5987 (株)オーネックス の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 273 | 273 | 273 | 273 | 1,000 | 910 |
| 1999-12-29 | 260 | 260 | 260 | 260 | 3,000 | 866.67 |
| 1999-12-27 | 259 | 259 | 250 | 250 | 3,000 | 833.33 |
| 1999-12-24 | 260 | 260 | 250 | 259 | 3,000 | 863.33 |
| 1999-12-21 | 220 | 220 | 220 | 220 | 1,000 | 733.33 |
| 1999-12-17 | 260 | 260 | 260 | 260 | 4,000 | 866.67 |
| 1999-12-02 | 275 | 275 | 275 | 275 | 1,000 | 916.67 |
| 1999-12-01 | 275 | 275 | 275 | 275 | 1,000 | 916.67 |
| 1999-11-30 | 279 | 279 | 279 | 279 | 1,000 | 930 |
| 1999-11-25 | 279 | 279 | 279 | 279 | 1,000 | 930 |
| 1999-11-22 | 280 | 280 | 280 | 280 | 1,000 | 933.33 |
| 1999-11-19 | 280 | 280 | 280 | 280 | 3,000 | 933.33 |
| 1999-11-15 | 290 | 290 | 290 | 290 | 1,000 | 966.67 |
| 1999-11-09 | 285 | 285 | 285 | 285 | 2,000 | 950 |
| 1999-11-08 | 270 | 270 | 270 | 270 | 1,000 | 900 |
| 1999-11-04 | 288 | 288 | 288 | 288 | 1,000 | 960 |
| 1999-11-01 | 288 | 288 | 288 | 288 | 1,000 | 960 |
| 1999-10-29 | 288 | 288 | 288 | 288 | 6,000 | 960 |
| 1999-10-28 | 275 | 275 | 275 | 275 | 1,000 | 916.67 |
| 1999-10-27 | 275 | 275 | 275 | 275 | 1,000 | 916.67 |
| 1999-10-25 | 275 | 275 | 275 | 275 | 1,000 | 916.67 |
| 1999-10-20 | 280 | 280 | 280 | 280 | 1,000 | 933.33 |
| 1999-10-18 | 280 | 280 | 280 | 280 | 1,000 | 933.33 |
| 1999-10-15 | 280 | 280 | 280 | 280 | 3,000 | 933.33 |
| 1999-10-14 | 280 | 280 | 280 | 280 | 3,000 | 933.33 |
| 1999-10-08 | 285 | 285 | 285 | 285 | 2,000 | 950 |
| 1999-10-05 | 290 | 290 | 290 | 290 | 3,000 | 966.67 |
| 1999-10-01 | 290 | 290 | 290 | 290 | 3,000 | 966.67 |
| 1999-09-30 | 300 | 300 | 290 | 290 | 4,000 | 966.67 |
| 1999-09-27 | 310 | 310 | 310 | 310 | 1,000 | 1,033.33 |
| 1999-09-21 | 310 | 310 | 310 | 310 | 2,000 | 1,033.33 |
| 1999-09-20 | 310 | 310 | 310 | 310 | 4,000 | 1,033.33 |
| 1999-09-14 | 310 | 310 | 310 | 310 | 3,000 | 1,033.33 |
| 1999-09-06 | 310 | 310 | 310 | 310 | 1,000 | 1,033.33 |
| 1999-09-02 | 300 | 300 | 290 | 290 | 3,000 | 966.67 |
| 1999-09-01 | 297 | 297 | 297 | 297 | 1,000 | 990 |
| 1999-08-31 | 296 | 296 | 295 | 295 | 4,000 | 983.33 |
| 1999-08-30 | 290 | 290 | 290 | 290 | 2,000 | 966.67 |
| 1999-08-25 | 300 | 300 | 300 | 300 | 1,000 | 1,000 |
| 1999-08-18 | 315 | 315 | 315 | 315 | 2,000 | 1,050 |
| 1999-08-11 | 340 | 340 | 340 | 340 | 1,000 | 1,133.33 |
| 1999-08-10 | 345 | 345 | 340 | 340 | 4,000 | 1,133.33 |
| 1999-08-05 | 310 | 310 | 310 | 310 | 1,000 | 1,033.33 |
| 1999-08-04 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 1999-07-30 | 363 | 363 | 363 | 363 | 1,000 | 1,210 |
| 1999-07-29 | 364 | 364 | 364 | 364 | 1,000 | 1,213.33 |
| 1999-07-27 | 364 | 364 | 364 | 364 | 1,000 | 1,213.33 |
| 1999-07-15 | 382 | 382 | 382 | 382 | 3,000 | 1,273.33 |
| 1999-07-13 | 355 | 355 | 355 | 355 | 1,000 | 1,183.33 |
| 1999-07-08 | 390 | 400 | 390 | 400 | 7,000 | 1,333.33 |
| 1999-07-06 | 390 | 398 | 390 | 390 | 7,000 | 1,300 |
| 1999-07-05 | 371 | 390 | 371 | 390 | 6,000 | 1,300 |
| 1999-07-02 | 360 | 360 | 360 | 360 | 3,000 | 1,200 |
| 1999-07-01 | 340 | 340 | 340 | 340 | 2,000 | 1,133.33 |
| 1999-06-30 | 310 | 310 | 300 | 310 | 4,000 | 1,033.33 |
| 1999-06-29 | 315 | 315 | 310 | 310 | 5,000 | 1,033.33 |
| 1999-06-28 | 305 | 305 | 305 | 305 | 2,000 | 1,016.67 |
| 1999-06-24 | 312 | 315 | 312 | 315 | 4,000 | 1,050 |
| 1999-06-22 | 320 | 320 | 295 | 295 | 13,000 | 983.33 |
| 1999-06-17 | 300 | 300 | 300 | 300 | 2,000 | 1,000 |
| 1999-06-16 | 300 | 300 | 300 | 300 | 2,000 | 1,000 |
| 1999-06-15 | 330 | 330 | 300 | 300 | 6,000 | 1,000 |
| 1999-06-14 | 311 | 311 | 310 | 310 | 3,000 | 1,033.33 |
| 1999-06-10 | 300 | 300 | 280 | 280 | 2,000 | 933.33 |
| 1999-06-09 | 300 | 300 | 300 | 300 | 3,000 | 1,000 |
| 1999-06-01 | 345 | 345 | 345 | 345 | 1,000 | 1,150 |
| 1999-05-28 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 1999-05-27 | 350 | 350 | 350 | 350 | 1,000 | 1,166.67 |
| 1999-05-26 | 351 | 351 | 350 | 350 | 4,000 | 1,166.67 |
| 1999-05-25 | 350 | 350 | 350 | 350 | 12,000 | 1,166.67 |
| 1999-05-24 | 350 | 350 | 350 | 350 | 16,000 | 1,166.67 |
| 1999-05-21 | 350 | 350 | 350 | 350 | 2,000 | 1,166.67 |
| 1999-05-20 | 350 | 350 | 350 | 350 | 2,000 | 1,166.67 |
| 1999-05-19 | 379 | 379 | 350 | 350 | 4,000 | 1,166.67 |
| 1999-05-18 | 350 | 379 | 350 | 379 | 6,000 | 1,263.33 |
| 1999-05-14 | 380 | 385 | 380 | 380 | 10,000 | 1,266.67 |
| 1999-05-13 | 400 | 400 | 400 | 400 | 1,000 | 1,333.33 |
| 1999-05-12 | 400 | 400 | 380 | 380 | 9,000 | 1,266.67 |
| 1999-05-10 | 420 | 428 | 420 | 428 | 11,000 | 1,426.67 |
| 1999-05-07 | 400 | 400 | 400 | 400 | 8,000 | 1,333.33 |
| 1999-05-06 | 370 | 400 | 370 | 400 | 9,000 | 1,333.33 |
| 1999-04-30 | 330 | 360 | 330 | 360 | 10,000 | 1,200 |
| 1999-04-28 | 280 | 330 | 280 | 330 | 12,000 | 1,100 |
| 1999-04-27 | 255 | 275 | 250 | 270 | 6,000 | 900 |
| 1999-04-26 | 230 | 241 | 230 | 241 | 3,000 | 803.33 |
| 1999-04-23 | 225 | 225 | 225 | 225 | 2,000 | 750 |
| 1999-04-21 | 240 | 240 | 230 | 230 | 6,000 | 766.67 |
| 1999-04-19 | 230 | 230 | 230 | 230 | 2,000 | 766.67 |
| 1999-04-15 | 271 | 271 | 270 | 270 | 4,000 | 900 |
| 1999-04-14 | 270 | 270 | 270 | 270 | 24,000 | 900 |
| 1999-04-12 | 260 | 260 | 260 | 260 | 4,000 | 866.67 |
| 1999-04-09 | 265 | 265 | 265 | 265 | 2,000 | 883.33 |
| 1999-04-08 | 265 | 270 | 265 | 265 | 5,000 | 883.33 |
| 1999-04-07 | 265 | 265 | 265 | 265 | 1,000 | 883.33 |
| 1999-04-06 | 260 | 260 | 260 | 260 | 5,000 | 866.67 |
| 1999-04-05 | 260 | 260 | 260 | 260 | 1,000 | 866.67 |
| 1999-04-02 | 270 | 280 | 270 | 280 | 4,000 | 933.33 |
| 1999-03-31 | 300 | 300 | 300 | 300 | 1,000 | 1,000 |
| 1999-03-30 | 300 | 300 | 300 | 300 | 3,000 | 1,000 |
| 1999-03-26 | 300 | 300 | 300 | 300 | 2,000 | 1,000 |
| 1999-03-25 | 300 | 315 | 300 | 315 | 8,000 | 1,050 |
| 1999-03-24 | 270 | 288 | 260 | 288 | 38,000 | 960 |
| 1999-03-23 | 270 | 270 | 270 | 270 | 1,000 | 900 |
| 1999-03-19 | 260 | 280 | 260 | 280 | 20,000 | 933.33 |
| 1999-03-18 | 230 | 240 | 230 | 240 | 9,000 | 800 |
| 1999-03-17 | 200 | 200 | 200 | 200 | 9,000 | 666.67 |
| 1999-03-16 | 220 | 220 | 210 | 210 | 3,000 | 700 |
| 1999-03-15 | 189 | 219 | 189 | 219 | 4,000 | 730 |
| 1999-03-12 | 181 | 190 | 181 | 189 | 5,000 | 630 |
| 1999-03-11 | 170 | 170 | 170 | 170 | 1,000 | 566.67 |
| 1999-03-10 | 170 | 170 | 170 | 170 | 1,000 | 566.67 |
| 1999-03-09 | 175 | 175 | 170 | 170 | 9,000 | 566.67 |
| 1999-03-08 | 175 | 175 | 175 | 175 | 6,000 | 583.33 |
| 1999-03-05 | 175 | 175 | 175 | 175 | 10,000 | 583.33 |
| 1999-03-04 | 170 | 170 | 170 | 170 | 5,000 | 566.67 |
| 1999-03-03 | 175 | 175 | 170 | 170 | 8,000 | 566.67 |
| 1999-03-02 | 175 | 175 | 165 | 165 | 7,000 | 550 |
| 1999-03-01 | 170 | 170 | 165 | 170 | 9,000 | 566.67 |
| 1999-02-26 | 162 | 170 | 162 | 163 | 10,000 | 543.33 |
| 1999-02-25 | 155 | 160 | 155 | 155 | 10,000 | 516.67 |
| 1999-02-24 | 156 | 160 | 156 | 160 | 3,000 | 533.33 |
| 1999-02-18 | 160 | 160 | 155 | 155 | 2,000 | 516.67 |
| 1999-02-08 | 160 | 160 | 160 | 160 | 1,000 | 533.33 |
| 1999-02-04 | 160 | 160 | 160 | 160 | 1,000 | 533.33 |
| 1999-02-03 | 150 | 150 | 150 | 150 | 6,000 | 500 |
| 1999-02-02 | 150 | 150 | 150 | 150 | 4,000 | 500 |
| 1999-02-01 | 150 | 150 | 150 | 150 | 12,000 | 500 |
| 1999-01-29 | 150 | 150 | 150 | 150 | 3,000 | 500 |
| 1999-01-28 | 150 | 150 | 150 | 150 | 1,000 | 500 |
| 1999-01-27 | 150 | 150 | 145 | 150 | 14,000 | 500 |
| 1999-01-26 | 165 | 165 | 150 | 150 | 6,000 | 500 |
| 1999-01-20 | 160 | 160 | 160 | 160 | 1,000 | 533.33 |
| 1999-01-14 | 160 | 160 | 160 | 160 | 1,000 | 533.33 |
| 1999-01-12 | 150 | 150 | 150 | 150 | 3,000 | 500 |
| 1999-01-11 | 179 | 179 | 179 | 179 | 1,000 | 596.67 |
| 1999-01-07 | 180 | 180 | 180 | 180 | 2,000 | 600 |
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
