5987 (株)オーネックス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-27 | 953 | 954 | 953 | 954 | 2,000 | 3,180 |
| 2006-12-26 | 901 | 901 | 900 | 900 | 53,000 | 3,000 |
| 2006-12-22 | 899 | 900 | 899 | 900 | 6,000 | 3,000 |
| 2006-12-21 | 890 | 901 | 890 | 901 | 2,000 | 3,003.33 |
| 2006-12-20 | 905 | 905 | 889 | 890 | 7,000 | 2,966.67 |
| 2006-12-19 | 909 | 910 | 909 | 910 | 2,000 | 3,033.33 |
| 2006-12-18 | 900 | 903 | 900 | 903 | 5,000 | 3,010 |
| 2006-12-15 | 907 | 907 | 901 | 902 | 6,000 | 3,006.67 |
| 2006-12-14 | 907 | 907 | 906 | 906 | 2,000 | 3,020 |
| 2006-12-13 | 920 | 921 | 905 | 906 | 7,000 | 3,020 |
| 2006-12-11 | 919 | 920 | 919 | 920 | 3,000 | 3,066.67 |
| 2006-12-08 | 909 | 910 | 909 | 910 | 2,000 | 3,033.33 |
| 2006-12-07 | 918 | 919 | 910 | 910 | 6,000 | 3,033.33 |
| 2006-12-06 | 919 | 920 | 919 | 920 | 6,000 | 3,066.67 |
| 2006-12-05 | 929 | 929 | 929 | 929 | 1,000 | 3,096.67 |
| 2006-11-29 | 980 | 980 | 975 | 975 | 2,000 | 3,250 |
| 2006-11-27 | 970 | 970 | 968 | 969 | 3,000 | 3,230 |
| 2006-11-24 | 969 | 970 | 969 | 970 | 2,000 | 3,233.33 |
| 2006-11-22 | 990 | 990 | 970 | 970 | 3,000 | 3,233.33 |
| 2006-11-20 | 985 | 985 | 985 | 985 | 1,000 | 3,283.33 |
| 2006-11-17 | 970 | 980 | 970 | 980 | 2,000 | 3,266.67 |
| 2006-11-16 | 975 | 975 | 975 | 975 | 1,000 | 3,250 |
| 2006-11-15 | 970 | 970 | 970 | 970 | 1,000 | 3,233.33 |
| 2006-11-14 | 969 | 970 | 962 | 967 | 6,000 | 3,223.33 |
| 2006-11-13 | 970 | 970 | 970 | 970 | 5,000 | 3,233.33 |
| 2006-11-09 | 999 | 999 | 999 | 999 | 1,000 | 3,330 |
| 2006-11-08 | 949 | 950 | 949 | 950 | 2,000 | 3,166.67 |
| 2006-11-07 | 959 | 960 | 959 | 960 | 4,000 | 3,200 |
| 2006-11-06 | 970 | 970 | 970 | 970 | 2,000 | 3,233.33 |
| 2006-11-01 | 980 | 980 | 980 | 980 | 1,000 | 3,266.67 |
| 2006-10-31 | 929 | 930 | 929 | 930 | 9,000 | 3,100 |
| 2006-10-26 | 974 | 975 | 974 | 975 | 2,000 | 3,250 |
| 2006-10-25 | 984 | 986 | 984 | 986 | 7,000 | 3,286.67 |
| 2006-10-24 | 991 | 999 | 990 | 990 | 6,000 | 3,300 |
| 2006-10-19 | 990 | 990 | 990 | 990 | 1,000 | 3,300 |
| 2006-10-18 | 984 | 985 | 984 | 985 | 2,000 | 3,283.33 |
| 2006-10-17 | 991 | 991 | 990 | 990 | 4,000 | 3,300 |
| 2006-10-16 | 999 | 999 | 999 | 999 | 2,000 | 3,330 |
| 2006-10-13 | 981 | 981 | 981 | 981 | 3,000 | 3,270 |
| 2006-10-11 | 990 | 990 | 981 | 981 | 5,000 | 3,270 |
| 2006-10-10 | 990 | 1,001 | 990 | 1,000 | 16,000 | 3,333.33 |
| 2006-10-03 | 999 | 1,010 | 994 | 995 | 45,000 | 3,316.67 |
| 2006-10-02 | 999 | 1,000 | 974 | 975 | 10,000 | 3,250 |
| 2006-09-29 | 994 | 995 | 994 | 995 | 2,000 | 3,316.67 |
| 2006-09-28 | 1,009 | 1,009 | 998 | 998 | 5,000 | 3,326.67 |
| 2006-09-27 | 999 | 999 | 999 | 999 | 1,000 | 3,330 |
| 2006-09-25 | 968 | 980 | 954 | 980 | 25,000 | 3,266.67 |
| 2006-09-22 | 965 | 965 | 951 | 951 | 8,000 | 3,170 |
| 2006-09-21 | 960 | 980 | 960 | 980 | 19,000 | 3,266.67 |
| 2006-09-20 | 980 | 980 | 961 | 961 | 3,000 | 3,203.33 |
| 2006-09-19 | 978 | 991 | 978 | 988 | 75,000 | 3,293.33 |
| 2006-09-15 | 980 | 980 | 979 | 979 | 2,000 | 3,263.33 |
| 2006-09-14 | 983 | 983 | 983 | 983 | 1,000 | 3,276.67 |
| 2006-09-13 | 1,009 | 1,010 | 989 | 990 | 14,000 | 3,300 |
| 2006-09-12 | 1,015 | 1,015 | 1,009 | 1,010 | 6,000 | 3,366.67 |
| 2006-09-11 | 1,017 | 1,020 | 1,002 | 1,014 | 50,000 | 3,380 |
| 2006-09-08 | 1,001 | 1,001 | 1,000 | 1,000 | 7,000 | 3,333.33 |
| 2006-09-07 | 1,023 | 1,024 | 1,010 | 1,010 | 11,000 | 3,366.67 |
| 2006-09-06 | 1,024 | 1,025 | 1,010 | 1,010 | 8,000 | 3,366.67 |
| 2006-09-05 | 1,001 | 1,035 | 1,001 | 1,034 | 69,000 | 3,446.67 |
| 2006-09-04 | 1,001 | 1,009 | 987 | 990 | 34,000 | 3,300 |
| 2006-09-01 | 1,001 | 1,001 | 1,001 | 1,001 | 2,000 | 3,336.67 |
| 2006-08-31 | 1,003 | 1,005 | 990 | 990 | 4,000 | 3,300 |
| 2006-08-30 | 1,002 | 1,002 | 1,000 | 1,000 | 4,000 | 3,333.33 |
| 2006-08-29 | 1,001 | 1,005 | 1,000 | 1,001 | 13,000 | 3,336.67 |
| 2006-08-28 | 1,051 | 1,051 | 1,001 | 1,001 | 9,000 | 3,336.67 |
| 2006-08-25 | 1,129 | 1,130 | 1,061 | 1,065 | 26,000 | 3,550 |
| 2006-08-24 | 1,179 | 1,180 | 1,179 | 1,180 | 5,000 | 3,933.33 |
| 2006-08-23 | 1,149 | 1,179 | 1,149 | 1,179 | 3,000 | 3,930 |
| 2006-08-22 | 1,171 | 1,171 | 1,171 | 1,171 | 1,000 | 3,903.33 |
| 2006-08-21 | 1,119 | 1,141 | 1,119 | 1,141 | 3,000 | 3,803.33 |
| 2006-08-18 | 1,100 | 1,116 | 1,100 | 1,116 | 2,000 | 3,720 |
| 2006-08-17 | 1,170 | 1,170 | 1,139 | 1,140 | 3,000 | 3,800 |
| 2006-08-16 | 1,169 | 1,169 | 1,167 | 1,167 | 2,000 | 3,890 |
| 2006-08-14 | 1,135 | 1,155 | 1,135 | 1,155 | 3,000 | 3,850 |
| 2006-08-11 | 1,102 | 1,103 | 1,100 | 1,100 | 5,000 | 3,666.67 |
| 2006-08-09 | 1,122 | 1,122 | 1,120 | 1,120 | 4,000 | 3,733.33 |
| 2006-08-04 | 1,080 | 1,106 | 1,080 | 1,106 | 9,000 | 3,686.67 |
| 2006-07-25 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 3,600 |
| 2006-07-20 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 3,733.33 |
| 2006-07-19 | 1,121 | 1,121 | 1,101 | 1,101 | 8,000 | 3,670 |
| 2006-07-18 | 1,141 | 1,141 | 1,121 | 1,121 | 5,000 | 3,736.67 |
| 2006-07-12 | 1,168 | 1,169 | 1,151 | 1,151 | 5,000 | 3,836.67 |
| 2006-07-06 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 3,933.33 |
| 2006-07-05 | 1,184 | 1,185 | 1,182 | 1,182 | 11,000 | 3,940 |
| 2006-07-04 | 1,184 | 1,185 | 1,180 | 1,182 | 11,000 | 3,940 |
| 2006-06-30 | 1,198 | 1,199 | 1,179 | 1,197 | 8,000 | 3,990 |
| 2006-06-28 | 1,189 | 1,190 | 1,185 | 1,185 | 7,000 | 3,950 |
| 2006-06-27 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 3,966.67 |
| 2006-06-26 | 1,200 | 1,213 | 1,200 | 1,212 | 12,000 | 4,040 |
| 2006-06-23 | 1,184 | 1,185 | 1,184 | 1,185 | 3,000 | 3,950 |
| 2006-06-22 | 1,192 | 1,196 | 1,184 | 1,184 | 15,000 | 3,946.67 |
| 2006-06-21 | 1,210 | 1,210 | 1,184 | 1,185 | 7,000 | 3,950 |
| 2006-06-19 | 1,190 | 1,199 | 1,190 | 1,199 | 2,000 | 3,996.67 |
| 2006-06-16 | 1,150 | 1,160 | 1,150 | 1,159 | 6,000 | 3,863.33 |
| 2006-06-15 | 1,110 | 1,111 | 1,110 | 1,110 | 3,000 | 3,700 |
| 2006-06-12 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 3,766.67 |
| 2006-06-09 | 1,111 | 1,111 | 1,110 | 1,110 | 4,000 | 3,700 |
| 2006-06-08 | 1,151 | 1,151 | 1,130 | 1,130 | 6,000 | 3,766.67 |
| 2006-06-07 | 1,151 | 1,151 | 1,151 | 1,151 | 1,000 | 3,836.67 |
| 2006-06-06 | 1,172 | 1,180 | 1,172 | 1,180 | 2,000 | 3,933.33 |
| 2006-06-05 | 1,199 | 1,209 | 1,199 | 1,209 | 4,000 | 4,030 |
| 2006-06-02 | 1,180 | 1,200 | 1,150 | 1,199 | 44,000 | 3,996.67 |
| 2006-06-01 | 1,180 | 1,209 | 1,178 | 1,178 | 13,000 | 3,926.67 |
| 2006-05-31 | 1,208 | 1,209 | 1,208 | 1,209 | 2,000 | 4,030 |
| 2006-05-30 | 1,199 | 1,200 | 1,190 | 1,190 | 7,000 | 3,966.67 |
| 2006-05-29 | 1,200 | 1,201 | 1,200 | 1,200 | 11,000 | 4,000 |
| 2006-05-26 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 4,000 |
| 2006-05-25 | 1,234 | 1,235 | 1,209 | 1,210 | 11,000 | 4,033.33 |
| 2006-05-24 | 1,233 | 1,239 | 1,191 | 1,230 | 12,000 | 4,100 |
| 2006-05-23 | 1,256 | 1,261 | 1,250 | 1,250 | 17,000 | 4,166.67 |
| 2006-05-22 | 1,379 | 1,380 | 1,300 | 1,300 | 19,000 | 4,333.33 |
| 2006-05-19 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 | 4,566.67 |
| 2006-05-18 | 1,415 | 1,415 | 1,400 | 1,401 | 5,000 | 4,670 |
| 2006-05-16 | 1,495 | 1,495 | 1,475 | 1,475 | 2,000 | 4,916.67 |
| 2006-05-15 | 1,490 | 1,499 | 1,490 | 1,499 | 2,000 | 4,996.67 |
| 2006-05-12 | 1,505 | 1,505 | 1,470 | 1,470 | 12,000 | 4,900 |
| 2006-05-11 | 1,535 | 1,535 | 1,520 | 1,520 | 4,000 | 5,066.67 |
| 2006-05-10 | 1,545 | 1,545 | 1,541 | 1,541 | 2,000 | 5,136.67 |
| 2006-05-09 | 1,559 | 1,559 | 1,559 | 1,559 | 1,000 | 5,196.67 |
| 2006-05-02 | 1,567 | 1,568 | 1,567 | 1,568 | 2,000 | 5,226.67 |
| 2006-05-01 | 1,551 | 1,569 | 1,550 | 1,568 | 4,000 | 5,226.67 |
| 2006-04-28 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 5,166.67 |
| 2006-04-27 | 1,550 | 1,561 | 1,550 | 1,560 | 8,000 | 5,200 |
| 2006-04-25 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 5,166.67 |
| 2006-04-24 | 1,550 | 1,550 | 1,549 | 1,550 | 3,000 | 5,166.67 |
| 2006-04-21 | 1,549 | 1,550 | 1,545 | 1,545 | 7,000 | 5,150 |
| 2006-04-20 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 5,233.33 |
| 2006-04-19 | 1,570 | 1,570 | 1,569 | 1,570 | 10,000 | 5,233.33 |
| 2006-04-18 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 5,100 |
| 2006-04-17 | 1,551 | 1,551 | 1,544 | 1,550 | 15,000 | 5,166.67 |
| 2006-04-14 | 1,540 | 1,560 | 1,539 | 1,560 | 23,000 | 5,200 |
| 2006-04-13 | 1,506 | 1,540 | 1,505 | 1,540 | 41,000 | 5,133.33 |
| 2006-04-12 | 1,539 | 1,540 | 1,519 | 1,522 | 15,000 | 5,073.33 |
| 2006-04-11 | 1,559 | 1,560 | 1,539 | 1,539 | 16,000 | 5,130 |
| 2006-04-10 | 1,574 | 1,580 | 1,572 | 1,573 | 18,000 | 5,243.33 |
| 2006-04-07 | 1,598 | 1,600 | 1,574 | 1,575 | 14,000 | 5,250 |
| 2006-04-06 | 1,580 | 1,596 | 1,560 | 1,596 | 28,000 | 5,320 |
| 2006-04-05 | 1,550 | 1,580 | 1,550 | 1,570 | 44,000 | 5,233.33 |
| 2006-04-04 | 1,581 | 1,582 | 1,574 | 1,580 | 40,000 | 5,266.67 |
| 2006-04-03 | 1,522 | 1,550 | 1,520 | 1,550 | 19,000 | 5,166.67 |
| 2006-03-31 | 1,440 | 1,500 | 1,439 | 1,500 | 22,000 | 5,000 |
| 2006-03-30 | 1,460 | 1,460 | 1,460 | 1,460 | 6,000 | 4,866.67 |
| 2006-03-29 | 1,484 | 1,485 | 1,450 | 1,451 | 13,000 | 4,836.67 |
| 2006-03-28 | 1,504 | 1,505 | 1,504 | 1,505 | 2,000 | 5,016.67 |
| 2006-03-27 | 1,504 | 1,530 | 1,504 | 1,520 | 16,000 | 5,066.67 |
| 2006-03-24 | 1,460 | 1,523 | 1,458 | 1,520 | 49,000 | 5,066.67 |
| 2006-03-23 | 1,407 | 1,450 | 1,407 | 1,440 | 37,000 | 4,800 |
| 2006-03-22 | 1,390 | 1,406 | 1,390 | 1,406 | 30,000 | 4,686.67 |
| 2006-03-20 | 1,390 | 1,395 | 1,390 | 1,395 | 5,000 | 4,650 |
| 2006-03-17 | 1,341 | 1,390 | 1,340 | 1,390 | 17,000 | 4,633.33 |
| 2006-03-16 | 1,335 | 1,340 | 1,330 | 1,340 | 12,000 | 4,466.67 |
| 2006-03-15 | 1,340 | 1,350 | 1,340 | 1,350 | 8,000 | 4,500 |
| 2006-03-14 | 1,279 | 1,290 | 1,260 | 1,290 | 34,000 | 4,300 |
| 2006-03-13 | 1,259 | 1,260 | 1,259 | 1,260 | 2,000 | 4,200 |
| 2006-03-10 | 1,210 | 1,245 | 1,210 | 1,240 | 13,000 | 4,133.33 |
| 2006-03-09 | 1,180 | 1,201 | 1,180 | 1,200 | 10,000 | 4,000 |
| 2006-03-08 | 1,170 | 1,181 | 1,170 | 1,181 | 12,000 | 3,936.67 |
| 2006-03-07 | 1,180 | 1,181 | 1,180 | 1,181 | 7,000 | 3,936.67 |
| 2006-03-06 | 1,181 | 1,185 | 1,180 | 1,181 | 19,000 | 3,936.67 |
| 2006-03-03 | 1,185 | 1,185 | 1,183 | 1,183 | 5,000 | 3,943.33 |
| 2006-03-02 | 1,230 | 1,230 | 1,229 | 1,229 | 7,000 | 4,096.67 |
| 2006-03-01 | 1,260 | 1,270 | 1,250 | 1,250 | 9,000 | 4,166.67 |
| 2006-02-28 | 1,292 | 1,302 | 1,292 | 1,302 | 17,000 | 4,340 |
| 2006-02-27 | 1,251 | 1,320 | 1,251 | 1,300 | 24,000 | 4,333.33 |
| 2006-02-24 | 1,290 | 1,291 | 1,240 | 1,251 | 23,000 | 4,170 |
| 2006-02-23 | 1,180 | 1,275 | 1,180 | 1,275 | 16,000 | 4,250 |
| 2006-02-22 | 1,165 | 1,180 | 1,165 | 1,180 | 3,000 | 3,933.33 |
| 2006-02-21 | 1,081 | 1,160 | 1,080 | 1,160 | 40,000 | 3,866.67 |
| 2006-02-20 | 1,200 | 1,200 | 1,086 | 1,086 | 22,000 | 3,620 |
| 2006-02-17 | 1,324 | 1,324 | 1,230 | 1,230 | 23,000 | 4,100 |
| 2006-02-16 | 1,350 | 1,350 | 1,300 | 1,350 | 11,000 | 4,500 |
| 2006-02-15 | 1,364 | 1,399 | 1,364 | 1,380 | 9,000 | 4,600 |
| 2006-02-14 | 1,369 | 1,370 | 1,298 | 1,350 | 35,000 | 4,500 |
| 2006-02-13 | 1,490 | 1,490 | 1,370 | 1,370 | 14,000 | 4,566.67 |
| 2006-02-10 | 1,529 | 1,530 | 1,460 | 1,530 | 47,000 | 5,100 |
| 2006-02-09 | 1,530 | 1,533 | 1,515 | 1,531 | 10,000 | 5,103.33 |
| 2006-02-08 | 1,519 | 1,550 | 1,500 | 1,550 | 40,000 | 5,166.67 |
| 2006-02-07 | 1,474 | 1,502 | 1,474 | 1,500 | 35,000 | 5,000 |
| 2006-02-06 | 1,424 | 1,472 | 1,424 | 1,460 | 50,000 | 4,866.67 |
| 2006-02-03 | 1,421 | 1,421 | 1,420 | 1,420 | 11,000 | 4,733.33 |
| 2006-02-02 | 1,404 | 1,417 | 1,400 | 1,417 | 15,000 | 4,723.33 |
| 2006-02-01 | 1,415 | 1,416 | 1,415 | 1,416 | 3,000 | 4,720 |
| 2006-01-31 | 1,420 | 1,421 | 1,414 | 1,415 | 13,000 | 4,716.67 |
| 2006-01-30 | 1,420 | 1,425 | 1,403 | 1,409 | 22,000 | 4,696.67 |
| 2006-01-27 | 1,410 | 1,425 | 1,410 | 1,420 | 31,000 | 4,733.33 |
| 2006-01-26 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 4,566.67 |
| 2006-01-25 | 1,355 | 1,370 | 1,355 | 1,370 | 6,000 | 4,566.67 |
| 2006-01-24 | 1,350 | 1,371 | 1,349 | 1,366 | 30,000 | 4,553.33 |
| 2006-01-23 | 1,390 | 1,394 | 1,340 | 1,380 | 13,000 | 4,600 |
| 2006-01-20 | 1,360 | 1,420 | 1,360 | 1,410 | 88,000 | 4,700 |
| 2006-01-19 | 1,240 | 1,350 | 1,240 | 1,350 | 57,000 | 4,500 |
| 2006-01-18 | 1,410 | 1,410 | 1,176 | 1,270 | 73,000 | 4,233.33 |
| 2006-01-17 | 1,450 | 1,451 | 1,419 | 1,420 | 40,000 | 4,733.33 |
| 2006-01-16 | 1,420 | 1,455 | 1,420 | 1,451 | 50,000 | 4,836.67 |
| 2006-01-13 | 1,421 | 1,421 | 1,405 | 1,420 | 39,000 | 4,733.33 |
| 2006-01-12 | 1,450 | 1,450 | 1,420 | 1,426 | 13,000 | 4,753.33 |
| 2006-01-11 | 1,382 | 1,445 | 1,379 | 1,440 | 83,000 | 4,800 |
| 2006-01-10 | 1,410 | 1,410 | 1,370 | 1,381 | 23,000 | 4,603.33 |
| 2006-01-06 | 1,339 | 1,398 | 1,319 | 1,380 | 64,000 | 4,600 |
| 2006-01-05 | 1,319 | 1,347 | 1,319 | 1,340 | 34,000 | 4,466.67 |
| 2006-01-04 | 1,260 | 1,310 | 1,260 | 1,310 | 23,000 | 4,366.67 |
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
