5987 (株)オーネックス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 275 | 290 | 270 | 285 | 15,000 | 950 |
| 2003-12-29 | 270 | 270 | 270 | 270 | 1,000 | 900 |
| 2003-12-25 | 260 | 260 | 260 | 260 | 1,000 | 866.67 |
| 2003-12-22 | 270 | 270 | 270 | 270 | 1,000 | 900 |
| 2003-12-19 | 260 | 260 | 260 | 260 | 2,000 | 866.67 |
| 2003-12-18 | 260 | 261 | 260 | 261 | 11,000 | 870 |
| 2003-12-17 | 260 | 265 | 250 | 260 | 63,000 | 866.67 |
| 2003-12-16 | 250 | 255 | 250 | 255 | 2,000 | 850 |
| 2003-12-15 | 260 | 261 | 246 | 246 | 5,000 | 820 |
| 2003-12-12 | 270 | 280 | 260 | 260 | 5,000 | 866.67 |
| 2003-12-11 | 260 | 260 | 260 | 260 | 2,000 | 866.67 |
| 2003-12-09 | 265 | 275 | 265 | 275 | 3,000 | 916.67 |
| 2003-12-08 | 260 | 265 | 260 | 265 | 4,000 | 883.33 |
| 2003-12-05 | 260 | 260 | 260 | 260 | 2,000 | 866.67 |
| 2003-12-03 | 275 | 275 | 270 | 270 | 9,000 | 900 |
| 2003-12-02 | 275 | 275 | 275 | 275 | 2,000 | 916.67 |
| 2003-12-01 | 275 | 275 | 275 | 275 | 1,000 | 916.67 |
| 2003-11-28 | 290 | 290 | 290 | 290 | 1,000 | 966.67 |
| 2003-11-27 | 261 | 280 | 261 | 280 | 7,000 | 933.33 |
| 2003-11-26 | 240 | 255 | 240 | 255 | 9,000 | 850 |
| 2003-11-25 | 260 | 260 | 240 | 240 | 125,000 | 800 |
| 2003-11-21 | 265 | 265 | 250 | 250 | 41,000 | 833.33 |
| 2003-11-20 | 275 | 276 | 265 | 265 | 35,000 | 883.33 |
| 2003-11-19 | 291 | 291 | 280 | 290 | 13,000 | 966.67 |
| 2003-11-18 | 290 | 290 | 290 | 290 | 1,000 | 966.67 |
| 2003-11-17 | 295 | 295 | 290 | 295 | 14,000 | 983.33 |
| 2003-11-14 | 310 | 310 | 300 | 300 | 4,000 | 1,000 |
| 2003-11-13 | 310 | 310 | 310 | 310 | 4,000 | 1,033.33 |
| 2003-11-12 | 310 | 310 | 310 | 310 | 1,000 | 1,033.33 |
| 2003-11-11 | 305 | 305 | 294 | 295 | 36,000 | 983.33 |
| 2003-11-10 | 306 | 306 | 306 | 306 | 1,000 | 1,020 |
| 2003-11-07 | 306 | 306 | 305 | 305 | 2,000 | 1,016.67 |
| 2003-11-06 | 307 | 311 | 307 | 311 | 3,000 | 1,036.67 |
| 2003-11-04 | 315 | 315 | 305 | 311 | 3,000 | 1,036.67 |
| 2003-10-31 | 310 | 315 | 310 | 315 | 3,000 | 1,050 |
| 2003-10-30 | 310 | 310 | 310 | 310 | 24,000 | 1,033.33 |
| 2003-10-29 | 310 | 310 | 310 | 310 | 3,000 | 1,033.33 |
| 2003-10-28 | 315 | 315 | 310 | 310 | 12,000 | 1,033.33 |
| 2003-10-27 | 315 | 320 | 310 | 310 | 3,000 | 1,033.33 |
| 2003-10-24 | 310 | 310 | 310 | 310 | 7,000 | 1,033.33 |
| 2003-10-23 | 310 | 315 | 310 | 310 | 22,000 | 1,033.33 |
| 2003-10-22 | 315 | 315 | 315 | 315 | 2,000 | 1,050 |
| 2003-10-21 | 320 | 320 | 320 | 320 | 2,000 | 1,066.67 |
| 2003-10-20 | 317 | 320 | 315 | 315 | 21,000 | 1,050 |
| 2003-10-17 | 315 | 320 | 315 | 320 | 7,000 | 1,066.67 |
| 2003-10-16 | 315 | 325 | 315 | 317 | 9,000 | 1,056.67 |
| 2003-10-15 | 340 | 345 | 315 | 321 | 15,000 | 1,070 |
| 2003-10-14 | 330 | 340 | 330 | 340 | 2,000 | 1,133.33 |
| 2003-10-09 | 350 | 350 | 330 | 330 | 8,000 | 1,100 |
| 2003-10-08 | 350 | 350 | 340 | 340 | 3,000 | 1,133.33 |
| 2003-10-07 | 350 | 350 | 340 | 340 | 120,000 | 1,133.33 |
| 2003-10-06 | 350 | 350 | 330 | 330 | 10,000 | 1,100 |
| 2003-10-03 | 360 | 360 | 360 | 360 | 1,000 | 1,200 |
| 2003-10-01 | 360 | 380 | 360 | 360 | 49,000 | 1,200 |
| 2003-09-30 | 330 | 355 | 330 | 350 | 19,000 | 1,166.67 |
| 2003-09-26 | 330 | 330 | 330 | 330 | 3,000 | 1,100 |
| 2003-09-25 | 340 | 340 | 330 | 340 | 12,000 | 1,133.33 |
| 2003-09-24 | 320 | 330 | 320 | 330 | 7,000 | 1,100 |
| 2003-09-22 | 345 | 345 | 310 | 311 | 23,000 | 1,036.67 |
| 2003-09-19 | 360 | 360 | 345 | 345 | 23,000 | 1,150 |
| 2003-09-18 | 332 | 355 | 331 | 350 | 21,000 | 1,166.67 |
| 2003-09-17 | 330 | 330 | 330 | 330 | 1,000 | 1,100 |
| 2003-09-16 | 330 | 330 | 325 | 325 | 14,000 | 1,083.33 |
| 2003-09-11 | 340 | 340 | 340 | 340 | 6,000 | 1,133.33 |
| 2003-09-10 | 350 | 350 | 330 | 340 | 27,000 | 1,133.33 |
| 2003-09-09 | 350 | 350 | 350 | 350 | 4,000 | 1,166.67 |
| 2003-09-08 | 360 | 360 | 350 | 360 | 48,000 | 1,200 |
| 2003-09-05 | 350 | 355 | 350 | 355 | 20,000 | 1,183.33 |
| 2003-09-04 | 350 | 351 | 350 | 350 | 9,000 | 1,166.67 |
| 2003-09-03 | 350 | 350 | 350 | 350 | 5,000 | 1,166.67 |
| 2003-09-02 | 350 | 360 | 350 | 350 | 270,000 | 1,166.67 |
| 2003-09-01 | 360 | 365 | 360 | 360 | 11,000 | 1,200 |
| 2003-08-29 | 411 | 411 | 359 | 360 | 44,000 | 1,200 |
| 2003-08-28 | 410 | 410 | 410 | 410 | 1,000 | 1,366.67 |
| 2003-08-27 | 415 | 415 | 405 | 410 | 7,000 | 1,366.67 |
| 2003-08-26 | 405 | 415 | 405 | 405 | 9,000 | 1,350 |
| 2003-08-25 | 405 | 405 | 405 | 405 | 5,000 | 1,350 |
| 2003-08-22 | 400 | 410 | 400 | 410 | 8,000 | 1,366.67 |
| 2003-08-21 | 380 | 410 | 380 | 410 | 34,000 | 1,366.67 |
| 2003-08-20 | 380 | 390 | 380 | 385 | 8,000 | 1,283.33 |
| 2003-08-19 | 350 | 360 | 350 | 360 | 7,000 | 1,200 |
| 2003-08-18 | 335 | 340 | 330 | 340 | 25,000 | 1,133.33 |
| 2003-08-15 | 330 | 330 | 330 | 330 | 4,000 | 1,100 |
| 2003-08-14 | 325 | 340 | 325 | 330 | 12,000 | 1,100 |
| 2003-08-13 | 320 | 320 | 320 | 320 | 1,000 | 1,066.67 |
| 2003-08-12 | 315 | 320 | 315 | 320 | 13,000 | 1,066.67 |
| 2003-08-11 | 310 | 310 | 310 | 310 | 5,000 | 1,033.33 |
| 2003-08-08 | 315 | 320 | 310 | 320 | 3,000 | 1,066.67 |
| 2003-08-07 | 315 | 315 | 310 | 310 | 31,000 | 1,033.33 |
| 2003-08-06 | 320 | 320 | 320 | 320 | 1,000 | 1,066.67 |
| 2003-08-05 | 315 | 315 | 315 | 315 | 1,000 | 1,050 |
| 2003-07-31 | 315 | 335 | 315 | 335 | 21,000 | 1,116.67 |
| 2003-07-30 | 319 | 319 | 315 | 315 | 2,000 | 1,050 |
| 2003-07-29 | 310 | 315 | 310 | 315 | 2,000 | 1,050 |
| 2003-07-28 | 315 | 315 | 315 | 315 | 1,000 | 1,050 |
| 2003-07-25 | 320 | 320 | 320 | 320 | 1,000 | 1,066.67 |
| 2003-07-24 | 320 | 320 | 320 | 320 | 2,000 | 1,066.67 |
| 2003-07-23 | 320 | 320 | 315 | 320 | 5,000 | 1,066.67 |
| 2003-07-22 | 320 | 320 | 320 | 320 | 1,000 | 1,066.67 |
| 2003-07-18 | 330 | 330 | 320 | 320 | 4,000 | 1,066.67 |
| 2003-07-17 | 330 | 330 | 330 | 330 | 2,000 | 1,100 |
| 2003-07-16 | 331 | 331 | 330 | 330 | 5,000 | 1,100 |
| 2003-07-15 | 345 | 345 | 331 | 331 | 9,000 | 1,103.33 |
| 2003-07-14 | 325 | 345 | 310 | 345 | 97,000 | 1,150 |
| 2003-07-11 | 326 | 330 | 325 | 325 | 12,000 | 1,083.33 |
| 2003-07-10 | 300 | 330 | 300 | 321 | 105,000 | 1,070 |
| 2003-07-09 | 295 | 300 | 295 | 300 | 3,000 | 1,000 |
| 2003-07-08 | 296 | 300 | 295 | 295 | 18,000 | 983.33 |
| 2003-07-07 | 305 | 305 | 300 | 300 | 3,000 | 1,000 |
| 2003-07-04 | 305 | 306 | 295 | 300 | 81,000 | 1,000 |
| 2003-07-03 | 300 | 305 | 300 | 305 | 6,000 | 1,016.67 |
| 2003-07-02 | 310 | 315 | 300 | 310 | 23,000 | 1,033.33 |
| 2003-07-01 | 320 | 320 | 310 | 310 | 15,000 | 1,033.33 |
| 2003-06-30 | 320 | 320 | 315 | 320 | 7,000 | 1,066.67 |
| 2003-06-27 | 315 | 315 | 310 | 315 | 9,000 | 1,050 |
| 2003-06-24 | 305 | 319 | 305 | 319 | 12,000 | 1,063.33 |
| 2003-06-23 | 303 | 305 | 303 | 305 | 7,000 | 1,016.67 |
| 2003-06-20 | 305 | 305 | 300 | 300 | 5,000 | 1,000 |
| 2003-06-19 | 300 | 300 | 300 | 300 | 8,000 | 1,000 |
| 2003-06-18 | 300 | 300 | 300 | 300 | 4,000 | 1,000 |
| 2003-06-16 | 300 | 305 | 300 | 304 | 4,000 | 1,013.33 |
| 2003-06-13 | 302 | 308 | 300 | 300 | 13,000 | 1,000 |
| 2003-06-12 | 321 | 330 | 307 | 310 | 10,000 | 1,033.33 |
| 2003-06-11 | 345 | 349 | 338 | 340 | 12,000 | 1,133.33 |
| 2003-06-10 | 290 | 350 | 290 | 340 | 87,000 | 1,133.33 |
| 2003-06-09 | 295 | 300 | 290 | 290 | 9,000 | 966.67 |
| 2003-06-06 | 300 | 305 | 300 | 300 | 5,000 | 1,000 |
| 2003-06-05 | 300 | 300 | 300 | 300 | 4,000 | 1,000 |
| 2003-06-02 | 305 | 310 | 305 | 305 | 3,000 | 1,016.67 |
| 2003-05-30 | 301 | 309 | 300 | 301 | 5,000 | 1,003.33 |
| 2003-05-29 | 300 | 300 | 300 | 300 | 2,000 | 1,000 |
| 2003-05-28 | 300 | 301 | 295 | 300 | 10,000 | 1,000 |
| 2003-05-27 | 310 | 310 | 300 | 310 | 9,000 | 1,033.33 |
| 2003-05-22 | 315 | 315 | 315 | 315 | 4,000 | 1,050 |
| 2003-05-21 | 315 | 315 | 315 | 315 | 1,000 | 1,050 |
| 2003-05-19 | 340 | 340 | 330 | 330 | 7,000 | 1,100 |
| 2003-05-16 | 345 | 345 | 345 | 345 | 1,000 | 1,150 |
| 2003-05-13 | 360 | 365 | 350 | 360 | 9,000 | 1,200 |
| 2003-05-12 | 360 | 360 | 360 | 360 | 1,000 | 1,200 |
| 2003-05-09 | 360 | 360 | 360 | 360 | 1,000 | 1,200 |
| 2003-05-08 | 370 | 370 | 350 | 360 | 11,000 | 1,200 |
| 2003-05-07 | 375 | 385 | 370 | 385 | 33,000 | 1,283.33 |
| 2003-05-06 | 370 | 370 | 370 | 370 | 3,000 | 1,233.33 |
| 2003-05-02 | 350 | 370 | 350 | 370 | 2,000 | 1,233.33 |
| 2003-05-01 | 350 | 370 | 350 | 370 | 14,000 | 1,233.33 |
| 2003-04-30 | 350 | 350 | 340 | 350 | 6,000 | 1,166.67 |
| 2003-04-28 | 335 | 350 | 335 | 350 | 9,000 | 1,166.67 |
| 2003-04-25 | 305 | 335 | 305 | 335 | 23,000 | 1,116.67 |
| 2003-04-24 | 300 | 300 | 295 | 300 | 12,000 | 1,000 |
| 2003-04-23 | 295 | 295 | 295 | 295 | 7,000 | 983.33 |
| 2003-04-22 | 295 | 295 | 295 | 295 | 3,000 | 983.33 |
| 2003-04-21 | 295 | 295 | 290 | 295 | 31,000 | 983.33 |
| 2003-04-15 | 300 | 300 | 290 | 300 | 6,000 | 1,000 |
| 2003-04-11 | 300 | 300 | 295 | 300 | 11,000 | 1,000 |
| 2003-04-10 | 300 | 300 | 300 | 300 | 2,000 | 1,000 |
| 2003-04-09 | 300 | 300 | 300 | 300 | 6,000 | 1,000 |
| 2003-04-03 | 300 | 300 | 300 | 300 | 2,000 | 1,000 |
| 2003-04-02 | 300 | 300 | 300 | 300 | 1,000 | 1,000 |
| 2003-04-01 | 300 | 300 | 300 | 300 | 15,000 | 1,000 |
| 2003-03-28 | 320 | 320 | 300 | 310 | 39,000 | 1,033.33 |
| 2003-03-27 | 340 | 340 | 310 | 310 | 40,000 | 1,033.33 |
| 2003-03-26 | 345 | 350 | 345 | 345 | 4,000 | 1,150 |
| 2003-03-25 | 350 | 350 | 350 | 350 | 2,000 | 1,166.67 |
| 2003-03-24 | 360 | 360 | 360 | 360 | 4,000 | 1,200 |
| 2003-03-20 | 365 | 365 | 365 | 365 | 29,000 | 1,216.67 |
| 2003-03-19 | 365 | 365 | 365 | 365 | 1,000 | 1,216.67 |
| 2003-03-14 | 370 | 380 | 370 | 380 | 5,000 | 1,266.67 |
| 2003-03-13 | 370 | 370 | 370 | 370 | 1,000 | 1,233.33 |
| 2003-03-12 | 390 | 390 | 390 | 390 | 1,000 | 1,300 |
| 2003-03-10 | 380 | 380 | 380 | 380 | 1,000 | 1,266.67 |
| 2003-02-28 | 395 | 397 | 395 | 395 | 2,000 | 1,316.67 |
| 2003-02-27 | 400 | 400 | 400 | 400 | 1,000 | 1,333.33 |
| 2003-02-24 | 375 | 375 | 375 | 375 | 1,000 | 1,250 |
| 2003-02-20 | 380 | 380 | 380 | 380 | 1,000 | 1,266.67 |
| 2003-02-19 | 370 | 370 | 370 | 370 | 5,000 | 1,233.33 |
| 2003-02-17 | 400 | 400 | 385 | 385 | 10,000 | 1,283.33 |
| 2003-02-07 | 390 | 400 | 380 | 380 | 7,000 | 1,266.67 |
| 2003-02-06 | 365 | 400 | 365 | 400 | 6,000 | 1,333.33 |
| 2003-02-05 | 390 | 395 | 390 | 395 | 7,000 | 1,316.67 |
| 2003-02-04 | 330 | 385 | 330 | 385 | 10,000 | 1,283.33 |
| 2003-01-31 | 350 | 350 | 330 | 330 | 2,000 | 1,100 |
| 2003-01-29 | 330 | 330 | 330 | 330 | 2,000 | 1,100 |
| 2003-01-28 | 330 | 330 | 320 | 320 | 2,000 | 1,066.67 |
| 2003-01-24 | 350 | 355 | 350 | 350 | 2,000 | 1,166.67 |
| 2003-01-23 | 350 | 350 | 320 | 350 | 14,000 | 1,166.67 |
| 2003-01-20 | 370 | 370 | 370 | 370 | 1,000 | 1,233.33 |
| 2003-01-17 | 360 | 365 | 360 | 365 | 3,000 | 1,216.67 |
| 2003-01-15 | 320 | 340 | 320 | 340 | 10,000 | 1,133.33 |
| 2003-01-14 | 320 | 320 | 320 | 320 | 4,000 | 1,066.67 |
| 2003-01-10 | 330 | 330 | 325 | 325 | 8,000 | 1,083.33 |
| 2003-01-09 | 350 | 350 | 340 | 340 | 3,000 | 1,133.33 |
| 2003-01-08 | 360 | 360 | 350 | 350 | 8,000 | 1,166.67 |
| 2003-01-07 | 370 | 370 | 370 | 370 | 2,000 | 1,233.33 |
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
