5987 (株)オーネックス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 175 | 175 | 165 | 171 | 21,000 | 1,710 |
| 2008-12-29 | 173 | 173 | 168 | 170 | 27,000 | 1,700 |
| 2008-12-26 | 180 | 181 | 171 | 176 | 30,000 | 1,760 |
| 2008-12-25 | 185 | 185 | 176 | 176 | 35,000 | 1,760 |
| 2008-12-24 | 187 | 188 | 172 | 180 | 69,000 | 1,800 |
| 2008-12-22 | 191 | 200 | 185 | 188 | 86,000 | 1,880 |
| 2008-12-19 | 185 | 194 | 184 | 188 | 89,000 | 1,880 |
| 2008-12-18 | 165 | 195 | 164 | 195 | 207,000 | 1,950 |
| 2008-12-17 | 178 | 178 | 160 | 165 | 57,000 | 1,650 |
| 2008-12-16 | 151 | 174 | 150 | 168 | 252,000 | 1,680 |
| 2008-12-15 | 153 | 153 | 138 | 144 | 26,000 | 1,440 |
| 2008-12-12 | 155 | 155 | 154 | 154 | 4,000 | 1,540 |
| 2008-12-11 | 148 | 153 | 148 | 153 | 4,000 | 1,530 |
| 2008-12-10 | 155 | 155 | 140 | 148 | 10,000 | 1,480 |
| 2008-12-09 | 143 | 143 | 140 | 140 | 7,000 | 1,400 |
| 2008-12-08 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2008-12-05 | 140 | 140 | 140 | 140 | 10,000 | 1,400 |
| 2008-12-04 | 145 | 145 | 142 | 142 | 10,000 | 1,420 |
| 2008-12-03 | 152 | 152 | 150 | 150 | 4,000 | 1,500 |
| 2008-12-02 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2008-12-01 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2008-11-28 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2008-11-27 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2008-11-25 | 152 | 153 | 152 | 153 | 5,000 | 1,530 |
| 2008-11-21 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2008-11-20 | 148 | 148 | 141 | 141 | 15,000 | 1,410 |
| 2008-11-18 | 151 | 154 | 151 | 152 | 9,000 | 1,520 |
| 2008-11-17 | 155 | 155 | 151 | 152 | 8,000 | 1,520 |
| 2008-11-14 | 159 | 159 | 155 | 155 | 11,000 | 1,550 |
| 2008-11-13 | 152 | 159 | 152 | 152 | 10,000 | 1,520 |
| 2008-11-12 | 151 | 155 | 149 | 150 | 35,000 | 1,500 |
| 2008-11-11 | 154 | 156 | 154 | 155 | 13,000 | 1,550 |
| 2008-11-10 | 157 | 157 | 146 | 154 | 13,000 | 1,540 |
| 2008-11-07 | 142 | 159 | 142 | 159 | 6,000 | 1,590 |
| 2008-11-06 | 144 | 146 | 144 | 146 | 6,000 | 1,460 |
| 2008-11-05 | 151 | 158 | 150 | 151 | 25,000 | 1,510 |
| 2008-11-04 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2008-10-31 | 150 | 150 | 143 | 144 | 17,000 | 1,440 |
| 2008-10-30 | 140 | 140 | 134 | 140 | 17,000 | 1,400 |
| 2008-10-29 | 145 | 145 | 138 | 140 | 8,000 | 1,400 |
| 2008-10-28 | 123 | 148 | 110 | 145 | 66,000 | 1,450 |
| 2008-10-27 | 135 | 138 | 133 | 138 | 12,000 | 1,380 |
| 2008-10-24 | 150 | 150 | 133 | 140 | 33,000 | 1,400 |
| 2008-10-23 | 146 | 147 | 141 | 147 | 48,000 | 1,470 |
| 2008-10-22 | 146 | 149 | 146 | 146 | 84,000 | 1,460 |
| 2008-10-21 | 149 | 153 | 145 | 145 | 44,000 | 1,450 |
| 2008-10-20 | 141 | 145 | 140 | 144 | 46,000 | 1,440 |
| 2008-10-17 | 154 | 163 | 144 | 145 | 87,000 | 1,450 |
| 2008-10-16 | 168 | 168 | 140 | 149 | 255,000 | 1,490 |
| 2008-10-15 | 190 | 190 | 176 | 176 | 11,000 | 1,760 |
| 2008-10-14 | 200 | 210 | 182 | 188 | 34,000 | 1,880 |
| 2008-10-10 | 175 | 175 | 165 | 175 | 13,000 | 1,750 |
| 2008-10-09 | 175 | 190 | 175 | 190 | 8,000 | 1,900 |
| 2008-10-08 | 198 | 198 | 182 | 190 | 17,000 | 1,900 |
| 2008-10-07 | 159 | 216 | 151 | 215 | 38,000 | 2,150 |
| 2008-10-06 | 201 | 201 | 176 | 176 | 27,000 | 1,760 |
| 2008-10-03 | 205 | 205 | 191 | 202 | 14,000 | 2,020 |
| 2008-10-02 | 200 | 215 | 200 | 204 | 21,000 | 2,040 |
| 2008-10-01 | 215 | 215 | 202 | 202 | 19,000 | 2,020 |
| 2008-09-30 | 190 | 207 | 190 | 207 | 24,000 | 2,070 |
| 2008-09-29 | 214 | 216 | 209 | 209 | 36,000 | 2,090 |
| 2008-09-26 | 204 | 211 | 203 | 211 | 19,000 | 2,110 |
| 2008-09-25 | 201 | 211 | 201 | 207 | 47,000 | 2,070 |
| 2008-09-24 | 198 | 200 | 187 | 200 | 77,000 | 2,000 |
| 2008-09-22 | 198 | 204 | 193 | 200 | 99,000 | 2,000 |
| 2008-09-19 | 175 | 189 | 175 | 178 | 98,000 | 1,780 |
| 2008-09-18 | 167 | 170 | 164 | 167 | 82,000 | 1,670 |
| 2008-09-17 | 171 | 184 | 156 | 165 | 290,000 | 1,650 |
| 2008-09-16 | 181 | 199 | 167 | 168 | 240,000 | 1,680 |
| 2008-09-12 | 200 | 200 | 191 | 196 | 31,000 | 1,960 |
| 2008-09-11 | 217 | 217 | 201 | 201 | 27,000 | 2,010 |
| 2008-09-10 | 219 | 219 | 212 | 212 | 27,000 | 2,120 |
| 2008-09-09 | 224 | 225 | 215 | 219 | 48,000 | 2,190 |
| 2008-09-08 | 209 | 210 | 205 | 210 | 41,000 | 2,100 |
| 2008-09-05 | 195 | 201 | 190 | 201 | 85,000 | 2,010 |
| 2008-09-04 | 184 | 196 | 184 | 195 | 99,000 | 1,950 |
| 2008-09-03 | 182 | 183 | 178 | 181 | 21,000 | 1,810 |
| 2008-09-02 | 176 | 178 | 176 | 177 | 7,000 | 1,770 |
| 2008-09-01 | 176 | 177 | 176 | 176 | 11,000 | 1,760 |
| 2008-08-29 | 175 | 180 | 166 | 176 | 38,000 | 1,760 |
| 2008-08-28 | 176 | 177 | 172 | 175 | 18,000 | 1,750 |
| 2008-08-27 | 168 | 180 | 165 | 180 | 22,000 | 1,800 |
| 2008-08-26 | 169 | 170 | 160 | 167 | 44,000 | 1,670 |
| 2008-08-25 | 180 | 180 | 169 | 170 | 49,000 | 1,700 |
| 2008-08-22 | 176 | 177 | 166 | 170 | 15,000 | 1,700 |
| 2008-08-21 | 182 | 182 | 160 | 178 | 152,000 | 1,780 |
| 2008-08-20 | 202 | 202 | 190 | 190 | 18,000 | 1,900 |
| 2008-08-19 | 198 | 199 | 190 | 197 | 36,000 | 1,970 |
| 2008-08-18 | 178 | 200 | 178 | 198 | 39,000 | 1,980 |
| 2008-08-15 | 175 | 175 | 158 | 173 | 29,000 | 1,730 |
| 2008-08-14 | 182 | 183 | 169 | 177 | 120,000 | 1,770 |
| 2008-08-13 | 180 | 185 | 175 | 184 | 26,000 | 1,840 |
| 2008-08-12 | 198 | 198 | 186 | 187 | 55,000 | 1,870 |
| 2008-08-11 | 211 | 211 | 195 | 200 | 24,000 | 2,000 |
| 2008-08-08 | 212 | 212 | 200 | 210 | 17,000 | 2,100 |
| 2008-08-07 | 217 | 217 | 210 | 211 | 30,000 | 2,110 |
| 2008-08-06 | 221 | 221 | 214 | 215 | 17,000 | 2,150 |
| 2008-08-05 | 220 | 224 | 200 | 217 | 106,000 | 2,170 |
| 2008-08-04 | 275 | 275 | 250 | 250 | 45,000 | 2,500 |
| 2008-08-01 | 277 | 277 | 276 | 276 | 3,000 | 2,760 |
| 2008-07-31 | 274 | 278 | 274 | 278 | 2,000 | 2,780 |
| 2008-07-30 | 265 | 274 | 265 | 265 | 5,000 | 2,650 |
| 2008-07-29 | 266 | 266 | 260 | 260 | 12,000 | 2,600 |
| 2008-07-28 | 272 | 272 | 266 | 270 | 14,000 | 2,700 |
| 2008-07-25 | 285 | 285 | 275 | 275 | 14,000 | 2,750 |
| 2008-07-24 | 287 | 290 | 284 | 286 | 10,000 | 2,860 |
| 2008-07-23 | 285 | 302 | 285 | 297 | 20,000 | 2,970 |
| 2008-07-22 | 280 | 280 | 278 | 280 | 5,000 | 2,800 |
| 2008-07-18 | 281 | 281 | 280 | 280 | 6,000 | 2,800 |
| 2008-07-17 | 289 | 290 | 275 | 280 | 15,000 | 2,800 |
| 2008-07-16 | 290 | 290 | 275 | 285 | 16,000 | 2,850 |
| 2008-07-15 | 280 | 290 | 280 | 289 | 18,000 | 2,890 |
| 2008-07-14 | 290 | 290 | 276 | 276 | 21,000 | 2,760 |
| 2008-07-11 | 296 | 296 | 292 | 292 | 17,000 | 2,920 |
| 2008-07-10 | 307 | 307 | 298 | 306 | 27,000 | 3,060 |
| 2008-07-09 | 306 | 306 | 296 | 304 | 17,000 | 3,040 |
| 2008-07-08 | 307 | 307 | 300 | 304 | 21,000 | 3,040 |
| 2008-07-07 | 308 | 308 | 300 | 304 | 19,000 | 3,040 |
| 2008-07-04 | 304 | 309 | 304 | 308 | 25,000 | 3,080 |
| 2008-07-03 | 307 | 307 | 300 | 300 | 36,000 | 3,000 |
| 2008-07-02 | 317 | 317 | 308 | 311 | 18,000 | 3,110 |
| 2008-07-01 | 310 | 313 | 304 | 313 | 25,000 | 3,130 |
| 2008-06-30 | 308 | 310 | 301 | 301 | 22,000 | 3,010 |
| 2008-06-27 | 300 | 308 | 292 | 308 | 37,000 | 3,080 |
| 2008-06-26 | 297 | 305 | 292 | 305 | 21,000 | 3,050 |
| 2008-06-25 | 300 | 300 | 288 | 292 | 36,000 | 2,920 |
| 2008-06-24 | 310 | 311 | 305 | 306 | 18,000 | 3,060 |
| 2008-06-23 | 305 | 314 | 304 | 314 | 20,000 | 3,140 |
| 2008-06-20 | 316 | 316 | 308 | 315 | 25,000 | 3,150 |
| 2008-06-19 | 317 | 319 | 290 | 317 | 98,000 | 3,170 |
| 2008-06-18 | 314 | 318 | 306 | 316 | 26,000 | 3,160 |
| 2008-06-17 | 307 | 320 | 303 | 315 | 32,000 | 3,150 |
| 2008-06-16 | 316 | 325 | 316 | 322 | 85,000 | 3,220 |
| 2008-06-13 | 311 | 318 | 310 | 313 | 71,000 | 3,130 |
| 2008-06-12 | 280 | 328 | 280 | 305 | 160,000 | 3,050 |
| 2008-06-11 | 274 | 275 | 274 | 275 | 4,000 | 2,750 |
| 2008-06-10 | 285 | 285 | 272 | 274 | 9,000 | 2,740 |
| 2008-06-09 | 280 | 292 | 280 | 292 | 13,000 | 2,920 |
| 2008-06-06 | 276 | 297 | 276 | 290 | 40,000 | 2,900 |
| 2008-06-05 | 275 | 275 | 267 | 270 | 41,000 | 2,700 |
| 2008-06-04 | 272 | 278 | 272 | 275 | 11,000 | 2,750 |
| 2008-06-03 | 275 | 276 | 270 | 271 | 24,000 | 2,710 |
| 2008-06-02 | 280 | 287 | 277 | 280 | 11,000 | 2,800 |
| 2008-05-30 | 285 | 285 | 276 | 277 | 34,000 | 2,770 |
| 2008-05-29 | 272 | 280 | 268 | 280 | 76,000 | 2,800 |
| 2008-05-28 | 280 | 282 | 275 | 280 | 16,000 | 2,800 |
| 2008-05-27 | 284 | 284 | 277 | 278 | 29,000 | 2,780 |
| 2008-05-26 | 289 | 289 | 277 | 280 | 22,000 | 2,800 |
| 2008-05-23 | 294 | 295 | 286 | 291 | 33,000 | 2,910 |
| 2008-05-22 | 300 | 300 | 298 | 298 | 7,000 | 2,980 |
| 2008-05-21 | 300 | 304 | 298 | 302 | 9,000 | 3,020 |
| 2008-05-20 | 296 | 300 | 296 | 300 | 11,000 | 3,000 |
| 2008-05-19 | 310 | 310 | 296 | 300 | 68,000 | 3,000 |
| 2008-05-16 | 321 | 321 | 305 | 307 | 56,000 | 3,070 |
| 2008-05-15 | 325 | 326 | 319 | 320 | 50,000 | 3,200 |
| 2008-05-14 | 326 | 326 | 318 | 319 | 36,000 | 3,190 |
| 2008-05-13 | 320 | 323 | 312 | 323 | 35,000 | 3,230 |
| 2008-05-12 | 310 | 328 | 310 | 322 | 64,000 | 3,220 |
| 2008-05-09 | 316 | 322 | 304 | 315 | 61,000 | 3,150 |
| 2008-05-08 | 327 | 327 | 316 | 316 | 46,000 | 3,160 |
| 2008-05-07 | 321 | 336 | 319 | 327 | 136,000 | 3,270 |
| 2008-05-02 | 320 | 325 | 316 | 316 | 99,000 | 3,160 |
| 2008-05-01 | 288 | 314 | 288 | 314 | 74,000 | 3,140 |
| 2008-04-30 | 278 | 286 | 270 | 284 | 26,000 | 2,840 |
| 2008-04-28 | 284 | 284 | 270 | 277 | 22,000 | 2,770 |
| 2008-04-25 | 273 | 274 | 266 | 274 | 16,000 | 2,740 |
| 2008-04-24 | 273 | 279 | 271 | 274 | 42,000 | 2,740 |
| 2008-04-23 | 280 | 282 | 267 | 269 | 36,000 | 2,690 |
| 2008-04-22 | 273 | 274 | 264 | 273 | 18,000 | 2,730 |
| 2008-04-21 | 270 | 274 | 266 | 274 | 34,000 | 2,740 |
| 2008-04-18 | 283 | 290 | 271 | 280 | 53,000 | 2,800 |
| 2008-04-17 | 293 | 305 | 280 | 283 | 70,000 | 2,830 |
| 2008-04-16 | 300 | 303 | 290 | 290 | 73,000 | 2,900 |
| 2008-04-15 | 295 | 313 | 295 | 300 | 49,000 | 3,000 |
| 2008-04-14 | 292 | 293 | 290 | 292 | 21,000 | 2,920 |
| 2008-04-11 | 292 | 301 | 291 | 296 | 33,000 | 2,960 |
| 2008-04-10 | 300 | 306 | 290 | 290 | 42,000 | 2,900 |
| 2008-04-09 | 312 | 312 | 291 | 305 | 90,000 | 3,050 |
| 2008-04-08 | 305 | 314 | 305 | 309 | 39,000 | 3,090 |
| 2008-04-07 | 306 | 309 | 302 | 302 | 48,000 | 3,020 |
| 2008-04-04 | 322 | 322 | 300 | 315 | 60,000 | 3,150 |
| 2008-04-03 | 322 | 328 | 321 | 322 | 72,000 | 3,220 |
| 2008-04-02 | 320 | 329 | 312 | 321 | 105,000 | 3,210 |
| 2008-04-01 | 338 | 353 | 295 | 305 | 289,000 | 3,050 |
| 2008-03-31 | 311 | 336 | 310 | 328 | 160,000 | 3,280 |
| 2008-03-28 | 325 | 325 | 300 | 312 | 171,000 | 3,120 |
| 2008-03-27 | 310 | 333 | 310 | 320 | 192,000 | 3,200 |
| 2008-03-26 | 275 | 334 | 270 | 308 | 344,000 | 3,080 |
| 2008-03-25 | 259 | 280 | 253 | 278 | 403,000 | 2,780 |
| 2008-03-24 | 220 | 255 | 220 | 249 | 310,000 | 2,490 |
| 2008-03-21 | 200 | 225 | 200 | 222 | 114,000 | 2,220 |
| 2008-03-19 | 193 | 205 | 192 | 199 | 103,000 | 1,990 |
| 2008-03-18 | 207 | 207 | 178 | 186 | 115,000 | 1,860 |
| 2008-03-17 | 190 | 207 | 180 | 192 | 167,000 | 1,920 |
| 2008-03-14 | 228 | 228 | 199 | 200 | 131,000 | 2,000 |
| 2008-03-13 | 238 | 238 | 222 | 225 | 53,000 | 2,250 |
| 2008-03-12 | 268 | 268 | 246 | 246 | 50,000 | 2,460 |
| 2008-03-11 | 252 | 259 | 243 | 258 | 37,000 | 2,580 |
| 2008-03-10 | 232 | 262 | 224 | 254 | 164,000 | 2,540 |
| 2008-03-07 | 240 | 255 | 224 | 240 | 207,000 | 2,400 |
| 2008-03-06 | 263 | 274 | 250 | 260 | 185,000 | 2,600 |
| 2008-03-05 | 255 | 262 | 230 | 260 | 364,000 | 2,600 |
| 2008-03-04 | 295 | 295 | 248 | 250 | 300,000 | 2,500 |
| 2008-03-03 | 324 | 324 | 297 | 303 | 113,000 | 3,030 |
| 2008-02-29 | 344 | 344 | 337 | 339 | 45,000 | 3,390 |
| 2008-02-28 | 349 | 354 | 340 | 354 | 30,000 | 3,540 |
| 2008-02-27 | 340 | 353 | 340 | 351 | 73,000 | 3,510 |
| 2008-02-26 | 368 | 376 | 334 | 334 | 172,000 | 3,340 |
| 2008-02-25 | 383 | 383 | 371 | 373 | 38,000 | 3,730 |
| 2008-02-22 | 382 | 384 | 370 | 380 | 29,000 | 3,800 |
| 2008-02-21 | 379 | 379 | 369 | 377 | 36,000 | 3,770 |
| 2008-02-20 | 394 | 395 | 365 | 374 | 131,000 | 3,740 |
| 2008-02-19 | 405 | 405 | 390 | 395 | 57,000 | 3,950 |
| 2008-02-18 | 400 | 414 | 391 | 400 | 118,000 | 4,000 |
| 2008-02-15 | 387 | 420 | 381 | 420 | 99,000 | 4,200 |
| 2008-02-14 | 388 | 413 | 382 | 395 | 106,000 | 3,950 |
| 2008-02-13 | 378 | 397 | 360 | 388 | 70,000 | 3,880 |
| 2008-02-12 | 406 | 406 | 361 | 374 | 106,000 | 3,740 |
| 2008-02-08 | 442 | 450 | 374 | 420 | 236,000 | 4,200 |
| 2008-02-07 | 415 | 440 | 415 | 438 | 135,000 | 4,380 |
| 2008-02-06 | 388 | 419 | 383 | 411 | 136,000 | 4,110 |
| 2008-02-05 | 375 | 405 | 371 | 403 | 250,000 | 4,030 |
| 2008-02-04 | 332 | 370 | 330 | 360 | 199,000 | 3,600 |
| 2008-02-01 | 326 | 334 | 312 | 328 | 149,000 | 3,280 |
| 2008-01-31 | 336 | 336 | 320 | 328 | 74,000 | 3,280 |
| 2008-01-30 | 330 | 334 | 326 | 333 | 129,000 | 3,330 |
| 2008-01-29 | 338 | 340 | 312 | 326 | 286,000 | 3,260 |
| 2008-01-28 | 335 | 349 | 325 | 337 | 325,000 | 3,370 |
| 2008-01-25 | 328 | 362 | 298 | 340 | 1,330,000 | 3,400 |
| 2008-01-24 | 334 | 339 | 333 | 333 | 522,000 | 3,330 |
| 2008-01-23 | 506 | 506 | 413 | 413 | 108,000 | 4,130 |
| 2008-01-22 | 554 | 554 | 489 | 513 | 122,000 | 5,130 |
| 2008-01-21 | 575 | 575 | 550 | 570 | 77,000 | 5,700 |
| 2008-01-18 | 560 | 590 | 560 | 590 | 58,000 | 5,900 |
| 2008-01-17 | 570 | 585 | 567 | 583 | 109,000 | 5,830 |
| 2008-01-16 | 600 | 600 | 565 | 590 | 62,000 | 5,900 |
| 2008-01-15 | 576 | 600 | 561 | 600 | 114,000 | 6,000 |
| 2008-01-11 | 589 | 589 | 575 | 586 | 27,000 | 5,860 |
| 2008-01-10 | 580 | 590 | 570 | 590 | 34,000 | 5,900 |
| 2008-01-09 | 606 | 608 | 566 | 580 | 89,000 | 5,800 |
| 2008-01-08 | 610 | 630 | 610 | 630 | 2,000 | 6,300 |
| 2008-01-07 | 621 | 640 | 600 | 640 | 20,000 | 6,400 |
| 2008-01-04 | 651 | 651 | 651 | 651 | 1,000 | 6,510 |
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
