5987 (株)オーネックス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 614 | 628 | 590 | 628 | 15,000 | 6,280 |
| 2007-12-26 | 630 | 630 | 603 | 617 | 20,000 | 6,170 |
| 2007-12-25 | 654 | 654 | 630 | 648 | 26,000 | 6,480 |
| 2007-12-21 | 653 | 656 | 637 | 656 | 27,000 | 6,560 |
| 2007-12-20 | 648 | 658 | 641 | 658 | 19,000 | 6,580 |
| 2007-12-19 | 642 | 659 | 635 | 659 | 32,000 | 6,590 |
| 2007-12-18 | 650 | 674 | 640 | 660 | 47,000 | 6,600 |
| 2007-12-17 | 649 | 660 | 645 | 660 | 46,000 | 6,600 |
| 2007-12-14 | 650 | 658 | 650 | 650 | 15,000 | 6,500 |
| 2007-12-13 | 668 | 669 | 640 | 641 | 34,000 | 6,410 |
| 2007-12-12 | 650 | 670 | 650 | 670 | 66,000 | 6,700 |
| 2007-12-11 | 650 | 650 | 633 | 650 | 47,000 | 6,500 |
| 2007-12-10 | 674 | 674 | 637 | 650 | 49,000 | 6,500 |
| 2007-12-07 | 675 | 680 | 656 | 675 | 52,000 | 6,750 |
| 2007-12-06 | 661 | 686 | 661 | 684 | 129,000 | 6,840 |
| 2007-12-05 | 625 | 661 | 600 | 661 | 108,000 | 6,610 |
| 2007-12-04 | 593 | 600 | 590 | 595 | 39,000 | 5,950 |
| 2007-12-03 | 578 | 600 | 578 | 600 | 72,000 | 6,000 |
| 2007-11-30 | 565 | 580 | 561 | 580 | 72,000 | 5,800 |
| 2007-11-29 | 580 | 580 | 563 | 575 | 49,000 | 5,750 |
| 2007-11-28 | 558 | 590 | 558 | 590 | 27,000 | 5,900 |
| 2007-11-27 | 541 | 578 | 535 | 578 | 49,000 | 5,780 |
| 2007-11-26 | 546 | 558 | 540 | 558 | 63,000 | 5,580 |
| 2007-11-22 | 567 | 577 | 540 | 540 | 18,000 | 5,400 |
| 2007-11-21 | 570 | 580 | 557 | 577 | 48,000 | 5,770 |
| 2007-11-20 | 610 | 610 | 555 | 580 | 163,000 | 5,800 |
| 2007-11-19 | 630 | 630 | 601 | 620 | 31,000 | 6,200 |
| 2007-11-16 | 627 | 635 | 610 | 635 | 30,000 | 6,350 |
| 2007-11-15 | 631 | 635 | 618 | 629 | 38,000 | 6,290 |
| 2007-11-14 | 638 | 643 | 624 | 631 | 63,000 | 6,310 |
| 2007-11-12 | 633 | 643 | 633 | 643 | 2,000 | 6,430 |
| 2007-11-09 | 665 | 665 | 626 | 645 | 25,000 | 6,450 |
| 2007-11-08 | 650 | 655 | 638 | 655 | 8,000 | 6,550 |
| 2007-11-07 | 688 | 688 | 665 | 675 | 14,000 | 6,750 |
| 2007-11-06 | 705 | 705 | 678 | 698 | 59,000 | 6,980 |
| 2007-11-05 | 671 | 710 | 671 | 709 | 154,000 | 7,090 |
| 2007-11-02 | 641 | 689 | 641 | 680 | 76,000 | 6,800 |
| 2007-11-01 | 645 | 660 | 640 | 651 | 38,000 | 6,510 |
| 2007-10-31 | 630 | 640 | 624 | 638 | 20,000 | 6,380 |
| 2007-10-30 | 620 | 635 | 610 | 620 | 31,000 | 6,200 |
| 2007-10-29 | 609 | 620 | 595 | 607 | 41,000 | 6,070 |
| 2007-10-26 | 635 | 635 | 602 | 620 | 28,000 | 6,200 |
| 2007-10-25 | 651 | 651 | 629 | 630 | 30,000 | 6,300 |
| 2007-10-24 | 651 | 658 | 651 | 653 | 20,000 | 6,530 |
| 2007-10-23 | 679 | 679 | 642 | 668 | 36,000 | 6,680 |
| 2007-10-22 | 660 | 673 | 651 | 673 | 18,000 | 6,730 |
| 2007-10-19 | 680 | 686 | 670 | 680 | 29,000 | 6,800 |
| 2007-10-18 | 678 | 678 | 660 | 677 | 67,000 | 6,770 |
| 2007-10-17 | 693 | 693 | 676 | 688 | 38,000 | 6,880 |
| 2007-10-16 | 660 | 693 | 655 | 693 | 62,000 | 6,930 |
| 2007-10-15 | 665 | 665 | 651 | 660 | 12,000 | 6,600 |
| 2007-10-12 | 654 | 665 | 635 | 665 | 59,000 | 6,650 |
| 2007-10-11 | 660 | 660 | 644 | 654 | 84,000 | 6,540 |
| 2007-10-10 | 665 | 665 | 641 | 659 | 42,000 | 6,590 |
| 2007-10-09 | 687 | 687 | 650 | 660 | 70,000 | 6,600 |
| 2007-10-05 | 645 | 678 | 643 | 678 | 65,000 | 6,780 |
| 2007-10-04 | 651 | 665 | 638 | 655 | 65,000 | 6,550 |
| 2007-10-03 | 690 | 700 | 660 | 665 | 99,000 | 6,650 |
| 2007-10-02 | 700 | 715 | 688 | 700 | 108,000 | 7,000 |
| 2007-10-01 | 710 | 720 | 684 | 705 | 202,000 | 7,050 |
| 2007-09-28 | 675 | 691 | 661 | 683 | 117,000 | 6,830 |
| 2007-09-27 | 625 | 665 | 625 | 665 | 66,000 | 6,650 |
| 2007-09-26 | 604 | 614 | 600 | 605 | 40,000 | 6,050 |
| 2007-09-25 | 604 | 605 | 552 | 604 | 68,000 | 6,040 |
| 2007-09-21 | 604 | 620 | 585 | 602 | 71,000 | 6,020 |
| 2007-09-20 | 590 | 606 | 560 | 606 | 74,000 | 6,060 |
| 2007-09-19 | 629 | 632 | 591 | 620 | 50,000 | 6,200 |
| 2007-09-18 | 638 | 638 | 615 | 620 | 115,000 | 6,200 |
| 2007-09-14 | 632 | 649 | 625 | 634 | 195,000 | 6,340 |
| 2007-09-13 | 618 | 640 | 602 | 633 | 204,000 | 6,330 |
| 2007-09-12 | 628 | 641 | 590 | 618 | 339,000 | 6,180 |
| 2007-09-11 | 651 | 655 | 615 | 626 | 228,000 | 6,260 |
| 2007-09-10 | 685 | 686 | 655 | 655 | 246,000 | 6,550 |
| 2007-09-07 | 699 | 718 | 681 | 700 | 229,000 | 7,000 |
| 2007-09-06 | 670 | 700 | 635 | 692 | 169,000 | 6,920 |
| 2007-09-05 | 687 | 704 | 664 | 675 | 295,000 | 6,750 |
| 2007-09-04 | 660 | 694 | 660 | 688 | 205,000 | 6,880 |
| 2007-09-03 | 629 | 665 | 629 | 660 | 93,000 | 6,600 |
| 2007-08-31 | 640 | 648 | 627 | 630 | 187,000 | 6,300 |
| 2007-08-30 | 659 | 700 | 640 | 640 | 455,000 | 6,400 |
| 2007-08-29 | 618 | 674 | 590 | 659 | 316,000 | 6,590 |
| 2007-08-28 | 575 | 621 | 575 | 620 | 278,000 | 6,200 |
| 2007-08-27 | 559 | 580 | 555 | 570 | 334,000 | 5,700 |
| 2007-08-24 | 529 | 575 | 526 | 560 | 523,000 | 5,600 |
| 2007-08-23 | 511 | 535 | 511 | 530 | 182,000 | 5,300 |
| 2007-08-22 | 474 | 518 | 440 | 511 | 256,000 | 5,110 |
| 2007-08-21 | 495 | 500 | 475 | 475 | 83,000 | 4,750 |
| 2007-08-20 | 540 | 540 | 420 | 507 | 209,000 | 5,070 |
| 2007-08-17 | 565 | 576 | 530 | 540 | 123,000 | 5,400 |
| 2007-08-16 | 576 | 578 | 564 | 577 | 38,000 | 5,770 |
| 2007-08-15 | 599 | 602 | 586 | 586 | 201,000 | 5,860 |
| 2007-08-14 | 572 | 605 | 572 | 600 | 156,000 | 6,000 |
| 2007-08-13 | 567 | 575 | 567 | 570 | 177,000 | 5,700 |
| 2007-08-10 | 560 | 574 | 554 | 567 | 162,000 | 5,670 |
| 2007-08-09 | 578 | 580 | 560 | 565 | 95,000 | 5,650 |
| 2007-08-08 | 594 | 594 | 560 | 560 | 181,000 | 5,600 |
| 2007-08-07 | 598 | 612 | 585 | 594 | 147,000 | 5,940 |
| 2007-08-06 | 558 | 600 | 534 | 599 | 131,000 | 5,990 |
| 2007-08-03 | 600 | 601 | 564 | 570 | 250,000 | 5,700 |
| 2007-08-02 | 615 | 628 | 581 | 600 | 336,000 | 6,000 |
| 2007-08-01 | 630 | 631 | 614 | 615 | 139,000 | 6,150 |
| 2007-07-31 | 616 | 639 | 616 | 630 | 431,000 | 6,300 |
| 2007-07-30 | 600 | 617 | 599 | 616 | 294,000 | 6,160 |
| 2007-07-27 | 590 | 614 | 587 | 606 | 191,000 | 6,060 |
| 2007-07-26 | 608 | 615 | 608 | 610 | 302,000 | 6,100 |
| 2007-07-25 | 600 | 611 | 590 | 608 | 313,000 | 6,080 |
| 2007-07-24 | 585 | 604 | 582 | 600 | 167,000 | 6,000 |
| 2007-07-23 | 611 | 612 | 570 | 585 | 252,000 | 5,850 |
| 2007-07-20 | 625 | 626 | 595 | 611 | 382,000 | 6,110 |
| 2007-07-19 | 599 | 626 | 599 | 626 | 614,000 | 6,260 |
| 2007-07-18 | 560 | 600 | 560 | 600 | 189,000 | 6,000 |
| 2007-07-17 | 583 | 586 | 556 | 560 | 291,000 | 5,600 |
| 2007-07-13 | 580 | 605 | 580 | 585 | 249,000 | 5,850 |
| 2007-07-12 | 568 | 594 | 568 | 581 | 576,000 | 5,810 |
| 2007-07-11 | 569 | 570 | 555 | 568 | 95,000 | 5,680 |
| 2007-07-10 | 572 | 574 | 557 | 570 | 221,000 | 5,700 |
| 2007-07-09 | 526 | 581 | 526 | 573 | 739,000 | 5,730 |
| 2007-07-06 | 476 | 530 | 476 | 525 | 588,000 | 5,250 |
| 2007-07-05 | 479 | 482 | 473 | 476 | 24,000 | 4,760 |
| 2007-07-04 | 465 | 468 | 455 | 468 | 44,000 | 4,680 |
| 2007-07-03 | 490 | 491 | 475 | 475 | 72,000 | 4,750 |
| 2007-07-02 | 464 | 501 | 454 | 495 | 213,000 | 4,950 |
| 2007-06-29 | 430 | 485 | 430 | 465 | 113,000 | 4,650 |
| 2007-06-28 | 427 | 427 | 421 | 426 | 17,000 | 4,260 |
| 2007-06-27 | 429 | 429 | 424 | 424 | 7,000 | 4,240 |
| 2007-06-26 | 430 | 430 | 416 | 427 | 26,000 | 4,270 |
| 2007-06-25 | 1,300 | 1,300 | 1,275 | 1,277 | 7,000 | 4,256.67 |
| 2007-06-22 | 1,280 | 1,300 | 1,269 | 1,300 | 6,000 | 4,333.33 |
| 2007-06-21 | 1,307 | 1,308 | 1,270 | 1,290 | 7,000 | 4,300 |
| 2007-06-20 | 1,310 | 1,310 | 1,300 | 1,300 | 5,000 | 4,333.33 |
| 2007-06-19 | 1,316 | 1,318 | 1,310 | 1,310 | 17,000 | 4,366.67 |
| 2007-06-18 | 1,319 | 1,331 | 1,303 | 1,319 | 36,000 | 4,396.67 |
| 2007-06-15 | 1,310 | 1,350 | 1,310 | 1,320 | 30,000 | 4,400 |
| 2007-06-14 | 1,210 | 1,297 | 1,210 | 1,295 | 31,000 | 4,316.67 |
| 2007-06-13 | 1,261 | 1,261 | 1,200 | 1,210 | 21,000 | 4,033.33 |
| 2007-06-12 | 1,289 | 1,290 | 1,265 | 1,271 | 5,000 | 4,236.67 |
| 2007-06-11 | 1,307 | 1,308 | 1,307 | 1,307 | 12,000 | 4,356.67 |
| 2007-06-08 | 1,313 | 1,314 | 1,301 | 1,308 | 13,000 | 4,360 |
| 2007-06-07 | 1,370 | 1,390 | 1,339 | 1,339 | 16,000 | 4,463.33 |
| 2007-06-06 | 1,162 | 1,400 | 1,160 | 1,390 | 108,000 | 4,633.33 |
| 2007-06-05 | 1,180 | 1,180 | 1,150 | 1,162 | 48,000 | 3,873.33 |
| 2007-06-04 | 1,151 | 1,180 | 1,151 | 1,160 | 35,000 | 3,866.67 |
| 2007-06-01 | 1,149 | 1,171 | 1,135 | 1,171 | 35,000 | 3,903.33 |
| 2007-05-31 | 1,115 | 1,130 | 1,115 | 1,125 | 27,000 | 3,750 |
| 2007-05-30 | 1,105 | 1,110 | 1,105 | 1,109 | 10,000 | 3,696.67 |
| 2007-05-29 | 1,109 | 1,110 | 1,100 | 1,100 | 42,000 | 3,666.67 |
| 2007-05-28 | 1,121 | 1,150 | 1,100 | 1,101 | 20,000 | 3,670 |
| 2007-05-25 | 1,130 | 1,151 | 1,130 | 1,150 | 24,000 | 3,833.33 |
| 2007-05-24 | 1,152 | 1,153 | 1,150 | 1,152 | 9,000 | 3,840 |
| 2007-05-23 | 1,159 | 1,160 | 1,151 | 1,152 | 7,000 | 3,840 |
| 2007-05-22 | 1,176 | 1,176 | 1,161 | 1,161 | 3,000 | 3,870 |
| 2007-05-21 | 1,185 | 1,188 | 1,184 | 1,185 | 10,000 | 3,950 |
| 2007-05-18 | 1,195 | 1,196 | 1,187 | 1,188 | 8,000 | 3,960 |
| 2007-05-17 | 1,215 | 1,215 | 1,198 | 1,198 | 18,000 | 3,993.33 |
| 2007-05-16 | 1,190 | 1,191 | 1,190 | 1,190 | 9,000 | 3,966.67 |
| 2007-05-15 | 1,190 | 1,190 | 1,182 | 1,183 | 5,000 | 3,943.33 |
| 2007-05-10 | 1,161 | 1,162 | 1,160 | 1,160 | 3,000 | 3,866.67 |
| 2007-05-08 | 1,191 | 1,191 | 1,179 | 1,180 | 3,000 | 3,933.33 |
| 2007-05-07 | 1,191 | 1,191 | 1,191 | 1,191 | 1,000 | 3,970 |
| 2007-05-02 | 1,191 | 1,192 | 1,191 | 1,191 | 3,000 | 3,970 |
| 2007-04-26 | 1,189 | 1,191 | 1,189 | 1,191 | 6,000 | 3,970 |
| 2007-04-25 | 1,176 | 1,181 | 1,175 | 1,175 | 11,000 | 3,916.67 |
| 2007-04-24 | 1,179 | 1,179 | 1,179 | 1,179 | 2,000 | 3,930 |
| 2007-04-23 | 1,201 | 1,201 | 1,200 | 1,200 | 2,000 | 4,000 |
| 2007-04-19 | 1,266 | 1,266 | 1,250 | 1,250 | 4,000 | 4,166.67 |
| 2007-04-18 | 1,270 | 1,290 | 1,269 | 1,269 | 14,000 | 4,230 |
| 2007-04-17 | 1,270 | 1,291 | 1,269 | 1,269 | 27,000 | 4,230 |
| 2007-04-16 | 1,279 | 1,290 | 1,279 | 1,290 | 14,000 | 4,300 |
| 2007-04-13 | 1,274 | 1,275 | 1,274 | 1,275 | 10,000 | 4,250 |
| 2007-04-12 | 1,301 | 1,301 | 1,251 | 1,251 | 10,000 | 4,170 |
| 2007-04-10 | 1,275 | 1,276 | 1,274 | 1,276 | 22,000 | 4,253.33 |
| 2007-04-09 | 1,270 | 1,276 | 1,270 | 1,275 | 12,000 | 4,250 |
| 2007-04-05 | 1,255 | 1,271 | 1,255 | 1,271 | 4,000 | 4,236.67 |
| 2007-04-04 | 1,241 | 1,261 | 1,240 | 1,250 | 25,000 | 4,166.67 |
| 2007-04-03 | 1,236 | 1,251 | 1,236 | 1,249 | 18,000 | 4,163.33 |
| 2007-04-02 | 1,251 | 1,251 | 1,251 | 1,251 | 1,000 | 4,170 |
| 2007-03-30 | 1,190 | 1,210 | 1,190 | 1,210 | 17,000 | 4,033.33 |
| 2007-03-29 | 1,136 | 1,181 | 1,136 | 1,180 | 12,000 | 3,933.33 |
| 2007-03-28 | 1,198 | 1,198 | 1,198 | 1,198 | 2,000 | 3,993.33 |
| 2007-03-27 | 1,159 | 1,160 | 1,153 | 1,153 | 7,000 | 3,843.33 |
| 2007-03-26 | 1,160 | 1,200 | 1,159 | 1,200 | 11,000 | 4,000 |
| 2007-03-23 | 1,160 | 1,160 | 1,155 | 1,155 | 2,000 | 3,850 |
| 2007-03-22 | 1,200 | 1,200 | 1,155 | 1,155 | 2,000 | 3,850 |
| 2007-03-20 | 1,185 | 1,197 | 1,185 | 1,190 | 4,000 | 3,966.67 |
| 2007-03-19 | 1,181 | 1,181 | 1,180 | 1,181 | 6,000 | 3,936.67 |
| 2007-03-16 | 1,200 | 1,211 | 1,197 | 1,197 | 8,000 | 3,990 |
| 2007-03-15 | 1,170 | 1,188 | 1,170 | 1,188 | 3,000 | 3,960 |
| 2007-03-14 | 1,165 | 1,165 | 1,165 | 1,165 | 2,000 | 3,883.33 |
| 2007-03-13 | 1,201 | 1,210 | 1,200 | 1,200 | 15,000 | 4,000 |
| 2007-03-12 | 1,200 | 1,201 | 1,200 | 1,201 | 2,000 | 4,003.33 |
| 2007-03-08 | 1,160 | 1,200 | 1,160 | 1,200 | 12,000 | 4,000 |
| 2007-03-07 | 1,160 | 1,161 | 1,158 | 1,160 | 12,000 | 3,866.67 |
| 2007-03-06 | 1,150 | 1,160 | 1,150 | 1,159 | 18,000 | 3,863.33 |
| 2007-03-05 | 1,220 | 1,220 | 1,149 | 1,150 | 16,000 | 3,833.33 |
| 2007-03-02 | 1,220 | 1,220 | 1,210 | 1,220 | 9,000 | 4,066.67 |
| 2007-02-28 | 1,242 | 1,249 | 1,199 | 1,249 | 22,000 | 4,163.33 |
| 2007-02-27 | 1,240 | 1,261 | 1,240 | 1,260 | 17,000 | 4,200 |
| 2007-02-23 | 1,239 | 1,240 | 1,230 | 1,240 | 5,000 | 4,133.33 |
| 2007-02-22 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 4,166.67 |
| 2007-02-21 | 1,260 | 1,260 | 1,250 | 1,251 | 8,000 | 4,170 |
| 2007-02-20 | 1,241 | 1,260 | 1,240 | 1,260 | 9,000 | 4,200 |
| 2007-02-19 | 1,177 | 1,236 | 1,177 | 1,235 | 21,000 | 4,116.67 |
| 2007-02-16 | 1,171 | 1,176 | 1,171 | 1,176 | 10,000 | 3,920 |
| 2007-02-15 | 1,156 | 1,170 | 1,155 | 1,170 | 14,000 | 3,900 |
| 2007-02-13 | 1,159 | 1,159 | 1,156 | 1,156 | 3,000 | 3,853.33 |
| 2007-02-09 | 1,141 | 1,141 | 1,141 | 1,141 | 2,000 | 3,803.33 |
| 2007-02-08 | 1,149 | 1,155 | 1,148 | 1,150 | 14,000 | 3,833.33 |
| 2007-02-06 | 1,131 | 1,135 | 1,131 | 1,135 | 5,000 | 3,783.33 |
| 2007-02-05 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 3,766.67 |
| 2007-02-02 | 1,120 | 1,134 | 1,120 | 1,130 | 12,000 | 3,766.67 |
| 2007-02-01 | 1,129 | 1,132 | 1,119 | 1,120 | 15,000 | 3,733.33 |
| 2007-01-31 | 1,059 | 1,135 | 1,059 | 1,120 | 47,000 | 3,733.33 |
| 2007-01-30 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 3,600 |
| 2007-01-29 | 1,060 | 1,081 | 1,060 | 1,080 | 11,000 | 3,600 |
| 2007-01-26 | 1,050 | 1,051 | 1,049 | 1,050 | 16,000 | 3,500 |
| 2007-01-25 | 1,049 | 1,050 | 1,049 | 1,050 | 2,000 | 3,500 |
| 2007-01-24 | 1,039 | 1,055 | 1,039 | 1,055 | 18,000 | 3,516.67 |
| 2007-01-23 | 1,000 | 1,025 | 1,000 | 1,025 | 12,000 | 3,416.67 |
| 2007-01-22 | 994 | 994 | 990 | 990 | 2,000 | 3,300 |
| 2007-01-19 | 980 | 980 | 980 | 980 | 3,000 | 3,266.67 |
| 2007-01-18 | 984 | 984 | 980 | 980 | 4,000 | 3,266.67 |
| 2007-01-17 | 966 | 966 | 966 | 966 | 1,000 | 3,220 |
| 2007-01-16 | 966 | 971 | 966 | 970 | 9,000 | 3,233.33 |
| 2007-01-15 | 976 | 976 | 976 | 976 | 1,000 | 3,253.33 |
| 2007-01-12 | 975 | 976 | 970 | 975 | 24,000 | 3,250 |
| 2007-01-11 | 961 | 961 | 958 | 961 | 33,000 | 3,203.33 |
| 2007-01-10 | 958 | 961 | 950 | 960 | 13,000 | 3,200 |
| 2007-01-09 | 951 | 961 | 950 | 960 | 13,000 | 3,200 |
| 2007-01-05 | 983 | 984 | 983 | 984 | 2,000 | 3,280 |
| 2007-01-04 | 972 | 973 | 972 | 973 | 2,000 | 3,243.33 |
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
