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 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 200 | 200 | 180 | 180 | 5,000 | 600 |
| 1998-12-24 | 180 | 180 | 180 | 180 | 1,000 | 600 |
| 1998-12-21 | 215 | 215 | 215 | 215 | 1,000 | 716.67 |
| 1998-12-18 | 190 | 190 | 190 | 190 | 2,000 | 633.33 |
| 1998-12-17 | 190 | 190 | 190 | 190 | 3,000 | 633.33 |
| 1998-12-10 | 200 | 200 | 200 | 200 | 5,000 | 666.67 |
| 1998-12-09 | 190 | 190 | 190 | 190 | 2,000 | 633.33 |
| 1998-12-08 | 190 | 190 | 190 | 190 | 2,000 | 633.33 |
| 1998-11-24 | 190 | 190 | 190 | 190 | 2,000 | 633.33 |
| 1998-11-18 | 200 | 200 | 200 | 200 | 1,000 | 666.67 |
| 1998-11-11 | 177 | 177 | 177 | 177 | 1,000 | 590 |
| 1998-11-04 | 177 | 177 | 177 | 177 | 2,000 | 590 |
| 1998-10-13 | 130 | 130 | 130 | 130 | 2,000 | 433.33 |
| 1998-09-30 | 200 | 200 | 200 | 200 | 5,000 | 666.67 |
| 1998-09-21 | 200 | 200 | 200 | 200 | 1,000 | 666.67 |
| 1998-09-02 | 200 | 200 | 200 | 200 | 2,000 | 666.67 |
| 1998-09-01 | 200 | 200 | 200 | 200 | 3,000 | 666.67 |
| 1998-08-31 | 200 | 200 | 200 | 200 | 2,000 | 666.67 |
| 1998-08-24 | 280 | 280 | 280 | 280 | 1,000 | 933.33 |
| 1998-08-19 | 280 | 280 | 280 | 280 | 1,000 | 933.33 |
| 1998-08-04 | 289 | 289 | 289 | 289 | 1,000 | 963.33 |
| 1998-07-31 | 289 | 289 | 289 | 289 | 1,000 | 963.33 |
| 1998-07-21 | 299 | 299 | 299 | 299 | 1,000 | 996.67 |
| 1998-07-17 | 280 | 280 | 280 | 280 | 1,000 | 933.33 |
| 1998-07-15 | 280 | 280 | 280 | 280 | 1,000 | 933.33 |
| 1998-07-09 | 281 | 281 | 281 | 281 | 1,000 | 936.67 |
| 1998-07-07 | 300 | 300 | 300 | 300 | 4,000 | 1,000 |
| 1998-06-29 | 300 | 300 | 300 | 300 | 1,000 | 1,000 |
| 1998-06-16 | 300 | 300 | 300 | 300 | 1,000 | 1,000 |
| 1998-06-15 | 295 | 295 | 295 | 295 | 3,000 | 983.33 |
| 1998-06-12 | 295 | 295 | 295 | 295 | 4,000 | 983.33 |
| 1998-06-10 | 290 | 290 | 290 | 290 | 2,000 | 966.67 |
| 1998-06-09 | 290 | 290 | 290 | 290 | 1,000 | 966.67 |
| 1998-06-04 | 280 | 285 | 280 | 285 | 2,000 | 950 |
| 1998-06-03 | 280 | 280 | 280 | 280 | 2,000 | 933.33 |
| 1998-05-29 | 290 | 295 | 290 | 295 | 3,000 | 983.33 |
| 1998-05-27 | 260 | 260 | 260 | 260 | 5,000 | 866.67 |
| 1998-05-26 | 270 | 270 | 270 | 270 | 4,000 | 900 |
| 1998-05-19 | 300 | 300 | 300 | 300 | 3,000 | 1,000 |
| 1998-05-18 | 330 | 348 | 313 | 313 | 8,000 | 1,043.33 |
| 1998-05-15 | 290 | 330 | 290 | 330 | 6,000 | 1,100 |
| 1998-05-14 | 290 | 290 | 290 | 290 | 4,000 | 966.67 |
| 1998-05-12 | 275 | 275 | 275 | 275 | 1,000 | 916.67 |
| 1998-05-01 | 330 | 330 | 330 | 330 | 1,000 | 1,100 |
| 1998-04-30 | 329 | 329 | 329 | 329 | 1,000 | 1,096.67 |
| 1998-04-24 | 329 | 329 | 329 | 329 | 1,000 | 1,096.67 |
| 1998-04-23 | 329 | 329 | 329 | 329 | 12,000 | 1,096.67 |
| 1998-04-21 | 330 | 330 | 330 | 330 | 7,000 | 1,100 |
| 1998-04-10 | 350 | 350 | 350 | 350 | 2,000 | 1,166.67 |
| 1998-04-09 | 350 | 350 | 350 | 350 | 2,000 | 1,166.67 |
| 1998-04-03 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 1998-03-31 | 355 | 355 | 355 | 355 | 2,000 | 1,183.33 |
| 1998-03-25 | 355 | 355 | 355 | 355 | 1,000 | 1,183.33 |
| 1998-03-11 | 370 | 370 | 370 | 370 | 1,000 | 1,233.33 |
| 1998-03-10 | 370 | 370 | 370 | 370 | 3,000 | 1,233.33 |
| 1998-03-09 | 375 | 375 | 370 | 370 | 3,000 | 1,233.33 |
| 1998-03-04 | 375 | 375 | 375 | 375 | 3,000 | 1,250 |
| 1998-03-03 | 375 | 375 | 375 | 375 | 1,000 | 1,250 |
| 1998-03-02 | 372 | 375 | 372 | 375 | 3,000 | 1,250 |
| 1998-02-27 | 375 | 375 | 375 | 375 | 1,000 | 1,250 |
| 1998-02-26 | 370 | 370 | 370 | 370 | 4,000 | 1,233.33 |
| 1998-02-24 | 370 | 370 | 370 | 370 | 1,000 | 1,233.33 |
| 1998-02-23 | 370 | 370 | 370 | 370 | 4,000 | 1,233.33 |
| 1998-02-20 | 365 | 365 | 365 | 365 | 2,000 | 1,216.67 |
| 1998-02-19 | 365 | 365 | 365 | 365 | 2,000 | 1,216.67 |
| 1998-02-17 | 370 | 370 | 370 | 370 | 5,000 | 1,233.33 |
| 1998-02-12 | 370 | 370 | 370 | 370 | 4,000 | 1,233.33 |
| 1998-02-04 | 375 | 375 | 375 | 375 | 1,000 | 1,250 |
| 1998-02-03 | 360 | 360 | 360 | 360 | 1,000 | 1,200 |
| 1998-01-30 | 370 | 370 | 370 | 370 | 1,000 | 1,233.33 |
| 1998-01-29 | 360 | 365 | 360 | 365 | 3,000 | 1,216.67 |
| 1998-01-28 | 360 | 360 | 360 | 360 | 6,000 | 1,200 |
| 1998-01-26 | 360 | 360 | 360 | 360 | 4,000 | 1,200 |
| 1998-01-20 | 360 | 360 | 360 | 360 | 5,000 | 1,200 |
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