5987 (株)オーネックス の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-284004003903958,0001,316.67
2001-12-273823903823902,0001,300
2001-12-2638539038038517,0001,283.33
2001-12-2534037533037518,0001,250
2001-12-2127534527534521,0001,150
2001-12-2032032027527524,000916.67
2001-12-193353353253258,0001,083.33
2001-12-1834534532034010,0001,133.33
2001-12-173553553503505,0001,166.67
2001-12-123603603603603,0001,200
2001-12-1036536534035017,0001,166.67
2001-11-303703853703702,0001,233.33
2001-11-293753803703705,0001,233.33
2001-11-273703803703803,0001,266.67
2001-11-203853853853852,0001,283.33
2001-11-143953953953951,0001,316.67
2001-11-0942042542042531,0001,416.67
2001-11-023954253954253,0001,416.67
2001-10-313954103954107,0001,366.67
2001-10-304204204204204,0001,400
2001-10-294304304104203,0001,400
2001-10-2640043040043014,0001,433.33
2001-10-253903903903902,0001,300
2001-10-2438539038539011,0001,300
2001-10-2239039038538514,0001,283.33
2001-10-194004004004002,0001,333.33
2001-10-184004004004001,0001,333.33
2001-10-153954103954103,0001,366.67
2001-10-044104104104101,0001,366.67
2001-09-284204204204201,0001,400
2001-09-2643043042042010,0001,400
2001-09-214354504304309,0001,433.33
2001-09-2046046044044031,0001,466.67
2001-09-1944047044047023,0001,566.67
2001-09-184404404404401,0001,466.67
2001-09-1435043535043517,0001,450
2001-09-133803803803801,0001,266.67
2001-09-124004003803804,0001,266.67
2001-09-114104204104204,0001,400
2001-09-104004154004157,0001,383.33
2001-09-074404404404402,0001,466.67
2001-09-0649049045046016,0001,533.33
2001-09-0350550549550011,0001,666.67
2001-08-315105105105104,0001,700
2001-08-305505505305307,0001,766.67
2001-08-2951054051054022,0001,800
2001-08-275205205205201,0001,733.33
2001-08-245055105055103,0001,700
2001-08-235105205105204,0001,733.33
2001-08-2254055049551011,0001,700
2001-08-175805805655653,0001,883.33
2001-08-1558558557057011,0001,900
2001-08-145905905905908,0001,966.67
2001-08-136106106006005,0002,000
2001-08-106156206156203,0002,066.67
2001-08-096106106106109,0002,033.33
2001-08-086106206106155,0002,050
2001-08-076006206006108,0002,033.33
2001-08-035955955955951,0001,983.33
2001-08-0262562560060015,0002,000
2001-08-016356356356352,0002,116.67
2001-07-3160562560562514,0002,083.33
2001-07-3064064062062016,0002,066.67
2001-07-2764064064064010,0002,133.33
2001-07-266356456306308,0002,100
2001-07-2564564564064010,0002,133.33
2001-07-246506506356409,0002,133.33
2001-07-2365065064064011,0002,133.33
2001-07-1969069065565553,0002,183.33
2001-07-1864567064567012,0002,233.33
2001-07-176206256206259,0002,083.33
2001-07-166106156106156,0002,050
2001-07-1361563061061023,0002,033.33
2001-07-1258062058062051,0002,066.67
2001-07-1155557555557536,0001,916.67
2001-07-1055556555056021,0001,866.67
2001-07-095805805505509,0001,833.33
2001-07-0660060056557023,0001,900
2001-07-056006006006001,0002,000
2001-07-0460060060060017,0002,000
2001-07-0361061059060557,0002,016.67
2001-07-0262062061061012,0002,033.33
2001-06-2965465462063014,0002,100
2001-06-2866066065565512,0002,183.33
2001-06-276706706706701,0002,233.33
2001-06-266706706656653,0002,216.67
2001-06-2567568067067020,0002,233.33
2001-06-226756756756751,0002,250
2001-06-2168068067568016,0002,266.67
2001-06-206706706706704,0002,233.33
2001-06-196706756706706,0002,233.33
2001-06-1867067067067018,0002,233.33
2001-06-156856856806808,0002,266.67
2001-06-1469570069570015,0002,333.33
2001-06-1370571069570510,0002,350
2001-06-127007006997005,0002,333.33
2001-06-1169070568069545,0002,316.67
2001-06-086957006957003,0002,333.33
2001-06-0772072069570017,0002,333.33
2001-06-0672573069071543,0002,383.33
2001-06-0573075072572511,0002,416.67
2001-06-0476076073073541,0002,450
2001-06-01730805725760169,0002,533.33
2001-05-3174575072573039,0002,433.33
2001-05-3077577575075011,0002,500
2001-05-2976577576077513,0002,583.33
2001-05-287507657507608,0002,533.33
2001-05-2578578576576515,0002,550
2001-05-247707857707859,0002,616.67
2001-05-2378078576577029,0002,566.67
2001-05-22800835760780155,0002,600
2001-05-21810810780800138,0002,666.67
2001-05-18695820690800254,0002,666.67
2001-05-1769070068569550,0002,316.67
2001-05-1671572066568052,0002,266.67
2001-05-15585720585720228,0002,400
2001-05-1459559559059012,0001,966.67
2001-05-1159059358559033,0001,966.67
2001-05-1058559558559317,0001,976.67
2001-05-0959059559059044,0001,966.67
2001-05-0859559559059514,0001,983.33
2001-05-0757559057559029,0001,966.67
2001-05-0260060056057549,0001,916.67
2001-05-0159559558558513,0001,950
2001-04-2760561058060019,0002,000
2001-04-2661562060960921,0002,030
2001-04-2560061560061152,0002,036.67
2001-04-2460561058060040,0002,000
2001-04-23620645585605173,0002,016.67
2001-04-2053060553060593,0002,016.67
2001-04-19500540500525101,0001,750
2001-04-18440510440500195,0001,666.67
2001-04-1742544042043035,0001,433.33
2001-04-164094204094205,0001,400
2001-04-1342043039040012,0001,333.33
2001-04-1238044538044528,0001,483.33
2001-04-113553753553755,0001,250
2001-04-103553553553552,0001,183.33
2001-04-093503503503503,0001,166.67
2001-04-063503503403508,0001,166.67
2001-04-053453453403407,0001,133.33
2001-04-033253403253407,0001,133.33
2001-04-023253253253251,0001,083.33
2001-03-293403403253357,0001,116.67
2001-03-283403453403452,0001,150
2001-03-273753753403404,0001,133.33
2001-03-2239539538038010,0001,266.67
2001-03-214004004004002,0001,333.33
2001-03-1939541039540519,0001,350
2001-03-164004004004006,0001,333.33
2001-03-1539040538540511,0001,350
2001-03-144054104054058,0001,350
2001-03-1340040539540016,0001,333.33
2001-03-1238041038041033,0001,366.67
2001-03-0940040038039028,0001,300
2001-03-084104154004059,0001,350
2001-03-0742042041041534,0001,383.33
2001-03-0641543041542026,0001,400
2001-03-0542043041542041,0001,400
2001-03-0240042640041545,0001,383.33
2001-03-0138039537539522,0001,316.67
2001-02-2839039036538040,0001,266.67
2001-02-2740544040541073,0001,366.67
2001-02-26300430300408166,0001,360
2001-02-23255315255290141,000966.67
2001-02-2226026024025051,000833.33
2001-02-2127027026026023,000866.67
2001-02-2027027027027017,000900
2001-02-1927528026528011,000933.33
2001-02-1628028028028024,000933.33
2001-02-152802802802801,000933.33
2001-02-142702702702703,000900
2001-02-1327528527028010,000933.33
2001-02-0927527525527517,000916.67
2001-02-0823031523027554,000916.67
2001-02-072002202002205,000733.33
2001-02-062002052002004,000666.67
2001-02-051902001902003,000666.67
2001-02-021751801751757,000583.33
2001-02-011801801801804,000600
2001-01-311751801751804,000600
2001-01-301701731701734,000576.67
2001-01-291741741741743,000580
2001-01-191711711711711,000570
2001-01-171801801801801,000600
2001-01-151701701701701,000566.67
2001-01-121801801801802,000600
2001-01-101851851851851,000616.67
2001-01-091901901901901,000633.33

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