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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 400 | 400 | 390 | 395 | 8,000 | 1,316.67 |
| 2001-12-27 | 382 | 390 | 382 | 390 | 2,000 | 1,300 |
| 2001-12-26 | 385 | 390 | 380 | 385 | 17,000 | 1,283.33 |
| 2001-12-25 | 340 | 375 | 330 | 375 | 18,000 | 1,250 |
| 2001-12-21 | 275 | 345 | 275 | 345 | 21,000 | 1,150 |
| 2001-12-20 | 320 | 320 | 275 | 275 | 24,000 | 916.67 |
| 2001-12-19 | 335 | 335 | 325 | 325 | 8,000 | 1,083.33 |
| 2001-12-18 | 345 | 345 | 320 | 340 | 10,000 | 1,133.33 |
| 2001-12-17 | 355 | 355 | 350 | 350 | 5,000 | 1,166.67 |
| 2001-12-12 | 360 | 360 | 360 | 360 | 3,000 | 1,200 |
| 2001-12-10 | 365 | 365 | 340 | 350 | 17,000 | 1,166.67 |
| 2001-11-30 | 370 | 385 | 370 | 370 | 2,000 | 1,233.33 |
| 2001-11-29 | 375 | 380 | 370 | 370 | 5,000 | 1,233.33 |
| 2001-11-27 | 370 | 380 | 370 | 380 | 3,000 | 1,266.67 |
| 2001-11-20 | 385 | 385 | 385 | 385 | 2,000 | 1,283.33 |
| 2001-11-14 | 395 | 395 | 395 | 395 | 1,000 | 1,316.67 |
| 2001-11-09 | 420 | 425 | 420 | 425 | 31,000 | 1,416.67 |
| 2001-11-02 | 395 | 425 | 395 | 425 | 3,000 | 1,416.67 |
| 2001-10-31 | 395 | 410 | 395 | 410 | 7,000 | 1,366.67 |
| 2001-10-30 | 420 | 420 | 420 | 420 | 4,000 | 1,400 |
| 2001-10-29 | 430 | 430 | 410 | 420 | 3,000 | 1,400 |
| 2001-10-26 | 400 | 430 | 400 | 430 | 14,000 | 1,433.33 |
| 2001-10-25 | 390 | 390 | 390 | 390 | 2,000 | 1,300 |
| 2001-10-24 | 385 | 390 | 385 | 390 | 11,000 | 1,300 |
| 2001-10-22 | 390 | 390 | 385 | 385 | 14,000 | 1,283.33 |
| 2001-10-19 | 400 | 400 | 400 | 400 | 2,000 | 1,333.33 |
| 2001-10-18 | 400 | 400 | 400 | 400 | 1,000 | 1,333.33 |
| 2001-10-15 | 395 | 410 | 395 | 410 | 3,000 | 1,366.67 |
| 2001-10-04 | 410 | 410 | 410 | 410 | 1,000 | 1,366.67 |
| 2001-09-28 | 420 | 420 | 420 | 420 | 1,000 | 1,400 |
| 2001-09-26 | 430 | 430 | 420 | 420 | 10,000 | 1,400 |
| 2001-09-21 | 435 | 450 | 430 | 430 | 9,000 | 1,433.33 |
| 2001-09-20 | 460 | 460 | 440 | 440 | 31,000 | 1,466.67 |
| 2001-09-19 | 440 | 470 | 440 | 470 | 23,000 | 1,566.67 |
| 2001-09-18 | 440 | 440 | 440 | 440 | 1,000 | 1,466.67 |
| 2001-09-14 | 350 | 435 | 350 | 435 | 17,000 | 1,450 |
| 2001-09-13 | 380 | 380 | 380 | 380 | 1,000 | 1,266.67 |
| 2001-09-12 | 400 | 400 | 380 | 380 | 4,000 | 1,266.67 |
| 2001-09-11 | 410 | 420 | 410 | 420 | 4,000 | 1,400 |
| 2001-09-10 | 400 | 415 | 400 | 415 | 7,000 | 1,383.33 |
| 2001-09-07 | 440 | 440 | 440 | 440 | 2,000 | 1,466.67 |
| 2001-09-06 | 490 | 490 | 450 | 460 | 16,000 | 1,533.33 |
| 2001-09-03 | 505 | 505 | 495 | 500 | 11,000 | 1,666.67 |
| 2001-08-31 | 510 | 510 | 510 | 510 | 4,000 | 1,700 |
| 2001-08-30 | 550 | 550 | 530 | 530 | 7,000 | 1,766.67 |
| 2001-08-29 | 510 | 540 | 510 | 540 | 22,000 | 1,800 |
| 2001-08-27 | 520 | 520 | 520 | 520 | 1,000 | 1,733.33 |
| 2001-08-24 | 505 | 510 | 505 | 510 | 3,000 | 1,700 |
| 2001-08-23 | 510 | 520 | 510 | 520 | 4,000 | 1,733.33 |
| 2001-08-22 | 540 | 550 | 495 | 510 | 11,000 | 1,700 |
| 2001-08-17 | 580 | 580 | 565 | 565 | 3,000 | 1,883.33 |
| 2001-08-15 | 585 | 585 | 570 | 570 | 11,000 | 1,900 |
| 2001-08-14 | 590 | 590 | 590 | 590 | 8,000 | 1,966.67 |
| 2001-08-13 | 610 | 610 | 600 | 600 | 5,000 | 2,000 |
| 2001-08-10 | 615 | 620 | 615 | 620 | 3,000 | 2,066.67 |
| 2001-08-09 | 610 | 610 | 610 | 610 | 9,000 | 2,033.33 |
| 2001-08-08 | 610 | 620 | 610 | 615 | 5,000 | 2,050 |
| 2001-08-07 | 600 | 620 | 600 | 610 | 8,000 | 2,033.33 |
| 2001-08-03 | 595 | 595 | 595 | 595 | 1,000 | 1,983.33 |
| 2001-08-02 | 625 | 625 | 600 | 600 | 15,000 | 2,000 |
| 2001-08-01 | 635 | 635 | 635 | 635 | 2,000 | 2,116.67 |
| 2001-07-31 | 605 | 625 | 605 | 625 | 14,000 | 2,083.33 |
| 2001-07-30 | 640 | 640 | 620 | 620 | 16,000 | 2,066.67 |
| 2001-07-27 | 640 | 640 | 640 | 640 | 10,000 | 2,133.33 |
| 2001-07-26 | 635 | 645 | 630 | 630 | 8,000 | 2,100 |
| 2001-07-25 | 645 | 645 | 640 | 640 | 10,000 | 2,133.33 |
| 2001-07-24 | 650 | 650 | 635 | 640 | 9,000 | 2,133.33 |
| 2001-07-23 | 650 | 650 | 640 | 640 | 11,000 | 2,133.33 |
| 2001-07-19 | 690 | 690 | 655 | 655 | 53,000 | 2,183.33 |
| 2001-07-18 | 645 | 670 | 645 | 670 | 12,000 | 2,233.33 |
| 2001-07-17 | 620 | 625 | 620 | 625 | 9,000 | 2,083.33 |
| 2001-07-16 | 610 | 615 | 610 | 615 | 6,000 | 2,050 |
| 2001-07-13 | 615 | 630 | 610 | 610 | 23,000 | 2,033.33 |
| 2001-07-12 | 580 | 620 | 580 | 620 | 51,000 | 2,066.67 |
| 2001-07-11 | 555 | 575 | 555 | 575 | 36,000 | 1,916.67 |
| 2001-07-10 | 555 | 565 | 550 | 560 | 21,000 | 1,866.67 |
| 2001-07-09 | 580 | 580 | 550 | 550 | 9,000 | 1,833.33 |
| 2001-07-06 | 600 | 600 | 565 | 570 | 23,000 | 1,900 |
| 2001-07-05 | 600 | 600 | 600 | 600 | 1,000 | 2,000 |
| 2001-07-04 | 600 | 600 | 600 | 600 | 17,000 | 2,000 |
| 2001-07-03 | 610 | 610 | 590 | 605 | 57,000 | 2,016.67 |
| 2001-07-02 | 620 | 620 | 610 | 610 | 12,000 | 2,033.33 |
| 2001-06-29 | 654 | 654 | 620 | 630 | 14,000 | 2,100 |
| 2001-06-28 | 660 | 660 | 655 | 655 | 12,000 | 2,183.33 |
| 2001-06-27 | 670 | 670 | 670 | 670 | 1,000 | 2,233.33 |
| 2001-06-26 | 670 | 670 | 665 | 665 | 3,000 | 2,216.67 |
| 2001-06-25 | 675 | 680 | 670 | 670 | 20,000 | 2,233.33 |
| 2001-06-22 | 675 | 675 | 675 | 675 | 1,000 | 2,250 |
| 2001-06-21 | 680 | 680 | 675 | 680 | 16,000 | 2,266.67 |
| 2001-06-20 | 670 | 670 | 670 | 670 | 4,000 | 2,233.33 |
| 2001-06-19 | 670 | 675 | 670 | 670 | 6,000 | 2,233.33 |
| 2001-06-18 | 670 | 670 | 670 | 670 | 18,000 | 2,233.33 |
| 2001-06-15 | 685 | 685 | 680 | 680 | 8,000 | 2,266.67 |
| 2001-06-14 | 695 | 700 | 695 | 700 | 15,000 | 2,333.33 |
| 2001-06-13 | 705 | 710 | 695 | 705 | 10,000 | 2,350 |
| 2001-06-12 | 700 | 700 | 699 | 700 | 5,000 | 2,333.33 |
| 2001-06-11 | 690 | 705 | 680 | 695 | 45,000 | 2,316.67 |
| 2001-06-08 | 695 | 700 | 695 | 700 | 3,000 | 2,333.33 |
| 2001-06-07 | 720 | 720 | 695 | 700 | 17,000 | 2,333.33 |
| 2001-06-06 | 725 | 730 | 690 | 715 | 43,000 | 2,383.33 |
| 2001-06-05 | 730 | 750 | 725 | 725 | 11,000 | 2,416.67 |
| 2001-06-04 | 760 | 760 | 730 | 735 | 41,000 | 2,450 |
| 2001-06-01 | 730 | 805 | 725 | 760 | 169,000 | 2,533.33 |
| 2001-05-31 | 745 | 750 | 725 | 730 | 39,000 | 2,433.33 |
| 2001-05-30 | 775 | 775 | 750 | 750 | 11,000 | 2,500 |
| 2001-05-29 | 765 | 775 | 760 | 775 | 13,000 | 2,583.33 |
| 2001-05-28 | 750 | 765 | 750 | 760 | 8,000 | 2,533.33 |
| 2001-05-25 | 785 | 785 | 765 | 765 | 15,000 | 2,550 |
| 2001-05-24 | 770 | 785 | 770 | 785 | 9,000 | 2,616.67 |
| 2001-05-23 | 780 | 785 | 765 | 770 | 29,000 | 2,566.67 |
| 2001-05-22 | 800 | 835 | 760 | 780 | 155,000 | 2,600 |
| 2001-05-21 | 810 | 810 | 780 | 800 | 138,000 | 2,666.67 |
| 2001-05-18 | 695 | 820 | 690 | 800 | 254,000 | 2,666.67 |
| 2001-05-17 | 690 | 700 | 685 | 695 | 50,000 | 2,316.67 |
| 2001-05-16 | 715 | 720 | 665 | 680 | 52,000 | 2,266.67 |
| 2001-05-15 | 585 | 720 | 585 | 720 | 228,000 | 2,400 |
| 2001-05-14 | 595 | 595 | 590 | 590 | 12,000 | 1,966.67 |
| 2001-05-11 | 590 | 593 | 585 | 590 | 33,000 | 1,966.67 |
| 2001-05-10 | 585 | 595 | 585 | 593 | 17,000 | 1,976.67 |
| 2001-05-09 | 590 | 595 | 590 | 590 | 44,000 | 1,966.67 |
| 2001-05-08 | 595 | 595 | 590 | 595 | 14,000 | 1,983.33 |
| 2001-05-07 | 575 | 590 | 575 | 590 | 29,000 | 1,966.67 |
| 2001-05-02 | 600 | 600 | 560 | 575 | 49,000 | 1,916.67 |
| 2001-05-01 | 595 | 595 | 585 | 585 | 13,000 | 1,950 |
| 2001-04-27 | 605 | 610 | 580 | 600 | 19,000 | 2,000 |
| 2001-04-26 | 615 | 620 | 609 | 609 | 21,000 | 2,030 |
| 2001-04-25 | 600 | 615 | 600 | 611 | 52,000 | 2,036.67 |
| 2001-04-24 | 605 | 610 | 580 | 600 | 40,000 | 2,000 |
| 2001-04-23 | 620 | 645 | 585 | 605 | 173,000 | 2,016.67 |
| 2001-04-20 | 530 | 605 | 530 | 605 | 93,000 | 2,016.67 |
| 2001-04-19 | 500 | 540 | 500 | 525 | 101,000 | 1,750 |
| 2001-04-18 | 440 | 510 | 440 | 500 | 195,000 | 1,666.67 |
| 2001-04-17 | 425 | 440 | 420 | 430 | 35,000 | 1,433.33 |
| 2001-04-16 | 409 | 420 | 409 | 420 | 5,000 | 1,400 |
| 2001-04-13 | 420 | 430 | 390 | 400 | 12,000 | 1,333.33 |
| 2001-04-12 | 380 | 445 | 380 | 445 | 28,000 | 1,483.33 |
| 2001-04-11 | 355 | 375 | 355 | 375 | 5,000 | 1,250 |
| 2001-04-10 | 355 | 355 | 355 | 355 | 2,000 | 1,183.33 |
| 2001-04-09 | 350 | 350 | 350 | 350 | 3,000 | 1,166.67 |
| 2001-04-06 | 350 | 350 | 340 | 350 | 8,000 | 1,166.67 |
| 2001-04-05 | 345 | 345 | 340 | 340 | 7,000 | 1,133.33 |
| 2001-04-03 | 325 | 340 | 325 | 340 | 7,000 | 1,133.33 |
| 2001-04-02 | 325 | 325 | 325 | 325 | 1,000 | 1,083.33 |
| 2001-03-29 | 340 | 340 | 325 | 335 | 7,000 | 1,116.67 |
| 2001-03-28 | 340 | 345 | 340 | 345 | 2,000 | 1,150 |
| 2001-03-27 | 375 | 375 | 340 | 340 | 4,000 | 1,133.33 |
| 2001-03-22 | 395 | 395 | 380 | 380 | 10,000 | 1,266.67 |
| 2001-03-21 | 400 | 400 | 400 | 400 | 2,000 | 1,333.33 |
| 2001-03-19 | 395 | 410 | 395 | 405 | 19,000 | 1,350 |
| 2001-03-16 | 400 | 400 | 400 | 400 | 6,000 | 1,333.33 |
| 2001-03-15 | 390 | 405 | 385 | 405 | 11,000 | 1,350 |
| 2001-03-14 | 405 | 410 | 405 | 405 | 8,000 | 1,350 |
| 2001-03-13 | 400 | 405 | 395 | 400 | 16,000 | 1,333.33 |
| 2001-03-12 | 380 | 410 | 380 | 410 | 33,000 | 1,366.67 |
| 2001-03-09 | 400 | 400 | 380 | 390 | 28,000 | 1,300 |
| 2001-03-08 | 410 | 415 | 400 | 405 | 9,000 | 1,350 |
| 2001-03-07 | 420 | 420 | 410 | 415 | 34,000 | 1,383.33 |
| 2001-03-06 | 415 | 430 | 415 | 420 | 26,000 | 1,400 |
| 2001-03-05 | 420 | 430 | 415 | 420 | 41,000 | 1,400 |
| 2001-03-02 | 400 | 426 | 400 | 415 | 45,000 | 1,383.33 |
| 2001-03-01 | 380 | 395 | 375 | 395 | 22,000 | 1,316.67 |
| 2001-02-28 | 390 | 390 | 365 | 380 | 40,000 | 1,266.67 |
| 2001-02-27 | 405 | 440 | 405 | 410 | 73,000 | 1,366.67 |
| 2001-02-26 | 300 | 430 | 300 | 408 | 166,000 | 1,360 |
| 2001-02-23 | 255 | 315 | 255 | 290 | 141,000 | 966.67 |
| 2001-02-22 | 260 | 260 | 240 | 250 | 51,000 | 833.33 |
| 2001-02-21 | 270 | 270 | 260 | 260 | 23,000 | 866.67 |
| 2001-02-20 | 270 | 270 | 270 | 270 | 17,000 | 900 |
| 2001-02-19 | 275 | 280 | 265 | 280 | 11,000 | 933.33 |
| 2001-02-16 | 280 | 280 | 280 | 280 | 24,000 | 933.33 |
| 2001-02-15 | 280 | 280 | 280 | 280 | 1,000 | 933.33 |
| 2001-02-14 | 270 | 270 | 270 | 270 | 3,000 | 900 |
| 2001-02-13 | 275 | 285 | 270 | 280 | 10,000 | 933.33 |
| 2001-02-09 | 275 | 275 | 255 | 275 | 17,000 | 916.67 |
| 2001-02-08 | 230 | 315 | 230 | 275 | 54,000 | 916.67 |
| 2001-02-07 | 200 | 220 | 200 | 220 | 5,000 | 733.33 |
| 2001-02-06 | 200 | 205 | 200 | 200 | 4,000 | 666.67 |
| 2001-02-05 | 190 | 200 | 190 | 200 | 3,000 | 666.67 |
| 2001-02-02 | 175 | 180 | 175 | 175 | 7,000 | 583.33 |
| 2001-02-01 | 180 | 180 | 180 | 180 | 4,000 | 600 |
| 2001-01-31 | 175 | 180 | 175 | 180 | 4,000 | 600 |
| 2001-01-30 | 170 | 173 | 170 | 173 | 4,000 | 576.67 |
| 2001-01-29 | 174 | 174 | 174 | 174 | 3,000 | 580 |
| 2001-01-19 | 171 | 171 | 171 | 171 | 1,000 | 570 |
| 2001-01-17 | 180 | 180 | 180 | 180 | 1,000 | 600 |
| 2001-01-15 | 170 | 170 | 170 | 170 | 1,000 | 566.67 |
| 2001-01-12 | 180 | 180 | 180 | 180 | 2,000 | 600 |
| 2001-01-10 | 185 | 185 | 185 | 185 | 1,000 | 616.67 |
| 2001-01-09 | 190 | 190 | 190 | 190 | 1,000 | 633.33 |
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