5987 (株)オーネックス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,245 | 1,246 | 1,235 | 1,245 | 15,000 | 4,150 |
| 2005-12-29 | 1,279 | 1,279 | 1,235 | 1,245 | 24,000 | 4,150 |
| 2005-12-28 | 1,189 | 1,260 | 1,189 | 1,259 | 49,000 | 4,196.67 |
| 2005-12-27 | 1,174 | 1,199 | 1,174 | 1,190 | 22,000 | 3,966.67 |
| 2005-12-26 | 1,170 | 1,170 | 1,149 | 1,170 | 29,000 | 3,900 |
| 2005-12-22 | 1,179 | 1,185 | 1,168 | 1,170 | 16,000 | 3,900 |
| 2005-12-21 | 1,201 | 1,201 | 1,178 | 1,180 | 21,000 | 3,933.33 |
| 2005-12-20 | 1,220 | 1,220 | 1,151 | 1,200 | 64,000 | 4,000 |
| 2005-12-19 | 1,250 | 1,270 | 1,220 | 1,225 | 75,000 | 4,083.33 |
| 2005-12-16 | 1,200 | 1,250 | 1,200 | 1,240 | 79,000 | 4,133.33 |
| 2005-12-15 | 1,135 | 1,190 | 1,135 | 1,190 | 51,000 | 3,966.67 |
| 2005-12-14 | 1,095 | 1,140 | 1,095 | 1,125 | 55,000 | 3,750 |
| 2005-12-13 | 1,083 | 1,090 | 1,075 | 1,090 | 26,000 | 3,633.33 |
| 2005-12-12 | 1,088 | 1,089 | 1,080 | 1,083 | 28,000 | 3,610 |
| 2005-12-09 | 1,025 | 1,069 | 1,014 | 1,069 | 47,000 | 3,563.33 |
| 2005-12-08 | 1,049 | 1,071 | 1,005 | 1,025 | 45,000 | 3,416.67 |
| 2005-12-07 | 1,088 | 1,089 | 1,040 | 1,042 | 65,000 | 3,473.33 |
| 2005-12-06 | 1,100 | 1,110 | 1,079 | 1,090 | 112,000 | 3,633.33 |
| 2005-12-05 | 970 | 1,050 | 970 | 1,050 | 125,000 | 3,500 |
| 2005-12-02 | 947 | 970 | 939 | 949 | 111,000 | 3,163.33 |
| 2005-12-01 | 968 | 980 | 934 | 934 | 91,000 | 3,113.33 |
| 2005-11-30 | 980 | 981 | 958 | 969 | 68,000 | 3,230 |
| 2005-11-29 | 989 | 990 | 975 | 975 | 19,000 | 3,250 |
| 2005-11-28 | 964 | 997 | 964 | 980 | 66,000 | 3,266.67 |
| 2005-11-25 | 944 | 955 | 944 | 955 | 31,000 | 3,183.33 |
| 2005-11-24 | 930 | 945 | 930 | 945 | 16,000 | 3,150 |
| 2005-11-22 | 927 | 930 | 925 | 930 | 14,000 | 3,100 |
| 2005-11-21 | 930 | 932 | 925 | 925 | 8,000 | 3,083.33 |
| 2005-11-18 | 932 | 932 | 932 | 932 | 1,000 | 3,106.67 |
| 2005-11-17 | 931 | 933 | 931 | 931 | 6,000 | 3,103.33 |
| 2005-11-16 | 930 | 935 | 928 | 935 | 15,000 | 3,116.67 |
| 2005-11-15 | 945 | 946 | 940 | 940 | 13,000 | 3,133.33 |
| 2005-11-14 | 951 | 952 | 950 | 950 | 11,000 | 3,166.67 |
| 2005-11-11 | 939 | 950 | 939 | 950 | 3,000 | 3,166.67 |
| 2005-11-10 | 940 | 940 | 938 | 939 | 3,000 | 3,130 |
| 2005-11-09 | 939 | 940 | 939 | 939 | 3,000 | 3,130 |
| 2005-11-08 | 940 | 942 | 940 | 942 | 2,000 | 3,140 |
| 2005-11-07 | 940 | 945 | 940 | 940 | 9,000 | 3,133.33 |
| 2005-11-04 | 980 | 981 | 942 | 942 | 13,000 | 3,140 |
| 2005-11-02 | 985 | 986 | 980 | 981 | 5,000 | 3,270 |
| 2005-11-01 | 988 | 990 | 988 | 989 | 9,000 | 3,296.67 |
| 2005-10-31 | 984 | 985 | 965 | 982 | 10,000 | 3,273.33 |
| 2005-10-28 | 960 | 965 | 955 | 965 | 9,000 | 3,216.67 |
| 2005-10-27 | 963 | 967 | 961 | 965 | 7,000 | 3,216.67 |
| 2005-10-25 | 958 | 958 | 958 | 958 | 1,000 | 3,193.33 |
| 2005-10-24 | 975 | 975 | 950 | 950 | 7,000 | 3,166.67 |
| 2005-10-21 | 980 | 995 | 980 | 985 | 22,000 | 3,283.33 |
| 2005-10-20 | 968 | 990 | 968 | 985 | 54,000 | 3,283.33 |
| 2005-10-19 | 959 | 992 | 959 | 968 | 57,000 | 3,226.67 |
| 2005-10-18 | 911 | 950 | 911 | 950 | 21,000 | 3,166.67 |
| 2005-10-17 | 910 | 910 | 909 | 910 | 10,000 | 3,033.33 |
| 2005-10-14 | 911 | 911 | 909 | 911 | 4,000 | 3,036.67 |
| 2005-10-13 | 910 | 910 | 909 | 909 | 4,000 | 3,030 |
| 2005-10-12 | 911 | 911 | 910 | 911 | 3,000 | 3,036.67 |
| 2005-10-11 | 914 | 914 | 914 | 914 | 1,000 | 3,046.67 |
| 2005-10-07 | 899 | 907 | 899 | 907 | 8,000 | 3,023.33 |
| 2005-10-06 | 902 | 904 | 900 | 900 | 18,000 | 3,000 |
| 2005-10-05 | 912 | 912 | 899 | 900 | 28,000 | 3,000 |
| 2005-10-04 | 920 | 920 | 899 | 909 | 34,000 | 3,030 |
| 2005-10-03 | 921 | 921 | 920 | 920 | 9,000 | 3,066.67 |
| 2005-09-30 | 921 | 922 | 920 | 921 | 10,000 | 3,070 |
| 2005-09-29 | 925 | 925 | 910 | 917 | 18,000 | 3,056.67 |
| 2005-09-28 | 925 | 925 | 923 | 925 | 5,000 | 3,083.33 |
| 2005-09-27 | 938 | 939 | 920 | 920 | 20,000 | 3,066.67 |
| 2005-09-26 | 952 | 952 | 940 | 940 | 13,000 | 3,133.33 |
| 2005-09-22 | 965 | 965 | 951 | 952 | 7,000 | 3,173.33 |
| 2005-09-21 | 960 | 965 | 950 | 965 | 22,000 | 3,216.67 |
| 2005-09-20 | 974 | 980 | 960 | 960 | 21,000 | 3,200 |
| 2005-09-16 | 970 | 975 | 969 | 975 | 11,000 | 3,250 |
| 2005-09-15 | 951 | 989 | 940 | 989 | 14,000 | 3,296.67 |
| 2005-09-14 | 975 | 977 | 955 | 955 | 9,000 | 3,183.33 |
| 2005-09-13 | 965 | 990 | 965 | 990 | 17,000 | 3,300 |
| 2005-09-12 | 991 | 995 | 960 | 978 | 45,000 | 3,260 |
| 2005-09-09 | 985 | 1,000 | 985 | 995 | 10,000 | 3,316.67 |
| 2005-09-08 | 985 | 1,020 | 974 | 1,000 | 86,000 | 3,333.33 |
| 2005-09-07 | 984 | 985 | 980 | 980 | 26,000 | 3,266.67 |
| 2005-09-06 | 970 | 990 | 945 | 980 | 75,000 | 3,266.67 |
| 2005-09-05 | 974 | 991 | 959 | 980 | 99,000 | 3,266.67 |
| 2005-09-02 | 939 | 990 | 920 | 975 | 290,000 | 3,250 |
| 2005-09-01 | 840 | 940 | 840 | 930 | 246,000 | 3,100 |
| 2005-08-31 | 844 | 845 | 840 | 841 | 20,000 | 2,803.33 |
| 2005-08-30 | 849 | 849 | 845 | 846 | 7,000 | 2,820 |
| 2005-08-29 | 844 | 845 | 842 | 845 | 16,000 | 2,816.67 |
| 2005-08-26 | 885 | 890 | 835 | 835 | 162,000 | 2,783.33 |
| 2005-08-25 | 845 | 862 | 831 | 860 | 73,000 | 2,866.67 |
| 2005-08-24 | 842 | 850 | 820 | 845 | 36,000 | 2,816.67 |
| 2005-08-23 | 857 | 857 | 850 | 850 | 10,000 | 2,833.33 |
| 2005-08-22 | 855 | 859 | 855 | 855 | 8,000 | 2,850 |
| 2005-08-18 | 872 | 872 | 848 | 850 | 14,000 | 2,833.33 |
| 2005-08-17 | 877 | 877 | 868 | 870 | 10,000 | 2,900 |
| 2005-08-16 | 876 | 882 | 875 | 875 | 14,000 | 2,916.67 |
| 2005-08-15 | 880 | 882 | 880 | 880 | 16,000 | 2,933.33 |
| 2005-08-12 | 875 | 880 | 875 | 880 | 4,000 | 2,933.33 |
| 2005-08-11 | 881 | 887 | 875 | 875 | 15,000 | 2,916.67 |
| 2005-08-10 | 860 | 865 | 860 | 865 | 8,000 | 2,883.33 |
| 2005-08-09 | 845 | 847 | 840 | 845 | 16,000 | 2,816.67 |
| 2005-08-08 | 851 | 851 | 845 | 850 | 8,000 | 2,833.33 |
| 2005-08-04 | 860 | 860 | 850 | 850 | 9,000 | 2,833.33 |
| 2005-08-03 | 870 | 880 | 870 | 870 | 22,000 | 2,900 |
| 2005-08-02 | 870 | 897 | 870 | 880 | 70,000 | 2,933.33 |
| 2005-08-01 | 840 | 870 | 833 | 870 | 87,000 | 2,900 |
| 2005-07-29 | 822 | 835 | 820 | 832 | 18,000 | 2,773.33 |
| 2005-07-28 | 800 | 817 | 798 | 816 | 12,000 | 2,720 |
| 2005-07-27 | 791 | 798 | 790 | 797 | 18,000 | 2,656.67 |
| 2005-07-26 | 792 | 795 | 791 | 791 | 4,000 | 2,636.67 |
| 2005-07-25 | 794 | 795 | 791 | 793 | 17,000 | 2,643.33 |
| 2005-07-22 | 793 | 793 | 791 | 791 | 2,000 | 2,636.67 |
| 2005-07-21 | 799 | 800 | 798 | 798 | 7,000 | 2,660 |
| 2005-07-20 | 802 | 802 | 800 | 800 | 5,000 | 2,666.67 |
| 2005-07-19 | 807 | 810 | 805 | 810 | 9,000 | 2,700 |
| 2005-07-15 | 805 | 810 | 805 | 810 | 3,000 | 2,700 |
| 2005-07-14 | 816 | 816 | 809 | 809 | 4,000 | 2,696.67 |
| 2005-07-13 | 820 | 821 | 819 | 821 | 22,000 | 2,736.67 |
| 2005-07-12 | 825 | 825 | 823 | 825 | 7,000 | 2,750 |
| 2005-07-11 | 800 | 820 | 794 | 820 | 20,000 | 2,733.33 |
| 2005-07-08 | 820 | 820 | 810 | 815 | 7,000 | 2,716.67 |
| 2005-07-07 | 840 | 841 | 830 | 840 | 22,000 | 2,800 |
| 2005-07-06 | 830 | 842 | 830 | 840 | 28,000 | 2,800 |
| 2005-07-05 | 820 | 830 | 816 | 830 | 20,000 | 2,766.67 |
| 2005-07-04 | 810 | 823 | 810 | 816 | 45,000 | 2,720 |
| 2005-07-01 | 793 | 810 | 790 | 810 | 32,000 | 2,700 |
| 2005-06-30 | 791 | 795 | 790 | 795 | 17,000 | 2,650 |
| 2005-06-29 | 765 | 795 | 765 | 795 | 13,000 | 2,650 |
| 2005-06-28 | 768 | 770 | 760 | 765 | 29,000 | 2,550 |
| 2005-06-27 | 776 | 776 | 769 | 776 | 24,000 | 2,586.67 |
| 2005-06-24 | 793 | 794 | 783 | 790 | 43,000 | 2,633.33 |
| 2005-06-23 | 794 | 795 | 791 | 795 | 38,000 | 2,650 |
| 2005-06-22 | 790 | 795 | 780 | 795 | 48,000 | 2,650 |
| 2005-06-21 | 800 | 800 | 790 | 790 | 27,000 | 2,633.33 |
| 2005-06-20 | 804 | 805 | 782 | 800 | 50,000 | 2,666.67 |
| 2005-06-17 | 749 | 810 | 747 | 805 | 94,000 | 2,683.33 |
| 2005-06-16 | 740 | 745 | 739 | 745 | 17,000 | 2,483.33 |
| 2005-06-15 | 740 | 741 | 733 | 740 | 93,000 | 2,466.67 |
| 2005-06-14 | 740 | 740 | 734 | 740 | 10,000 | 2,466.67 |
| 2005-06-13 | 739 | 740 | 735 | 736 | 14,000 | 2,453.33 |
| 2005-06-10 | 739 | 740 | 739 | 740 | 11,000 | 2,466.67 |
| 2005-06-09 | 735 | 740 | 730 | 735 | 8,000 | 2,450 |
| 2005-06-08 | 735 | 735 | 735 | 735 | 1,000 | 2,450 |
| 2005-06-07 | 730 | 731 | 720 | 729 | 16,000 | 2,430 |
| 2005-06-06 | 740 | 740 | 735 | 735 | 2,000 | 2,450 |
| 2005-06-03 | 730 | 735 | 730 | 735 | 4,000 | 2,450 |
| 2005-06-02 | 720 | 740 | 720 | 740 | 13,000 | 2,466.67 |
| 2005-06-01 | 745 | 745 | 730 | 740 | 12,000 | 2,466.67 |
| 2005-05-31 | 760 | 760 | 710 | 750 | 36,000 | 2,500 |
| 2005-05-30 | 785 | 785 | 755 | 775 | 22,000 | 2,583.33 |
| 2005-05-27 | 779 | 785 | 779 | 785 | 13,000 | 2,616.67 |
| 2005-05-26 | 770 | 777 | 768 | 777 | 18,000 | 2,590 |
| 2005-05-25 | 768 | 770 | 768 | 770 | 13,000 | 2,566.67 |
| 2005-05-24 | 779 | 780 | 760 | 780 | 10,000 | 2,600 |
| 2005-05-23 | 775 | 785 | 774 | 780 | 44,000 | 2,600 |
| 2005-05-20 | 770 | 775 | 760 | 775 | 32,000 | 2,583.33 |
| 2005-05-19 | 740 | 775 | 740 | 770 | 37,000 | 2,566.67 |
| 2005-05-18 | 735 | 740 | 725 | 730 | 13,000 | 2,433.33 |
| 2005-05-17 | 740 | 750 | 715 | 740 | 15,000 | 2,466.67 |
| 2005-05-16 | 710 | 750 | 710 | 740 | 25,000 | 2,466.67 |
| 2005-05-13 | 727 | 732 | 720 | 720 | 10,000 | 2,400 |
| 2005-05-12 | 710 | 735 | 708 | 734 | 12,000 | 2,446.67 |
| 2005-05-11 | 706 | 706 | 705 | 705 | 6,000 | 2,350 |
| 2005-05-10 | 715 | 730 | 713 | 715 | 11,000 | 2,383.33 |
| 2005-05-09 | 704 | 706 | 704 | 706 | 8,000 | 2,353.33 |
| 2005-05-06 | 678 | 720 | 678 | 704 | 26,000 | 2,346.67 |
| 2005-05-02 | 715 | 715 | 671 | 671 | 20,000 | 2,236.67 |
| 2005-04-28 | 721 | 722 | 715 | 720 | 10,000 | 2,400 |
| 2005-04-27 | 737 | 737 | 720 | 720 | 5,000 | 2,400 |
| 2005-04-26 | 730 | 730 | 730 | 730 | 1,000 | 2,433.33 |
| 2005-04-25 | 730 | 730 | 730 | 730 | 2,000 | 2,433.33 |
| 2005-04-22 | 745 | 745 | 738 | 740 | 6,000 | 2,466.67 |
| 2005-04-21 | 746 | 746 | 743 | 743 | 6,000 | 2,476.67 |
| 2005-04-20 | 747 | 748 | 747 | 748 | 3,000 | 2,493.33 |
| 2005-04-19 | 730 | 753 | 730 | 750 | 8,000 | 2,500 |
| 2005-04-18 | 755 | 755 | 740 | 745 | 13,000 | 2,483.33 |
| 2005-04-15 | 755 | 760 | 755 | 760 | 11,000 | 2,533.33 |
| 2005-04-14 | 770 | 770 | 760 | 760 | 14,000 | 2,533.33 |
| 2005-04-13 | 770 | 770 | 768 | 770 | 8,000 | 2,566.67 |
| 2005-04-12 | 760 | 779 | 760 | 770 | 24,000 | 2,566.67 |
| 2005-04-11 | 770 | 774 | 760 | 760 | 20,000 | 2,533.33 |
| 2005-04-08 | 765 | 770 | 765 | 770 | 8,000 | 2,566.67 |
| 2005-04-07 | 760 | 765 | 760 | 765 | 7,000 | 2,550 |
| 2005-04-06 | 750 | 760 | 750 | 755 | 9,000 | 2,516.67 |
| 2005-04-05 | 750 | 760 | 750 | 754 | 15,000 | 2,513.33 |
| 2005-04-04 | 745 | 750 | 735 | 750 | 7,000 | 2,500 |
| 2005-04-01 | 765 | 765 | 748 | 748 | 11,000 | 2,493.33 |
| 2005-03-31 | 719 | 770 | 719 | 769 | 22,000 | 2,563.33 |
| 2005-03-30 | 760 | 760 | 720 | 720 | 16,000 | 2,400 |
| 2005-03-29 | 760 | 769 | 759 | 763 | 14,000 | 2,543.33 |
| 2005-03-28 | 760 | 770 | 759 | 770 | 17,000 | 2,566.67 |
| 2005-03-25 | 775 | 775 | 770 | 770 | 5,000 | 2,566.67 |
| 2005-03-24 | 790 | 790 | 780 | 785 | 8,000 | 2,616.67 |
| 2005-03-23 | 784 | 798 | 780 | 790 | 37,000 | 2,633.33 |
| 2005-03-22 | 765 | 791 | 760 | 780 | 43,000 | 2,600 |
| 2005-03-18 | 760 | 765 | 760 | 760 | 6,000 | 2,533.33 |
| 2005-03-17 | 750 | 761 | 745 | 760 | 16,000 | 2,533.33 |
| 2005-03-16 | 766 | 770 | 750 | 760 | 30,000 | 2,533.33 |
| 2005-03-15 | 727 | 780 | 727 | 770 | 95,000 | 2,566.67 |
| 2005-03-14 | 720 | 726 | 715 | 725 | 37,000 | 2,416.67 |
| 2005-03-11 | 711 | 721 | 711 | 720 | 36,000 | 2,400 |
| 2005-03-10 | 708 | 715 | 708 | 711 | 23,000 | 2,370 |
| 2005-03-09 | 703 | 715 | 700 | 715 | 65,000 | 2,383.33 |
| 2005-03-08 | 702 | 705 | 700 | 705 | 17,000 | 2,350 |
| 2005-03-07 | 708 | 708 | 700 | 700 | 20,000 | 2,333.33 |
| 2005-03-04 | 710 | 722 | 705 | 715 | 40,000 | 2,383.33 |
| 2005-03-03 | 682 | 710 | 680 | 710 | 26,000 | 2,366.67 |
| 2005-03-02 | 690 | 690 | 680 | 680 | 30,000 | 2,266.67 |
| 2005-03-01 | 700 | 701 | 680 | 680 | 26,000 | 2,266.67 |
| 2005-02-28 | 690 | 729 | 690 | 700 | 55,000 | 2,333.33 |
| 2005-02-25 | 661 | 692 | 661 | 690 | 119,000 | 2,300 |
| 2005-02-24 | 612 | 650 | 612 | 650 | 42,000 | 2,166.67 |
| 2005-02-23 | 610 | 610 | 605 | 610 | 11,000 | 2,033.33 |
| 2005-02-22 | 639 | 655 | 610 | 610 | 30,000 | 2,033.33 |
| 2005-02-21 | 577 | 640 | 577 | 640 | 67,000 | 2,133.33 |
| 2005-02-18 | 560 | 560 | 560 | 560 | 2,000 | 1,866.67 |
| 2005-02-17 | 560 | 560 | 560 | 560 | 6,000 | 1,866.67 |
| 2005-02-16 | 550 | 555 | 550 | 555 | 3,000 | 1,850 |
| 2005-02-15 | 550 | 550 | 550 | 550 | 4,000 | 1,833.33 |
| 2005-02-14 | 550 | 550 | 550 | 550 | 18,000 | 1,833.33 |
| 2005-02-10 | 569 | 570 | 555 | 558 | 27,000 | 1,860 |
| 2005-02-09 | 570 | 571 | 568 | 570 | 28,000 | 1,900 |
| 2005-02-08 | 570 | 570 | 570 | 570 | 1,000 | 1,900 |
| 2005-02-07 | 550 | 560 | 550 | 560 | 20,000 | 1,866.67 |
| 2005-02-04 | 551 | 551 | 550 | 550 | 6,000 | 1,833.33 |
| 2005-02-03 | 555 | 556 | 555 | 555 | 6,000 | 1,850 |
| 2005-02-02 | 550 | 565 | 549 | 565 | 42,000 | 1,883.33 |
| 2005-02-01 | 550 | 551 | 545 | 550 | 39,000 | 1,833.33 |
| 2005-01-31 | 550 | 551 | 549 | 550 | 36,000 | 1,833.33 |
| 2005-01-28 | 539 | 551 | 539 | 551 | 42,000 | 1,836.67 |
| 2005-01-27 | 509 | 530 | 509 | 530 | 35,000 | 1,766.67 |
| 2005-01-25 | 505 | 505 | 505 | 505 | 4,000 | 1,683.33 |
| 2005-01-24 | 500 | 505 | 500 | 505 | 7,000 | 1,683.33 |
| 2005-01-21 | 509 | 509 | 505 | 505 | 2,000 | 1,683.33 |
| 2005-01-20 | 515 | 516 | 510 | 510 | 10,000 | 1,700 |
| 2005-01-19 | 530 | 531 | 520 | 520 | 21,000 | 1,733.33 |
| 2005-01-18 | 535 | 537 | 535 | 535 | 17,000 | 1,783.33 |
| 2005-01-17 | 525 | 530 | 525 | 530 | 14,000 | 1,766.67 |
| 2005-01-14 | 515 | 518 | 510 | 518 | 11,000 | 1,726.67 |
| 2005-01-13 | 519 | 525 | 519 | 520 | 19,000 | 1,733.33 |
| 2005-01-12 | 519 | 520 | 515 | 520 | 18,000 | 1,733.33 |
| 2005-01-11 | 520 | 528 | 520 | 528 | 18,000 | 1,760 |
| 2005-01-07 | 495 | 510 | 495 | 510 | 22,000 | 1,700 |
| 2005-01-06 | 490 | 490 | 485 | 485 | 19,000 | 1,616.67 |
| 2005-01-05 | 495 | 495 | 494 | 494 | 7,000 | 1,646.67 |
| 2005-01-04 | 495 | 497 | 495 | 495 | 6,000 | 1,650 |
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