 | 5,000 | 2,060.61 |
| 1997-06-04 | 700 | 700 | 700 | 700 | 7,000 | 2,121.21 |
| 1997-05-30 | 710 | 720 | 699 | 719 | 10,000 | 2,178.79 |
| 1997-05-29 | 710 | 720 | 700 | 710 | 19,000 | 2,151.52 |
| 1997-05-28 | 700 | 730 | 700 | 720 | 15,000 | 2,181.82 |
| 1997-05-27 | 700 | 700 | 690 | 700 | 18,000 | 2,121.21 |
| 1997-05-26 | 678 | 700 | 678 | 700 | 11,000 | 2,121.21 |
| 1997-05-23 | 630 | 680 | 630 | 680 | 13,000 | 2,060.61 |
| 1997-05-22 | 630 | 630 | 630 | 630 | 4,000 | 1,909.09 |
| 1997-05-21 | 615 | 615 | 610 | 615 | 10,000 | 1,863.64 |
| 1997-05-20 | 630 | 630 | 615 | 615 | 4,000 | 1,863.64 |
| 1997-05-19 | 600 | 600 | 600 | 600 | 13,000 | 1,818.18 |
| 1997-05-16 | 605 | 605 | 600 | 600 | 14,000 | 1,818.18 |
| 1997-05-15 | 610 | 610 | 600 | 600 | 2,000 | 1,818.18 |
| 1997-05-14 | 630 | 630 | 630 | 630 | 3,000 | 1,909.09 |
| 1997-05-13 | 630 | 630 | 630 | 630 | 11,000 | 1,909.09 |
| 1997-05-12 | 630 | 630 | 630 | 630 | 1,000 | 1,909.09 |
| 1997-05-09 | 630 | 630 | 630 | 630 | 1,000 | 1,909.09 |
| 1997-05-08 | 630 | 630 | 630 | 630 | 1,000 | 1,909.09 |
| 1997-05-07 | 650 | 665 | 640 | 640 | 18,000 | 1,939.39 |
| 1997-05-06 | 650 | 650 | 650 | 650 | 2,000 | 1,969.70 |
| 1997-05-02 | 679 | 680 | 650 | 650 | 6,000 | 1,969.70 |
| 1997-05-01 | 680 | 680 | 680 | 680 | 3,000 | 2,060.61 |
| 1997-04-30 | 640 | 650 | 640 | 650 | 3,000 | 1,969.70 |
| 1997-04-28 | 630 | 640 | 630 | 640 | 5,000 | 1,939.39 |
| 1997-04-25 | 639 | 639 | 630 | 630 | 5,000 | 1,909.09 |
| 1997-04-24 | 640 | 640 | 640 | 640 | 3,000 | 1,939.39 |
| 1997-04-23 | 650 | 650 | 650 | 650 | 1,000 | 1,969.70 |
| 1997-04-22 | 650 | 650 | 640 | 650 | 7,000 | 1,969.70 |
| 1997-04-21 | 650 | 650 | 650 | 650 | 2,000 | 1,969.70 |
| 1997-04-18 | 640 | 650 | 640 | 650 | 2,000 | 1,969.70 |
| 1997-04-17 | 620 | 620 | 619 | 619 | 7,000 | 1,875.76 |
| 1997-04-16 | 600 | 600 | 600 | 600 | 3,000 | 1,818.18 |
| 1997-04-15 | 630 | 630 | 600 | 600 | 6,000 | 1,818.18 |
| 1997-04-14 | 640 | 640 | 640 | 640 | 2,000 | 1,939.39 |
| 1997-04-10 | 670 | 670 | 670 | 670 | 3,000 | 2,030.30 |
| 1997-04-08 | 670 | 680 | 670 | 680 | 8,000 | 2,060.61 |
| 1997-04-07 | 680 | 681 | 670 | 670 | 6,000 | 2,030.30 |
| 1997-04-04 | 680 | 680 | 680 | 680 | 7,000 | 2,060.61 |
| 1997-04-03 | 665 | 670 | 665 | 670 | 7,000 | 2,030.30 |
| 1997-04-02 | 650 | 665 | 650 | 665 | 4,000 | 2,015.15 |
| 1997-04-01 | 680 | 680 | 680 | 680 | 4,000 | 2,060.61 |
| 1997-03-31 | 680 | 680 | 679 | 680 | 5,000 | 2,060.61 |
| 1997-03-28 | 681 | 681 | 680 | 680 | 13,000 | 2,060.61 |
| 1997-03-27 | 680 | 710 | 670 | 700 | 16,000 | 2,121.21 |
| 1997-03-26 | 680 | 690 | 680 | 680 | 15,000 | 2,060.61 |
| 1997-03-25 | 670 | 670 | 670 | 670 | 3,000 | 2,030.30 |
| 1997-03-21 | 670 | 670 | 655 | 655 | 11,000 | 1,984.85 |
| 1997-03-19 | 685 | 685 | 660 | 660 | 5,000 | 2,000 |
| 1997-03-18 | 674 | 675 | 674 | 675 | 7,000 | 2,045.45 |
| 1997-03-17 | 650 | 680 | 650 | 680 | 7,000 | 2,060.61 |
| 1997-03-14 | 720 | 730 | 715 | 715 | 7,000 | 2,166.67 |
| 1997-03-13 | 760 | 760 | 750 | 750 | 7,000 | 2,272.73 |
| 1997-03-12 | 781 | 781 | 770 | 770 | 33,000 | 2,333.33 |
| 1997-03-11 | 790 | 790 | 781 | 781 | 8,000 | 2,366.67 |
| 1997-03-10 | 780 | 790 | 780 | 790 | 13,000 | 2,393.94 |
| 1997-03-07 | 782 | 785 | 781 | 781 | 11,000 | 2,366.67 |
| 1997-03-06 | 786 | 797 | 785 | 785 | 10,000 | 2,378.79 |
| 1997-03-05 | 800 | 802 | 790 | 790 | 25,000 | 2,393.94 |
| 1997-03-04 | 810 | 810 | 794 | 800 | 49,000 | 2,424.24 |
| 1997-03-03 | 820 | 820 | 810 | 810 | 29,000 | 2,454.55 |
| 1997-02-28 | 820 | 836 | 820 | 825 | 102,000 | 2,500 |
| 1997-02-27 | 859 | 872 | 820 | 820 | 289,000 | 2,484.85 |
| 1997-02-26 | 810 | 867 | 800 | 855 | 822,001 | 2,590.91 |
| 1997-02-25 | 780 | 780 | 780 | 780 | 993,001 | 2,363.64 |
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