5987 (株)オーネックス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 375 | 375 | 375 | 375 | 1,000 | 1,250 |
| 2002-12-25 | 360 | 370 | 360 | 370 | 8,000 | 1,233.33 |
| 2002-12-24 | 360 | 375 | 350 | 375 | 19,000 | 1,250 |
| 2002-12-20 | 370 | 370 | 360 | 360 | 10,000 | 1,200 |
| 2002-12-19 | 370 | 370 | 370 | 370 | 4,000 | 1,233.33 |
| 2002-12-18 | 380 | 380 | 380 | 380 | 2,000 | 1,266.67 |
| 2002-12-17 | 398 | 410 | 398 | 400 | 3,000 | 1,333.33 |
| 2002-12-16 | 370 | 400 | 370 | 400 | 4,000 | 1,333.33 |
| 2002-12-10 | 385 | 385 | 385 | 385 | 2,000 | 1,283.33 |
| 2002-12-09 | 370 | 370 | 370 | 370 | 3,000 | 1,233.33 |
| 2002-12-06 | 375 | 375 | 375 | 375 | 3,000 | 1,250 |
| 2002-12-05 | 375 | 375 | 375 | 375 | 8,000 | 1,250 |
| 2002-12-03 | 390 | 390 | 375 | 375 | 4,000 | 1,250 |
| 2002-12-02 | 370 | 375 | 370 | 375 | 5,000 | 1,250 |
| 2002-11-29 | 370 | 390 | 370 | 370 | 5,000 | 1,233.33 |
| 2002-11-27 | 370 | 370 | 370 | 370 | 16,000 | 1,233.33 |
| 2002-11-26 | 375 | 375 | 375 | 375 | 1,000 | 1,250 |
| 2002-11-21 | 370 | 370 | 370 | 370 | 3,000 | 1,233.33 |
| 2002-11-19 | 360 | 390 | 350 | 390 | 5,000 | 1,300 |
| 2002-11-15 | 380 | 380 | 380 | 380 | 1,000 | 1,266.67 |
| 2002-11-14 | 390 | 400 | 390 | 390 | 5,000 | 1,300 |
| 2002-11-13 | 410 | 420 | 410 | 420 | 7,000 | 1,400 |
| 2002-11-12 | 350 | 390 | 350 | 390 | 4,000 | 1,300 |
| 2002-11-11 | 350 | 375 | 350 | 375 | 8,000 | 1,250 |
| 2002-11-08 | 360 | 360 | 360 | 360 | 1,000 | 1,200 |
| 2002-11-07 | 370 | 370 | 370 | 370 | 7,000 | 1,233.33 |
| 2002-11-05 | 370 | 370 | 370 | 370 | 4,000 | 1,233.33 |
| 2002-10-31 | 410 | 410 | 385 | 385 | 2,000 | 1,283.33 |
| 2002-10-30 | 370 | 400 | 370 | 400 | 4,000 | 1,333.33 |
| 2002-10-28 | 380 | 380 | 380 | 380 | 1,000 | 1,266.67 |
| 2002-10-25 | 390 | 390 | 390 | 390 | 4,000 | 1,300 |
| 2002-10-24 | 370 | 370 | 370 | 370 | 4,000 | 1,233.33 |
| 2002-10-22 | 385 | 385 | 385 | 385 | 3,000 | 1,283.33 |
| 2002-10-11 | 420 | 420 | 420 | 420 | 2,000 | 1,400 |
| 2002-10-10 | 395 | 400 | 385 | 400 | 5,000 | 1,333.33 |
| 2002-10-09 | 420 | 420 | 420 | 420 | 2,000 | 1,400 |
| 2002-10-08 | 430 | 435 | 430 | 435 | 4,000 | 1,450 |
| 2002-10-07 | 470 | 470 | 420 | 420 | 18,000 | 1,400 |
| 2002-10-04 | 480 | 480 | 480 | 480 | 1,000 | 1,600 |
| 2002-10-03 | 440 | 480 | 440 | 470 | 8,000 | 1,566.67 |
| 2002-10-02 | 470 | 470 | 470 | 470 | 2,000 | 1,566.67 |
| 2002-10-01 | 495 | 495 | 450 | 488 | 31,000 | 1,626.67 |
| 2002-09-30 | 500 | 535 | 450 | 499 | 17,000 | 1,663.33 |
| 2002-09-27 | 400 | 480 | 400 | 480 | 22,000 | 1,600 |
| 2002-09-26 | 380 | 390 | 380 | 390 | 11,000 | 1,300 |
| 2002-09-18 | 400 | 400 | 380 | 380 | 2,000 | 1,266.67 |
| 2002-09-13 | 360 | 370 | 360 | 370 | 6,000 | 1,233.33 |
| 2002-09-11 | 370 | 395 | 370 | 385 | 3,000 | 1,283.33 |
| 2002-09-10 | 375 | 375 | 375 | 375 | 1,000 | 1,250 |
| 2002-09-06 | 380 | 380 | 380 | 380 | 8,000 | 1,266.67 |
| 2002-09-04 | 385 | 420 | 380 | 400 | 11,000 | 1,333.33 |
| 2002-09-03 | 405 | 405 | 380 | 380 | 3,000 | 1,266.67 |
| 2002-08-30 | 450 | 450 | 410 | 410 | 27,000 | 1,366.67 |
| 2002-08-28 | 480 | 490 | 480 | 480 | 17,000 | 1,600 |
| 2002-08-27 | 490 | 490 | 485 | 485 | 3,000 | 1,616.67 |
| 2002-08-26 | 485 | 500 | 480 | 485 | 26,000 | 1,616.67 |
| 2002-08-23 | 511 | 525 | 485 | 485 | 73,000 | 1,616.67 |
| 2002-08-22 | 460 | 500 | 460 | 500 | 24,000 | 1,666.67 |
| 2002-08-21 | 460 | 460 | 450 | 450 | 2,000 | 1,500 |
| 2002-08-20 | 460 | 460 | 460 | 460 | 5,000 | 1,533.33 |
| 2002-08-19 | 450 | 460 | 450 | 460 | 8,000 | 1,533.33 |
| 2002-08-15 | 460 | 470 | 445 | 460 | 7,000 | 1,533.33 |
| 2002-08-14 | 435 | 440 | 435 | 440 | 2,000 | 1,466.67 |
| 2002-08-13 | 460 | 460 | 440 | 440 | 8,000 | 1,466.67 |
| 2002-08-12 | 410 | 425 | 400 | 425 | 14,000 | 1,416.67 |
| 2002-08-09 | 450 | 455 | 425 | 425 | 9,000 | 1,416.67 |
| 2002-08-08 | 470 | 470 | 460 | 460 | 7,000 | 1,533.33 |
| 2002-08-07 | 475 | 475 | 465 | 470 | 17,000 | 1,566.67 |
| 2002-08-06 | 450 | 490 | 430 | 485 | 34,000 | 1,616.67 |
| 2002-08-05 | 495 | 495 | 465 | 490 | 8,000 | 1,633.33 |
| 2002-08-02 | 505 | 505 | 450 | 490 | 30,000 | 1,633.33 |
| 2002-08-01 | 495 | 525 | 490 | 505 | 112,000 | 1,683.33 |
| 2002-07-31 | 435 | 490 | 430 | 490 | 72,000 | 1,633.33 |
| 2002-07-30 | 400 | 435 | 380 | 435 | 78,000 | 1,450 |
| 2002-07-29 | 360 | 395 | 360 | 395 | 20,000 | 1,316.67 |
| 2002-07-22 | 350 | 350 | 350 | 350 | 12,000 | 1,166.67 |
| 2002-07-19 | 360 | 370 | 350 | 350 | 9,000 | 1,166.67 |
| 2002-07-18 | 330 | 360 | 330 | 360 | 15,000 | 1,200 |
| 2002-07-17 | 320 | 325 | 310 | 325 | 11,000 | 1,083.33 |
| 2002-07-16 | 315 | 320 | 315 | 320 | 14,000 | 1,066.67 |
| 2002-07-12 | 300 | 315 | 295 | 310 | 13,000 | 1,033.33 |
| 2002-07-11 | 310 | 310 | 310 | 310 | 4,000 | 1,033.33 |
| 2002-07-10 | 300 | 310 | 300 | 310 | 6,000 | 1,033.33 |
| 2002-07-09 | 280 | 290 | 280 | 290 | 6,000 | 966.67 |
| 2002-07-08 | 280 | 280 | 280 | 280 | 2,000 | 933.33 |
| 2002-07-05 | 285 | 285 | 280 | 280 | 7,000 | 933.33 |
| 2002-07-04 | 290 | 305 | 285 | 285 | 10,000 | 950 |
| 2002-07-03 | 290 | 290 | 290 | 290 | 10,000 | 966.67 |
| 2002-07-02 | 291 | 294 | 290 | 294 | 4,000 | 980 |
| 2002-07-01 | 290 | 295 | 290 | 295 | 2,000 | 983.33 |
| 2002-06-28 | 295 | 300 | 295 | 300 | 2,000 | 1,000 |
| 2002-06-27 | 305 | 320 | 300 | 300 | 5,000 | 1,000 |
| 2002-06-26 | 300 | 300 | 300 | 300 | 1,000 | 1,000 |
| 2002-06-25 | 310 | 310 | 300 | 300 | 8,000 | 1,000 |
| 2002-06-24 | 320 | 320 | 315 | 315 | 4,000 | 1,050 |
| 2002-06-21 | 320 | 320 | 320 | 320 | 2,000 | 1,066.67 |
| 2002-06-20 | 350 | 350 | 315 | 315 | 8,000 | 1,050 |
| 2002-06-19 | 350 | 350 | 350 | 350 | 7,000 | 1,166.67 |
| 2002-06-17 | 360 | 360 | 350 | 350 | 3,000 | 1,166.67 |
| 2002-06-13 | 360 | 360 | 360 | 360 | 4,000 | 1,200 |
| 2002-06-10 | 375 | 375 | 375 | 375 | 2,000 | 1,250 |
| 2002-06-07 | 355 | 365 | 345 | 365 | 6,000 | 1,216.67 |
| 2002-06-06 | 350 | 370 | 350 | 370 | 7,000 | 1,233.33 |
| 2002-06-04 | 350 | 350 | 350 | 350 | 4,000 | 1,166.67 |
| 2002-06-03 | 355 | 355 | 350 | 350 | 6,000 | 1,166.67 |
| 2002-05-31 | 390 | 400 | 370 | 370 | 12,000 | 1,233.33 |
| 2002-05-28 | 360 | 360 | 360 | 360 | 4,000 | 1,200 |
| 2002-05-23 | 360 | 360 | 360 | 360 | 3,000 | 1,200 |
| 2002-05-21 | 360 | 360 | 360 | 360 | 4,000 | 1,200 |
| 2002-05-14 | 360 | 360 | 360 | 360 | 3,000 | 1,200 |
| 2002-05-10 | 360 | 360 | 360 | 360 | 4,000 | 1,200 |
| 2002-05-09 | 360 | 360 | 360 | 360 | 2,000 | 1,200 |
| 2002-05-08 | 385 | 385 | 370 | 370 | 5,000 | 1,233.33 |
| 2002-05-07 | 390 | 390 | 390 | 390 | 15,000 | 1,300 |
| 2002-05-02 | 390 | 390 | 390 | 390 | 2,000 | 1,300 |
| 2002-05-01 | 385 | 385 | 380 | 380 | 3,000 | 1,266.67 |
| 2002-04-30 | 356 | 385 | 356 | 365 | 5,000 | 1,216.67 |
| 2002-04-22 | 390 | 390 | 360 | 360 | 9,000 | 1,200 |
| 2002-04-19 | 375 | 375 | 375 | 375 | 3,000 | 1,250 |
| 2002-04-18 | 395 | 395 | 395 | 395 | 1,000 | 1,316.67 |
| 2002-04-17 | 405 | 405 | 405 | 405 | 1,000 | 1,350 |
| 2002-04-16 | 410 | 410 | 410 | 410 | 2,000 | 1,366.67 |
| 2002-04-15 | 415 | 415 | 415 | 415 | 1,000 | 1,383.33 |
| 2002-04-11 | 420 | 420 | 420 | 420 | 1,000 | 1,400 |
| 2002-04-10 | 420 | 425 | 420 | 425 | 11,000 | 1,416.67 |
| 2002-04-08 | 410 | 410 | 410 | 410 | 1,000 | 1,366.67 |
| 2002-04-02 | 390 | 390 | 390 | 390 | 2,000 | 1,300 |
| 2002-04-01 | 390 | 400 | 375 | 400 | 15,000 | 1,333.33 |
| 2002-03-29 | 390 | 390 | 390 | 390 | 2,000 | 1,300 |
| 2002-03-28 | 370 | 380 | 370 | 380 | 4,000 | 1,266.67 |
| 2002-03-27 | 365 | 365 | 360 | 365 | 9,000 | 1,216.67 |
| 2002-03-26 | 365 | 370 | 350 | 370 | 21,000 | 1,233.33 |
| 2002-03-25 | 370 | 375 | 370 | 370 | 10,000 | 1,233.33 |
| 2002-03-22 | 400 | 400 | 375 | 375 | 5,000 | 1,250 |
| 2002-03-20 | 390 | 400 | 390 | 390 | 3,000 | 1,300 |
| 2002-03-19 | 390 | 390 | 390 | 390 | 11,000 | 1,300 |
| 2002-03-15 | 400 | 400 | 400 | 400 | 2,000 | 1,333.33 |
| 2002-03-14 | 420 | 420 | 390 | 400 | 23,000 | 1,333.33 |
| 2002-03-13 | 425 | 425 | 400 | 420 | 8,000 | 1,400 |
| 2002-03-12 | 440 | 450 | 420 | 430 | 26,000 | 1,433.33 |
| 2002-03-11 | 455 | 455 | 455 | 455 | 5,000 | 1,516.67 |
| 2002-03-08 | 495 | 495 | 460 | 475 | 15,000 | 1,583.33 |
| 2002-03-07 | 520 | 520 | 505 | 510 | 26,000 | 1,700 |
| 2002-03-06 | 480 | 510 | 475 | 510 | 61,000 | 1,700 |
| 2002-03-05 | 465 | 475 | 460 | 475 | 24,000 | 1,583.33 |
| 2002-03-04 | 445 | 460 | 445 | 460 | 16,000 | 1,533.33 |
| 2002-03-01 | 450 | 460 | 450 | 450 | 13,000 | 1,500 |
| 2002-02-28 | 430 | 450 | 430 | 450 | 12,000 | 1,500 |
| 2002-02-27 | 440 | 440 | 430 | 430 | 14,000 | 1,433.33 |
| 2002-02-26 | 395 | 425 | 395 | 410 | 18,000 | 1,366.67 |
| 2002-02-25 | 400 | 400 | 395 | 395 | 7,000 | 1,316.67 |
| 2002-02-22 | 391 | 400 | 390 | 400 | 30,000 | 1,333.33 |
| 2002-02-21 | 390 | 391 | 390 | 391 | 27,000 | 1,303.33 |
| 2002-02-20 | 440 | 440 | 400 | 400 | 25,000 | 1,333.33 |
| 2002-02-19 | 445 | 455 | 445 | 450 | 18,000 | 1,500 |
| 2002-02-18 | 400 | 460 | 400 | 445 | 40,000 | 1,483.33 |
| 2002-02-14 | 385 | 410 | 385 | 390 | 14,000 | 1,300 |
| 2002-02-13 | 395 | 399 | 395 | 399 | 2,000 | 1,330 |
| 2002-02-12 | 375 | 385 | 375 | 385 | 11,000 | 1,283.33 |
| 2002-02-08 | 400 | 400 | 380 | 385 | 24,000 | 1,283.33 |
| 2002-02-06 | 400 | 400 | 400 | 400 | 6,000 | 1,333.33 |
| 2002-02-05 | 405 | 405 | 400 | 400 | 18,000 | 1,333.33 |
| 2002-02-04 | 430 | 440 | 405 | 405 | 21,000 | 1,350 |
| 2002-02-01 | 440 | 440 | 430 | 440 | 10,000 | 1,466.67 |
| 2002-01-31 | 440 | 450 | 440 | 450 | 8,000 | 1,500 |
| 2002-01-30 | 460 | 460 | 460 | 460 | 3,000 | 1,533.33 |
| 2002-01-29 | 500 | 500 | 470 | 470 | 9,000 | 1,566.67 |
| 2002-01-28 | 530 | 530 | 490 | 490 | 105,000 | 1,633.33 |
| 2002-01-25 | 485 | 570 | 480 | 540 | 92,000 | 1,800 |
| 2002-01-24 | 460 | 485 | 460 | 485 | 25,000 | 1,616.67 |
| 2002-01-23 | 470 | 490 | 450 | 460 | 18,000 | 1,533.33 |
| 2002-01-22 | 500 | 510 | 480 | 480 | 35,000 | 1,600 |
| 2002-01-21 | 510 | 530 | 510 | 520 | 6,000 | 1,733.33 |
| 2002-01-18 | 545 | 560 | 490 | 540 | 29,000 | 1,800 |
| 2002-01-17 | 565 | 575 | 520 | 545 | 53,000 | 1,816.67 |
| 2002-01-16 | 430 | 580 | 430 | 550 | 113,000 | 1,833.33 |
| 2002-01-15 | 420 | 420 | 410 | 410 | 5,000 | 1,366.67 |
| 2002-01-11 | 410 | 415 | 400 | 415 | 5,000 | 1,383.33 |
| 2002-01-10 | 400 | 420 | 400 | 410 | 8,000 | 1,366.67 |
| 2002-01-08 | 390 | 390 | 385 | 385 | 7,000 | 1,283.33 |
| 2002-01-07 | 400 | 400 | 390 | 390 | 5,000 | 1,300 |
| 2002-01-04 | 400 | 400 | 400 | 400 | 1,000 | 1,333.33 |
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
