5987 (株)オーネックスの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	495	495	490	490	21,000	1,633.33
2004-12-29	490	490	489	490	24,000	1,633.33
2004-12-28	490	490	490	490	5,000	1,633.33
2004-12-27	485	485	485	485	5,000	1,616.67
2004-12-24	475	490	474	490	10,000	1,633.33
2004-12-22	480	481	480	480	11,000	1,600
2004-12-21	481	482	481	482	2,000	1,606.67
2004-12-20	481	485	481	485	2,000	1,616.67
2004-12-17	475	482	472	482	9,000	1,606.67
2004-12-16	475	477	475	477	6,000	1,590
2004-12-15	477	477	477	477	1,000	1,590
2004-12-14	475	480	475	480	16,000	1,600
2004-12-09	480	480	475	475	4,000	1,583.33
2004-12-08	485	486	485	486	4,000	1,620
2004-12-07	480	480	475	475	2,000	1,583.33
2004-12-06	484	484	484	484	2,000	1,613.33
2004-12-01	484	485	484	485	11,000	1,616.67
2004-11-30	483	485	483	485	9,000	1,616.67
2004-11-29	485	485	484	485	9,000	1,616.67
2004-11-26	470	480	470	480	10,000	1,600
2004-11-22	480	480	475	475	3,000	1,583.33
2004-11-19	475	475	475	475	10,000	1,583.33
2004-11-18	465	467	465	466	54,000	1,553.33
2004-11-17	475	475	475	475	9,000	1,583.33
2004-11-15	485	485	485	485	4,000	1,616.67
2004-11-12	493	493	485	485	6,000	1,616.67
2004-11-11	494	495	493	493	8,000	1,643.33
2004-11-10	495	495	495	495	1,000	1,650
2004-11-08	494	516	494	500	8,000	1,666.67
2004-11-05	490	490	490	490	2,000	1,633.33
2004-11-04	490	490	485	490	4,000	1,633.33
2004-11-02	485	485	485	485	1,000	1,616.67
2004-11-01	490	490	485	485	2,000	1,616.67
2004-10-29	455	480	455	480	22,000	1,600
2004-10-28	470	475	470	475	2,000	1,583.33
2004-10-27	470	470	470	470	1,000	1,566.67
2004-10-26	445	455	445	454	4,000	1,513.33
2004-10-25	460	460	460	460	1,000	1,533.33
2004-10-22	476	476	469	469	3,000	1,563.33
2004-10-21	460	470	460	469	10,000	1,563.33
2004-10-20	475	475	475	475	1,000	1,583.33
2004-10-18	480	480	480	480	2,000	1,600
2004-10-15	470	485	470	485	9,000	1,616.67
2004-10-14	480	480	480	480	2,000	1,600
2004-10-13	485	485	485	485	2,000	1,616.67
2004-10-12	489	491	489	490	9,000	1,633.33
2004-10-08	489	490	485	490	16,000	1,633.33
2004-10-07	477	495	477	490	18,000	1,633.33
2004-10-06	473	475	472	475	4,000	1,583.33
2004-10-04	460	460	460	460	1,000	1,533.33
2004-09-30	450	458	450	450	5,000	1,500
2004-09-29	445	445	445	445	1,000	1,483.33
2004-09-28	456	459	456	458	3,000	1,526.67
2004-09-27	445	445	445	445	2,000	1,483.33
2004-09-24	430	447	429	440	21,000	1,466.67
2004-09-22	431	431	422	422	6,000	1,406.67
2004-09-21	442	442	430	431	19,000	1,436.67
2004-09-16	441	442	441	442	2,000	1,473.33
2004-09-15	435	445	435	445	8,000	1,483.33
2004-09-14	450	451	450	451	2,000	1,503.33
2004-09-13	450	455	450	455	2,000	1,516.67
2004-09-10	470	470	460	460	4,000	1,533.33
2004-09-09	475	475	475	475	2,000	1,583.33
2004-09-08	480	480	480	480	15,000	1,600
2004-09-07	478	490	478	485	10,000	1,616.67
2004-09-06	460	477	460	477	7,000	1,590
2004-09-03	466	467	450	451	20,000	1,503.33
2004-09-02	480	480	470	470	13,000	1,566.67
2004-09-01	488	493	488	490	4,000	1,633.33
2004-08-31	490	500	490	490	12,000	1,633.33
2004-08-30	508	509	475	490	54,000	1,633.33
2004-08-27	491	515	491	510	63,000	1,700
2004-08-26	480	480	450	480	15,000	1,600
2004-08-25	433	470	433	460	40,000	1,533.33
2004-08-24	435	435	434	435	7,000	1,450
2004-08-23	444	445	439	440	6,000	1,466.67
2004-08-20	425	445	425	430	43,000	1,433.33
2004-08-19	409	410	395	405	9,000	1,350
2004-08-18	423	423	410	410	12,000	1,366.67
2004-08-17	410	427	410	425	12,000	1,416.67
2004-08-16	400	405	400	405	8,000	1,350
2004-08-13	400	400	400	400	1,000	1,333.33
2004-08-06	390	420	390	420	4,000	1,400
2004-08-05	395	405	391	400	5,000	1,333.33
2004-08-04	390	395	385	391	5,000	1,303.33
2004-08-03	396	400	390	400	15,000	1,333.33
2004-08-02	420	420	396	396	7,000	1,320
2004-07-30	442	442	420	420	28,000	1,400
2004-07-29	426	440	426	440	5,000	1,466.67
2004-07-28	438	442	430	442	5,000	1,473.33
2004-07-27	426	426	426	426	1,000	1,420
2004-07-26	436	437	425	426	12,000	1,420
2004-07-23	440	440	440	440	1,000	1,466.67
2004-07-22	440	440	440	440	3,000	1,466.67
2004-07-21	459	459	420	441	10,000	1,470
2004-07-20	460	460	460	460	2,000	1,533.33
2004-07-16	470	471	460	460	5,000	1,533.33
2004-07-15	471	475	469	471	22,000	1,570
2004-07-14	465	480	465	475	5,000	1,583.33
2004-07-13	462	462	462	462	1,000	1,540
2004-07-12	470	475	465	475	10,000	1,583.33
2004-07-09	470	470	441	441	24,000	1,470
2004-07-08	480	480	480	480	2,000	1,600
2004-07-07	499	499	470	485	11,000	1,616.67
2004-07-06	530	530	500	500	7,000	1,666.67
2004-07-05	553	554	530	530	31,000	1,766.67
2004-07-02	548	560	530	550	103,000	1,833.33
2004-07-01	548	552	530	538	77,000	1,793.33
2004-06-30	500	529	500	515	61,000	1,716.67
2004-06-29	475	512	475	500	103,000	1,666.67
2004-06-28	474	480	470	470	32,000	1,566.67
2004-06-25	462	470	462	470	16,000	1,566.67
2004-06-24	470	475	470	474	21,000	1,580
2004-06-23	480	481	471	474	17,000	1,580
2004-06-22	471	480	471	480	5,000	1,600
2004-06-21	495	495	479	480	24,000	1,600
2004-06-18	475	502	472	495	32,000	1,650
2004-06-17	451	465	451	465	45,000	1,550
2004-06-16	445	460	445	451	17,000	1,503.33
2004-06-15	439	440	439	440	4,000	1,466.67
2004-06-14	439	443	439	440	10,000	1,466.67
2004-06-11	445	446	436	436	12,000	1,453.33
2004-06-10	442	445	442	445	2,000	1,483.33
2004-06-07	450	452	450	450	29,000	1,500
2004-06-04	450	450	450	450	5,000	1,500
2004-06-01	450	450	450	450	2,000	1,500
2004-05-31	460	460	451	453	14,000	1,510
2004-05-28	461	462	449	452	11,000	1,506.67
2004-05-27	449	452	449	451	13,000	1,503.33
2004-05-26	400	462	400	450	38,000	1,500
2004-05-25	395	400	395	400	5,000	1,333.33
2004-05-24	394	395	390	390	11,000	1,300
2004-05-21	400	400	395	395	6,000	1,316.67
2004-05-20	390	400	390	390	9,000	1,300
2004-05-19	400	401	400	401	7,000	1,336.67
2004-05-18	382	385	381	381	5,000	1,270
2004-05-17	400	400	400	400	2,000	1,333.33
2004-05-14	405	405	405	405	1,000	1,350
2004-05-13	411	425	408	408	11,000	1,360
2004-05-12	401	410	400	410	3,000	1,366.67
2004-05-11	400	401	370	400	23,000	1,333.33
2004-05-10	465	465	440	440	12,000	1,466.67
2004-05-07	460	465	456	465	11,000	1,550
2004-05-06	485	486	460	465	10,000	1,550
2004-04-30	499	500	474	490	17,000	1,633.33
2004-04-28	510	510	500	500	7,000	1,666.67
2004-04-27	517	518	510	510	20,000	1,700
2004-04-26	514	518	514	518	16,000	1,726.67
2004-04-23	515	515	514	515	7,000	1,716.67
2004-04-22	510	515	505	515	10,000	1,716.67
2004-04-21	509	528	505	505	28,000	1,683.33
2004-04-20	500	500	499	500	12,000	1,666.67
2004-04-19	462	485	462	480	28,000	1,600
2004-04-16	500	501	460	460	33,000	1,533.33
2004-04-15	550	550	501	502	46,000	1,673.33
2004-04-14	590	595	556	556	47,000	1,853.33
2004-04-13	578	600	570	585	130,000	1,950
2004-04-12	530	610	530	570	236,000	1,900
2004-04-09	495	519	486	501	229,000	1,670
2004-04-08	419	486	419	480	120,000	1,600
2004-04-07	405	435	405	415	57,000	1,383.33
2004-04-06	390	402	385	400	51,000	1,333.33
2004-04-05	383	386	381	382	13,000	1,273.33
2004-04-02	385	387	381	381	16,000	1,270
2004-04-01	385	391	385	385	24,000	1,283.33
2004-03-31	384	395	384	395	12,000	1,316.67
2004-03-30	390	390	390	390	7,000	1,300
2004-03-29	395	395	380	380	10,000	1,266.67
2004-03-26	395	395	395	395	1,000	1,316.67
2004-03-25	395	395	395	395	3,000	1,316.67
2004-03-24	390	390	390	390	1,000	1,300
2004-03-23	385	395	380	395	30,000	1,316.67
2004-03-22	375	381	375	380	57,000	1,266.67
2004-03-18	374	374	374	374	1,000	1,246.67
2004-03-17	380	380	380	380	1,000	1,266.67
2004-03-16	394	394	370	375	27,000	1,250
2004-03-15	394	395	394	395	10,000	1,316.67
2004-03-12	394	395	394	395	6,000	1,316.67
2004-03-11	395	395	394	395	30,000	1,316.67
2004-03-10	390	395	390	395	9,000	1,316.67
2004-03-09	400	400	395	395	11,000	1,316.67
2004-03-08	427	435	400	400	24,000	1,333.33
2004-03-05	410	426	405	426	51,000	1,420
2004-03-04	400	401	400	401	2,000	1,336.67
2004-03-03	400	405	400	400	23,000	1,333.33
2004-03-02	390	395	390	395	60,000	1,316.67
2004-03-01	390	394	390	394	6,000	1,313.33
2004-02-27	394	400	385	390	30,000	1,300
2004-02-26	383	390	383	390	8,000	1,300
2004-02-25	383	383	383	383	1,000	1,276.67
2004-02-24	385	385	384	384	6,000	1,280
2004-02-23	385	395	385	394	4,000	1,313.33
2004-02-20	390	399	384	385	33,000	1,283.33
2004-02-18	385	385	385	385	2,000	1,283.33
2004-02-16	385	385	385	385	1,000	1,283.33
2004-02-13	385	385	385	385	5,000	1,283.33
2004-02-12	385	385	385	385	3,000	1,283.33
2004-02-10	385	385	384	384	42,000	1,280
2004-02-09	385	385	384	385	12,000	1,283.33
2004-02-06	384	385	384	385	34,000	1,283.33
2004-02-05	384	385	384	385	9,000	1,283.33
2004-02-04	384	385	384	385	28,000	1,283.33
2004-02-03	385	385	385	385	7,000	1,283.33
2004-02-02	385	385	385	385	10,000	1,283.33
2004-01-30	385	385	385	385	4,000	1,283.33
2004-01-29	385	390	385	390	16,000	1,300
2004-01-28	390	390	385	385	7,000	1,283.33
2004-01-27	389	400	385	385	84,000	1,283.33
2004-01-26	383	385	383	385	44,000	1,283.33
2004-01-23	370	390	370	385	80,000	1,283.33
2004-01-22	380	380	380	380	5,000	1,266.67
2004-01-21	380	385	380	385	36,000	1,283.33
2004-01-20	361	379	360	379	107,000	1,263.33
2004-01-19	355	361	355	360	62,000	1,200
2004-01-16	350	360	345	350	61,000	1,166.67
2004-01-15	345	345	345	345	2,000	1,150
2004-01-14	335	345	330	345	9,000	1,150
2004-01-13	330	349	330	349	15,000	1,163.33
2004-01-09	323	370	320	325	238,000	1,083.33
2004-01-08	321	321	315	320	18,000	1,066.67
2004-01-07	305	320	305	320	34,000	1,066.67
2004-01-06	295	305	294	303	114,000	1,010
2004-01-05	289	295	289	295	20,000	983.33

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

5987 (株)オーネックス の時系列データ [2004年度]

5987 (株)オーネックスの時系列データ [2004年度]