5987 (株)オーネックス の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-302002001801805,000600
1998-12-241801801801801,000600
1998-12-212152152152151,000716.67
1998-12-181901901901902,000633.33
1998-12-171901901901903,000633.33
1998-12-102002002002005,000666.67
1998-12-091901901901902,000633.33
1998-12-081901901901902,000633.33
1998-11-241901901901902,000633.33
1998-11-182002002002001,000666.67
1998-11-111771771771771,000590
1998-11-041771771771772,000590
1998-10-131301301301302,000433.33
1998-09-302002002002005,000666.67
1998-09-212002002002001,000666.67
1998-09-022002002002002,000666.67
1998-09-012002002002003,000666.67
1998-08-312002002002002,000666.67
1998-08-242802802802801,000933.33
1998-08-192802802802801,000933.33
1998-08-042892892892891,000963.33
1998-07-312892892892891,000963.33
1998-07-212992992992991,000996.67
1998-07-172802802802801,000933.33
1998-07-152802802802801,000933.33
1998-07-092812812812811,000936.67
1998-07-073003003003004,0001,000
1998-06-293003003003001,0001,000
1998-06-163003003003001,0001,000
1998-06-152952952952953,000983.33
1998-06-122952952952954,000983.33
1998-06-102902902902902,000966.67
1998-06-092902902902901,000966.67
1998-06-042802852802852,000950
1998-06-032802802802802,000933.33
1998-05-292902952902953,000983.33
1998-05-272602602602605,000866.67
1998-05-262702702702704,000900
1998-05-193003003003003,0001,000
1998-05-183303483133138,0001,043.33
1998-05-152903302903306,0001,100
1998-05-142902902902904,000966.67
1998-05-122752752752751,000916.67
1998-05-013303303303301,0001,100
1998-04-303293293293291,0001,096.67
1998-04-243293293293291,0001,096.67
1998-04-2332932932932912,0001,096.67
1998-04-213303303303307,0001,100
1998-04-103503503503502,0001,166.67
1998-04-093503503503502,0001,166.67
1998-04-033503503503501,0001,166.67
1998-03-313553553553552,0001,183.33
1998-03-253553553553551,0001,183.33
1998-03-113703703703701,0001,233.33
1998-03-103703703703703,0001,233.33
1998-03-093753753703703,0001,233.33
1998-03-043753753753753,0001,250
1998-03-033753753753751,0001,250
1998-03-023723753723753,0001,250
1998-02-273753753753751,0001,250
1998-02-263703703703704,0001,233.33
1998-02-243703703703701,0001,233.33
1998-02-233703703703704,0001,233.33
1998-02-203653653653652,0001,216.67
1998-02-193653653653652,0001,216.67
1998-02-173703703703705,0001,233.33
1998-02-123703703703704,0001,233.33
1998-02-043753753753751,0001,250
1998-02-033603603603601,0001,200
1998-01-303703703703701,0001,233.33
1998-01-293603653603653,0001,216.67
1998-01-283603603603606,0001,200
1998-01-263603603603604,0001,200
1998-01-203603603603605,0001,200

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