5987 (株)オーネックス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 99 | 99 | 91 | 97 | 24,000 | 970 |
| 2009-12-29 | 89 | 90 | 89 | 89 | 11,000 | 890 |
| 2009-12-28 | 88 | 90 | 88 | 89 | 6,000 | 890 |
| 2009-12-25 | 91 | 91 | 89 | 90 | 8,000 | 900 |
| 2009-12-24 | 88 | 90 | 88 | 89 | 18,000 | 890 |
| 2009-12-22 | 87 | 88 | 86 | 86 | 14,000 | 860 |
| 2009-12-21 | 89 | 89 | 89 | 89 | 5,000 | 890 |
| 2009-12-18 | 86 | 90 | 86 | 90 | 26,000 | 900 |
| 2009-12-17 | 90 | 90 | 87 | 88 | 10,000 | 880 |
| 2009-12-16 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2009-12-15 | 90 | 90 | 89 | 89 | 3,000 | 890 |
| 2009-12-14 | 90 | 90 | 90 | 90 | 14,000 | 900 |
| 2009-12-11 | 89 | 90 | 87 | 90 | 9,000 | 900 |
| 2009-12-10 | 89 | 89 | 88 | 88 | 12,000 | 880 |
| 2009-12-09 | 89 | 89 | 89 | 89 | 4,000 | 890 |
| 2009-12-08 | 91 | 92 | 90 | 91 | 11,000 | 910 |
| 2009-12-07 | 93 | 94 | 93 | 93 | 17,000 | 930 |
| 2009-12-04 | 89 | 91 | 89 | 91 | 6,000 | 910 |
| 2009-12-03 | 90 | 92 | 90 | 90 | 16,000 | 900 |
| 2009-12-02 | 90 | 90 | 89 | 89 | 4,000 | 890 |
| 2009-12-01 | 89 | 91 | 87 | 91 | 16,000 | 910 |
| 2009-11-30 | 85 | 86 | 85 | 86 | 14,000 | 860 |
| 2009-11-27 | 86 | 87 | 85 | 85 | 10,000 | 850 |
| 2009-11-26 | 85 | 87 | 84 | 87 | 17,000 | 870 |
| 2009-11-25 | 87 | 87 | 86 | 86 | 5,000 | 860 |
| 2009-11-24 | 89 | 94 | 89 | 89 | 24,000 | 890 |
| 2009-11-20 | 84 | 87 | 83 | 86 | 23,000 | 860 |
| 2009-11-19 | 83 | 85 | 82 | 84 | 35,000 | 840 |
| 2009-11-18 | 82 | 84 | 82 | 83 | 39,000 | 830 |
| 2009-11-17 | 85 | 86 | 80 | 82 | 89,000 | 820 |
| 2009-11-16 | 93 | 94 | 90 | 91 | 64,000 | 910 |
| 2009-11-13 | 98 | 98 | 94 | 94 | 23,000 | 940 |
| 2009-11-12 | 100 | 100 | 95 | 96 | 32,000 | 960 |
| 2009-11-11 | 100 | 103 | 99 | 100 | 25,000 | 1,000 |
| 2009-11-10 | 104 | 104 | 99 | 102 | 60,000 | 1,020 |
| 2009-11-09 | 104 | 104 | 103 | 103 | 4,000 | 1,030 |
| 2009-11-06 | 105 | 105 | 103 | 104 | 14,000 | 1,040 |
| 2009-11-05 | 105 | 105 | 105 | 105 | 13,000 | 1,050 |
| 2009-11-02 | 105 | 106 | 102 | 106 | 33,000 | 1,060 |
| 2009-10-30 | 109 | 109 | 105 | 106 | 11,000 | 1,060 |
| 2009-10-29 | 104 | 105 | 104 | 105 | 35,000 | 1,050 |
| 2009-10-28 | 104 | 105 | 103 | 105 | 22,000 | 1,050 |
| 2009-10-27 | 108 | 108 | 106 | 106 | 8,000 | 1,060 |
| 2009-10-26 | 106 | 109 | 104 | 107 | 54,000 | 1,070 |
| 2009-10-23 | 114 | 114 | 107 | 108 | 70,000 | 1,080 |
| 2009-10-22 | 117 | 118 | 111 | 113 | 84,000 | 1,130 |
| 2009-10-21 | 122 | 125 | 115 | 120 | 163,000 | 1,200 |
| 2009-10-20 | 130 | 133 | 122 | 128 | 287,000 | 1,280 |
| 2009-10-19 | 102 | 130 | 100 | 130 | 365,000 | 1,300 |
| 2009-10-16 | 103 | 103 | 100 | 102 | 21,000 | 1,020 |
| 2009-10-15 | 107 | 107 | 101 | 102 | 52,000 | 1,020 |
| 2009-10-14 | 104 | 108 | 100 | 105 | 195,000 | 1,050 |
| 2009-10-13 | 107 | 108 | 102 | 104 | 99,000 | 1,040 |
| 2009-10-09 | 103 | 110 | 101 | 107 | 252,000 | 1,070 |
| 2009-10-08 | 109 | 114 | 99 | 103 | 94,000 | 1,030 |
| 2009-10-07 | 111 | 112 | 110 | 112 | 14,000 | 1,120 |
| 2009-10-06 | 115 | 115 | 103 | 110 | 40,000 | 1,100 |
| 2009-10-05 | 115 | 122 | 110 | 115 | 35,000 | 1,150 |
| 2009-10-02 | 116 | 117 | 112 | 116 | 54,000 | 1,160 |
| 2009-10-01 | 119 | 120 | 117 | 118 | 29,000 | 1,180 |
| 2009-09-30 | 118 | 120 | 116 | 118 | 35,000 | 1,180 |
| 2009-09-29 | 119 | 120 | 118 | 118 | 41,000 | 1,180 |
| 2009-09-28 | 121 | 121 | 115 | 117 | 46,000 | 1,170 |
| 2009-09-25 | 124 | 125 | 122 | 124 | 16,000 | 1,240 |
| 2009-09-24 | 121 | 129 | 121 | 124 | 24,000 | 1,240 |
| 2009-09-18 | 123 | 123 | 120 | 120 | 29,000 | 1,200 |
| 2009-09-17 | 126 | 128 | 124 | 124 | 22,000 | 1,240 |
| 2009-09-16 | 130 | 131 | 126 | 126 | 17,000 | 1,260 |
| 2009-09-15 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
| 2009-09-14 | 131 | 132 | 128 | 132 | 30,000 | 1,320 |
| 2009-09-11 | 137 | 137 | 131 | 134 | 47,000 | 1,340 |
| 2009-09-10 | 136 | 140 | 135 | 137 | 18,000 | 1,370 |
| 2009-09-09 | 137 | 141 | 137 | 139 | 40,000 | 1,390 |
| 2009-09-08 | 136 | 141 | 136 | 141 | 11,000 | 1,410 |
| 2009-09-07 | 138 | 139 | 138 | 139 | 2,000 | 1,390 |
| 2009-09-04 | 139 | 140 | 138 | 139 | 6,000 | 1,390 |
| 2009-09-03 | 139 | 141 | 139 | 141 | 19,000 | 1,410 |
| 2009-09-02 | 138 | 139 | 138 | 139 | 4,000 | 1,390 |
| 2009-09-01 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2009-08-31 | 146 | 146 | 138 | 138 | 30,000 | 1,380 |
| 2009-08-28 | 142 | 143 | 141 | 141 | 13,000 | 1,410 |
| 2009-08-27 | 145 | 148 | 143 | 143 | 20,000 | 1,430 |
| 2009-08-26 | 145 | 148 | 145 | 145 | 17,000 | 1,450 |
| 2009-08-25 | 147 | 147 | 144 | 144 | 16,000 | 1,440 |
| 2009-08-24 | 147 | 148 | 143 | 148 | 40,000 | 1,480 |
| 2009-08-21 | 141 | 147 | 141 | 147 | 36,000 | 1,470 |
| 2009-08-20 | 140 | 142 | 137 | 142 | 31,000 | 1,420 |
| 2009-08-19 | 148 | 148 | 139 | 140 | 68,000 | 1,400 |
| 2009-08-18 | 140 | 150 | 135 | 150 | 57,000 | 1,500 |
| 2009-08-17 | 154 | 154 | 142 | 145 | 35,000 | 1,450 |
| 2009-08-14 | 146 | 154 | 146 | 153 | 52,000 | 1,530 |
| 2009-08-13 | 144 | 146 | 144 | 144 | 20,000 | 1,440 |
| 2009-08-12 | 135 | 148 | 135 | 148 | 56,000 | 1,480 |
| 2009-08-11 | 139 | 139 | 134 | 135 | 14,000 | 1,350 |
| 2009-08-10 | 136 | 138 | 134 | 134 | 7,000 | 1,340 |
| 2009-08-07 | 138 | 138 | 135 | 135 | 7,000 | 1,350 |
| 2009-08-06 | 138 | 138 | 138 | 138 | 6,000 | 1,380 |
| 2009-08-05 | 143 | 143 | 137 | 138 | 9,000 | 1,380 |
| 2009-08-04 | 136 | 137 | 136 | 137 | 19,000 | 1,370 |
| 2009-08-03 | 136 | 140 | 136 | 136 | 6,000 | 1,360 |
| 2009-07-31 | 145 | 146 | 141 | 141 | 16,000 | 1,410 |
| 2009-07-30 | 135 | 136 | 135 | 135 | 8,000 | 1,350 |
| 2009-07-29 | 136 | 137 | 136 | 136 | 5,000 | 1,360 |
| 2009-07-28 | 138 | 138 | 137 | 137 | 3,000 | 1,370 |
| 2009-07-27 | 137 | 137 | 135 | 137 | 8,000 | 1,370 |
| 2009-07-24 | 136 | 139 | 135 | 136 | 12,000 | 1,360 |
| 2009-07-23 | 140 | 140 | 136 | 137 | 15,000 | 1,370 |
| 2009-07-22 | 132 | 138 | 132 | 136 | 12,000 | 1,360 |
| 2009-07-21 | 132 | 132 | 131 | 132 | 8,000 | 1,320 |
| 2009-07-17 | 134 | 134 | 132 | 132 | 3,000 | 1,320 |
| 2009-07-16 | 137 | 138 | 134 | 134 | 4,000 | 1,340 |
| 2009-07-15 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2009-07-14 | 126 | 128 | 126 | 128 | 6,000 | 1,280 |
| 2009-07-13 | 138 | 138 | 130 | 130 | 15,000 | 1,300 |
| 2009-07-10 | 142 | 142 | 140 | 140 | 26,000 | 1,400 |
| 2009-07-09 | 144 | 144 | 141 | 143 | 8,000 | 1,430 |
| 2009-07-08 | 148 | 148 | 145 | 145 | 19,000 | 1,450 |
| 2009-07-07 | 157 | 157 | 150 | 150 | 54,000 | 1,500 |
| 2009-07-06 | 158 | 158 | 155 | 156 | 12,000 | 1,560 |
| 2009-07-03 | 157 | 159 | 153 | 157 | 45,000 | 1,570 |
| 2009-07-02 | 158 | 159 | 156 | 159 | 22,000 | 1,590 |
| 2009-07-01 | 159 | 160 | 158 | 158 | 17,000 | 1,580 |
| 2009-06-30 | 159 | 159 | 153 | 157 | 23,000 | 1,570 |
| 2009-06-29 | 157 | 159 | 157 | 158 | 8,000 | 1,580 |
| 2009-06-26 | 158 | 158 | 155 | 158 | 14,000 | 1,580 |
| 2009-06-25 | 154 | 159 | 154 | 158 | 27,000 | 1,580 |
| 2009-06-24 | 159 | 161 | 159 | 160 | 8,000 | 1,600 |
| 2009-06-23 | 160 | 161 | 158 | 159 | 11,000 | 1,590 |
| 2009-06-22 | 164 | 164 | 158 | 160 | 17,000 | 1,600 |
| 2009-06-19 | 160 | 164 | 158 | 161 | 26,000 | 1,610 |
| 2009-06-18 | 158 | 159 | 158 | 158 | 13,000 | 1,580 |
| 2009-06-17 | 156 | 157 | 155 | 156 | 24,000 | 1,560 |
| 2009-06-16 | 160 | 160 | 155 | 158 | 40,000 | 1,580 |
| 2009-06-15 | 168 | 169 | 160 | 163 | 41,000 | 1,630 |
| 2009-06-12 | 171 | 171 | 167 | 168 | 19,000 | 1,680 |
| 2009-06-11 | 173 | 173 | 167 | 169 | 35,000 | 1,690 |
| 2009-06-10 | 172 | 172 | 165 | 170 | 64,000 | 1,700 |
| 2009-06-09 | 161 | 165 | 159 | 165 | 111,000 | 1,650 |
| 2009-06-08 | 163 | 164 | 158 | 162 | 90,000 | 1,620 |
| 2009-06-05 | 158 | 158 | 152 | 155 | 44,000 | 1,550 |
| 2009-06-04 | 159 | 160 | 154 | 157 | 99,000 | 1,570 |
| 2009-06-03 | 160 | 168 | 155 | 157 | 91,000 | 1,570 |
| 2009-06-02 | 146 | 152 | 145 | 152 | 61,000 | 1,520 |
| 2009-06-01 | 145 | 145 | 143 | 145 | 24,000 | 1,450 |
| 2009-05-29 | 145 | 146 | 143 | 145 | 37,000 | 1,450 |
| 2009-05-28 | 143 | 145 | 141 | 143 | 24,000 | 1,430 |
| 2009-05-27 | 143 | 147 | 143 | 143 | 41,000 | 1,430 |
| 2009-05-26 | 141 | 144 | 141 | 143 | 31,000 | 1,430 |
| 2009-05-25 | 137 | 140 | 137 | 140 | 20,000 | 1,400 |
| 2009-05-22 | 136 | 136 | 131 | 136 | 55,000 | 1,360 |
| 2009-05-21 | 136 | 139 | 134 | 139 | 27,000 | 1,390 |
| 2009-05-20 | 138 | 140 | 136 | 137 | 13,000 | 1,370 |
| 2009-05-19 | 135 | 141 | 130 | 136 | 61,000 | 1,360 |
| 2009-05-18 | 140 | 140 | 134 | 136 | 38,000 | 1,360 |
| 2009-05-15 | 148 | 149 | 143 | 143 | 44,000 | 1,430 |
| 2009-05-14 | 143 | 149 | 143 | 144 | 70,000 | 1,440 |
| 2009-05-13 | 143 | 149 | 142 | 147 | 55,000 | 1,470 |
| 2009-05-12 | 139 | 143 | 138 | 140 | 44,000 | 1,400 |
| 2009-05-11 | 139 | 142 | 137 | 139 | 61,000 | 1,390 |
| 2009-05-08 | 126 | 135 | 125 | 135 | 79,000 | 1,350 |
| 2009-05-07 | 127 | 127 | 125 | 126 | 41,000 | 1,260 |
| 2009-05-01 | 128 | 128 | 126 | 126 | 8,000 | 1,260 |
| 2009-04-30 | 134 | 134 | 130 | 130 | 14,000 | 1,300 |
| 2009-04-28 | 128 | 130 | 127 | 130 | 5,000 | 1,300 |
| 2009-04-27 | 132 | 133 | 132 | 132 | 9,000 | 1,320 |
| 2009-04-24 | 139 | 139 | 131 | 131 | 7,000 | 1,310 |
| 2009-04-23 | 136 | 136 | 129 | 129 | 11,000 | 1,290 |
| 2009-04-22 | 124 | 141 | 124 | 140 | 39,000 | 1,400 |
| 2009-04-21 | 133 | 133 | 122 | 127 | 26,000 | 1,270 |
| 2009-04-20 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2009-04-17 | 127 | 128 | 127 | 128 | 3,000 | 1,280 |
| 2009-04-16 | 130 | 130 | 124 | 126 | 13,000 | 1,260 |
| 2009-04-15 | 127 | 128 | 125 | 126 | 21,000 | 1,260 |
| 2009-04-14 | 128 | 132 | 128 | 130 | 8,000 | 1,300 |
| 2009-04-13 | 128 | 135 | 128 | 132 | 18,000 | 1,320 |
| 2009-04-10 | 144 | 144 | 136 | 136 | 36,000 | 1,360 |
| 2009-04-09 | 140 | 143 | 132 | 143 | 15,000 | 1,430 |
| 2009-04-08 | 148 | 155 | 138 | 143 | 70,000 | 1,430 |
| 2009-04-07 | 145 | 145 | 142 | 143 | 24,000 | 1,430 |
| 2009-04-06 | 134 | 142 | 133 | 140 | 36,000 | 1,400 |
| 2009-04-03 | 132 | 135 | 126 | 129 | 30,000 | 1,290 |
| 2009-04-02 | 119 | 131 | 115 | 129 | 123,000 | 1,290 |
| 2009-04-01 | 119 | 119 | 116 | 116 | 5,000 | 1,160 |
| 2009-03-31 | 124 | 124 | 118 | 118 | 8,000 | 1,180 |
| 2009-03-27 | 115 | 129 | 115 | 126 | 12,000 | 1,260 |
| 2009-03-26 | 115 | 115 | 113 | 115 | 11,000 | 1,150 |
| 2009-03-25 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2009-03-24 | 114 | 118 | 114 | 115 | 8,000 | 1,150 |
| 2009-03-23 | 110 | 113 | 110 | 113 | 4,000 | 1,130 |
| 2009-03-19 | 114 | 116 | 112 | 112 | 17,000 | 1,120 |
| 2009-03-18 | 114 | 118 | 114 | 118 | 4,000 | 1,180 |
| 2009-03-17 | 115 | 118 | 112 | 118 | 15,000 | 1,180 |
| 2009-03-16 | 118 | 120 | 118 | 120 | 3,000 | 1,200 |
| 2009-03-13 | 118 | 119 | 118 | 118 | 22,000 | 1,180 |
| 2009-03-12 | 119 | 119 | 116 | 118 | 33,000 | 1,180 |
| 2009-03-11 | 120 | 120 | 115 | 119 | 38,000 | 1,190 |
| 2009-03-10 | 119 | 120 | 118 | 120 | 26,000 | 1,200 |
| 2009-03-09 | 118 | 119 | 118 | 119 | 6,000 | 1,190 |
| 2009-03-06 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2009-03-05 | 120 | 121 | 120 | 121 | 3,000 | 1,210 |
| 2009-03-04 | 119 | 119 | 118 | 118 | 14,000 | 1,180 |
| 2009-03-03 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2009-02-27 | 129 | 130 | 129 | 130 | 3,000 | 1,300 |
| 2009-02-25 | 119 | 120 | 119 | 119 | 8,000 | 1,190 |
| 2009-02-24 | 120 | 123 | 118 | 121 | 7,000 | 1,210 |
| 2009-02-23 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2009-02-20 | 120 | 144 | 120 | 134 | 47,000 | 1,340 |
| 2009-02-19 | 120 | 120 | 106 | 115 | 38,000 | 1,150 |
| 2009-02-18 | 119 | 125 | 119 | 125 | 10,000 | 1,250 |
| 2009-02-17 | 125 | 125 | 123 | 124 | 10,000 | 1,240 |
| 2009-02-16 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2009-02-13 | 135 | 135 | 126 | 130 | 68,000 | 1,300 |
| 2009-02-12 | 149 | 149 | 142 | 146 | 8,000 | 1,460 |
| 2009-02-10 | 149 | 149 | 149 | 149 | 4,000 | 1,490 |
| 2009-02-09 | 140 | 165 | 138 | 165 | 20,000 | 1,650 |
| 2009-02-06 | 150 | 150 | 145 | 145 | 14,000 | 1,450 |
| 2009-02-05 | 156 | 156 | 151 | 153 | 13,000 | 1,530 |
| 2009-02-04 | 155 | 155 | 152 | 153 | 5,000 | 1,530 |
| 2009-02-03 | 156 | 157 | 154 | 155 | 15,000 | 1,550 |
| 2009-02-02 | 159 | 161 | 159 | 160 | 3,000 | 1,600 |
| 2009-01-30 | 160 | 170 | 160 | 170 | 2,000 | 1,700 |
| 2009-01-29 | 161 | 163 | 160 | 160 | 6,000 | 1,600 |
| 2009-01-28 | 185 | 185 | 166 | 166 | 16,000 | 1,660 |
| 2009-01-27 | 150 | 155 | 150 | 155 | 4,000 | 1,550 |
| 2009-01-26 | 166 | 166 | 155 | 155 | 23,000 | 1,550 |
| 2009-01-23 | 165 | 165 | 160 | 160 | 4,000 | 1,600 |
| 2009-01-22 | 168 | 168 | 165 | 165 | 6,000 | 1,650 |
| 2009-01-21 | 168 | 168 | 165 | 167 | 12,000 | 1,670 |
| 2009-01-20 | 171 | 171 | 168 | 168 | 6,000 | 1,680 |
| 2009-01-19 | 170 | 171 | 170 | 171 | 19,000 | 1,710 |
| 2009-01-16 | 163 | 178 | 160 | 165 | 43,000 | 1,650 |
| 2009-01-15 | 166 | 170 | 160 | 165 | 31,000 | 1,650 |
| 2009-01-14 | 170 | 175 | 165 | 171 | 15,000 | 1,710 |
| 2009-01-13 | 170 | 175 | 170 | 175 | 10,000 | 1,750 |
| 2009-01-09 | 175 | 176 | 172 | 176 | 19,000 | 1,760 |
| 2009-01-08 | 182 | 182 | 172 | 179 | 29,000 | 1,790 |
| 2009-01-07 | 199 | 200 | 185 | 187 | 84,000 | 1,870 |
| 2009-01-06 | 180 | 201 | 180 | 201 | 118,000 | 2,010 |
| 2009-01-05 | 171 | 180 | 171 | 180 | 28,000 | 1,800 |
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