5987 (株)オーネックス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 194 | 194 | 194 | 194 | 1,000 | 646.67 |
| 2000-12-28 | 185 | 185 | 185 | 185 | 2,000 | 616.67 |
| 2000-12-27 | 195 | 195 | 195 | 195 | 2,000 | 650 |
| 2000-12-21 | 205 | 205 | 200 | 200 | 3,000 | 666.67 |
| 2000-12-19 | 215 | 215 | 210 | 210 | 4,000 | 700 |
| 2000-12-15 | 195 | 210 | 195 | 210 | 3,000 | 700 |
| 2000-12-13 | 205 | 205 | 205 | 205 | 2,000 | 683.33 |
| 2000-12-12 | 200 | 210 | 200 | 205 | 9,000 | 683.33 |
| 2000-12-05 | 195 | 195 | 195 | 195 | 2,000 | 650 |
| 2000-12-04 | 200 | 200 | 200 | 200 | 1,000 | 666.67 |
| 2000-12-01 | 200 | 205 | 195 | 195 | 6,000 | 650 |
| 2000-11-30 | 195 | 196 | 195 | 196 | 3,000 | 653.33 |
| 2000-11-27 | 194 | 194 | 194 | 194 | 1,000 | 646.67 |
| 2000-11-24 | 185 | 185 | 185 | 185 | 1,000 | 616.67 |
| 2000-11-22 | 200 | 200 | 200 | 200 | 2,000 | 666.67 |
| 2000-11-21 | 200 | 200 | 200 | 200 | 4,000 | 666.67 |
| 2000-11-20 | 200 | 200 | 200 | 200 | 1,000 | 666.67 |
| 2000-11-16 | 215 | 215 | 215 | 215 | 2,000 | 716.67 |
| 2000-11-15 | 220 | 220 | 220 | 220 | 2,000 | 733.33 |
| 2000-11-10 | 225 | 225 | 215 | 220 | 3,000 | 733.33 |
| 2000-11-09 | 225 | 240 | 225 | 240 | 22,000 | 800 |
| 2000-11-07 | 225 | 230 | 225 | 230 | 4,000 | 766.67 |
| 2000-11-06 | 230 | 230 | 230 | 230 | 2,000 | 766.67 |
| 2000-10-31 | 245 | 245 | 245 | 245 | 6,000 | 816.67 |
| 2000-10-06 | 245 | 245 | 245 | 245 | 2,000 | 816.67 |
| 2000-09-29 | 248 | 248 | 248 | 248 | 2,000 | 826.67 |
| 2000-09-27 | 248 | 248 | 248 | 248 | 1,000 | 826.67 |
| 2000-09-08 | 249 | 249 | 249 | 249 | 1,000 | 830 |
| 2000-09-01 | 249 | 249 | 249 | 249 | 1,000 | 830 |
| 2000-08-31 | 249 | 249 | 249 | 249 | 1,000 | 830 |
| 2000-08-25 | 250 | 250 | 250 | 250 | 1,000 | 833.33 |
| 2000-08-07 | 250 | 250 | 250 | 250 | 1,000 | 833.33 |
| 2000-08-03 | 250 | 250 | 250 | 250 | 2,000 | 833.33 |
| 2000-08-01 | 230 | 250 | 230 | 250 | 4,000 | 833.33 |
| 2000-07-31 | 265 | 265 | 260 | 260 | 2,000 | 866.67 |
| 2000-07-27 | 275 | 275 | 275 | 275 | 2,000 | 916.67 |
| 2000-07-26 | 270 | 270 | 270 | 270 | 3,000 | 900 |
| 2000-07-21 | 230 | 230 | 230 | 230 | 1,000 | 766.67 |
| 2000-07-18 | 250 | 250 | 250 | 250 | 2,000 | 833.33 |
| 2000-07-17 | 250 | 250 | 250 | 250 | 2,000 | 833.33 |
| 2000-07-14 | 250 | 250 | 250 | 250 | 1,000 | 833.33 |
| 2000-07-12 | 250 | 250 | 250 | 250 | 1,000 | 833.33 |
| 2000-07-11 | 250 | 250 | 250 | 250 | 3,000 | 833.33 |
| 2000-07-07 | 255 | 270 | 255 | 255 | 7,000 | 850 |
| 2000-07-05 | 250 | 250 | 250 | 250 | 1,000 | 833.33 |
| 2000-07-04 | 250 | 250 | 250 | 250 | 1,000 | 833.33 |
| 2000-06-30 | 260 | 260 | 260 | 260 | 2,000 | 866.67 |
| 2000-06-27 | 260 | 260 | 260 | 260 | 1,000 | 866.67 |
| 2000-06-26 | 260 | 260 | 260 | 260 | 5,000 | 866.67 |
| 2000-06-23 | 270 | 270 | 270 | 270 | 2,000 | 900 |
| 2000-06-20 | 275 | 275 | 275 | 275 | 2,000 | 916.67 |
| 2000-06-16 | 275 | 275 | 275 | 275 | 1,000 | 916.67 |
| 2000-06-15 | 270 | 270 | 260 | 260 | 2,000 | 866.67 |
| 2000-06-14 | 255 | 270 | 255 | 270 | 2,000 | 900 |
| 2000-06-12 | 250 | 250 | 250 | 250 | 1,000 | 833.33 |
| 2000-06-09 | 250 | 250 | 250 | 250 | 2,000 | 833.33 |
| 2000-06-08 | 250 | 250 | 250 | 250 | 1,000 | 833.33 |
| 2000-06-05 | 249 | 249 | 249 | 249 | 1,000 | 830 |
| 2000-05-31 | 238 | 238 | 237 | 237 | 2,000 | 790 |
| 2000-05-30 | 242 | 242 | 235 | 235 | 5,000 | 783.33 |
| 2000-05-29 | 245 | 245 | 242 | 242 | 2,000 | 806.67 |
| 2000-05-26 | 244 | 244 | 244 | 244 | 1,000 | 813.33 |
| 2000-05-25 | 245 | 245 | 245 | 245 | 1,000 | 816.67 |
| 2000-05-16 | 242 | 242 | 242 | 242 | 1,000 | 806.67 |
| 2000-05-15 | 241 | 241 | 241 | 241 | 2,000 | 803.33 |
| 2000-04-28 | 249 | 249 | 249 | 249 | 1,000 | 830 |
| 2000-04-21 | 230 | 230 | 230 | 230 | 1,000 | 766.67 |
| 2000-04-18 | 250 | 250 | 250 | 250 | 1,000 | 833.33 |
| 2000-04-14 | 260 | 260 | 250 | 250 | 4,000 | 833.33 |
| 2000-04-04 | 260 | 260 | 260 | 260 | 2,000 | 866.67 |
| 2000-04-03 | 260 | 260 | 260 | 260 | 1,000 | 866.67 |
| 2000-03-31 | 260 | 260 | 260 | 260 | 1,000 | 866.67 |
| 2000-03-28 | 260 | 260 | 260 | 260 | 1,000 | 866.67 |
| 2000-03-27 | 260 | 260 | 260 | 260 | 1,000 | 866.67 |
| 2000-03-21 | 270 | 270 | 270 | 270 | 1,000 | 900 |
| 2000-03-16 | 280 | 280 | 280 | 280 | 1,000 | 933.33 |
| 2000-03-10 | 280 | 280 | 280 | 280 | 1,000 | 933.33 |
| 2000-03-02 | 310 | 310 | 310 | 310 | 1,000 | 1,033.33 |
| 2000-03-01 | 285 | 310 | 285 | 310 | 2,000 | 1,033.33 |
| 2000-02-29 | 280 | 285 | 280 | 285 | 3,000 | 950 |
| 2000-02-28 | 280 | 280 | 280 | 280 | 1,000 | 933.33 |
| 2000-02-24 | 250 | 250 | 240 | 240 | 3,000 | 800 |
| 2000-02-21 | 270 | 270 | 270 | 270 | 5,000 | 900 |
| 2000-02-18 | 270 | 270 | 270 | 270 | 2,000 | 900 |
| 2000-02-15 | 295 | 295 | 295 | 295 | 1,000 | 983.33 |
| 2000-02-14 | 285 | 285 | 285 | 285 | 4,000 | 950 |
| 2000-02-10 | 285 | 285 | 285 | 285 | 1,000 | 950 |
| 2000-02-09 | 285 | 285 | 285 | 285 | 1,000 | 950 |
| 2000-02-07 | 320 | 320 | 320 | 320 | 1,000 | 1,066.67 |
| 2000-02-04 | 335 | 350 | 320 | 320 | 15,000 | 1,066.67 |
| 2000-02-03 | 290 | 320 | 290 | 320 | 5,000 | 1,066.67 |
| 2000-02-02 | 240 | 240 | 240 | 240 | 1,000 | 800 |
| 2000-02-01 | 294 | 294 | 294 | 294 | 1,000 | 980 |
| 2000-01-31 | 280 | 280 | 280 | 280 | 1,000 | 933.33 |
| 2000-01-28 | 250 | 250 | 250 | 250 | 12,000 | 833.33 |
| 2000-01-27 | 250 | 250 | 250 | 250 | 2,000 | 833.33 |
| 2000-01-18 | 250 | 250 | 250 | 250 | 2,000 | 833.33 |
| 2000-01-07 | 265 | 265 | 265 | 265 | 1,000 | 883.33 |
| 2000-01-05 | 270 | 270 | 270 | 270 | 2,000 | 900 |
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