5987 (株)オーネックス の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 108 | 108 | 106 | 107 | 14,000 | 1,070 |
| 2010-12-29 | 107 | 107 | 107 | 107 | 4,000 | 1,070 |
| 2010-12-28 | 108 | 108 | 107 | 107 | 3,000 | 1,070 |
| 2010-12-27 | 108 | 108 | 108 | 108 | 15,000 | 1,080 |
| 2010-12-24 | 107 | 107 | 107 | 107 | 15,000 | 1,070 |
| 2010-12-22 | 107 | 107 | 106 | 106 | 5,000 | 1,060 |
| 2010-12-21 | 106 | 107 | 106 | 107 | 4,000 | 1,070 |
| 2010-12-20 | 107 | 109 | 107 | 107 | 21,000 | 1,070 |
| 2010-12-17 | 104 | 106 | 104 | 106 | 27,000 | 1,060 |
| 2010-12-16 | 108 | 109 | 101 | 103 | 140,000 | 1,030 |
| 2010-12-15 | 104 | 107 | 104 | 107 | 32,000 | 1,070 |
| 2010-12-14 | 104 | 105 | 103 | 105 | 31,000 | 1,050 |
| 2010-12-13 | 104 | 105 | 104 | 104 | 16,000 | 1,040 |
| 2010-12-10 | 103 | 103 | 102 | 102 | 5,000 | 1,020 |
| 2010-12-09 | 106 | 106 | 100 | 103 | 45,000 | 1,030 |
| 2010-12-08 | 108 | 109 | 107 | 109 | 32,000 | 1,090 |
| 2010-12-07 | 105 | 107 | 105 | 107 | 31,000 | 1,070 |
| 2010-12-06 | 104 | 105 | 102 | 103 | 88,000 | 1,030 |
| 2010-12-03 | 100 | 102 | 100 | 102 | 10,000 | 1,020 |
| 2010-12-02 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2010-12-01 | 101 | 101 | 101 | 101 | 4,000 | 1,010 |
| 2010-11-30 | 102 | 102 | 99 | 100 | 10,000 | 1,000 |
| 2010-11-29 | 101 | 101 | 99 | 101 | 36,000 | 1,010 |
| 2010-11-26 | 103 | 104 | 100 | 100 | 38,000 | 1,000 |
| 2010-11-25 | 103 | 103 | 101 | 102 | 11,000 | 1,020 |
| 2010-11-24 | 99 | 102 | 98 | 102 | 17,000 | 1,020 |
| 2010-11-22 | 101 | 103 | 101 | 103 | 8,000 | 1,030 |
| 2010-11-19 | 102 | 104 | 100 | 103 | 15,000 | 1,030 |
| 2010-11-18 | 101 | 101 | 99 | 99 | 5,000 | 990 |
| 2010-11-17 | 102 | 102 | 97 | 101 | 25,000 | 1,010 |
| 2010-11-16 | 102 | 103 | 101 | 102 | 47,000 | 1,020 |
| 2010-11-15 | 93 | 120 | 93 | 100 | 251,000 | 1,000 |
| 2010-11-12 | 93 | 93 | 93 | 93 | 5,000 | 930 |
| 2010-11-11 | 92 | 93 | 92 | 93 | 5,000 | 930 |
| 2010-11-10 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2010-11-09 | 90 | 90 | 90 | 90 | 8,000 | 900 |
| 2010-11-08 | 93 | 95 | 93 | 95 | 9,000 | 950 |
| 2010-11-05 | 91 | 93 | 91 | 93 | 5,000 | 930 |
| 2010-11-02 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2010-11-01 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2010-10-29 | 95 | 95 | 90 | 90 | 14,000 | 900 |
| 2010-10-28 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2010-10-25 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2010-10-22 | 91 | 95 | 87 | 90 | 34,000 | 900 |
| 2010-10-21 | 92 | 92 | 89 | 89 | 13,000 | 890 |
| 2010-10-20 | 94 | 94 | 90 | 92 | 33,000 | 920 |
| 2010-10-19 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2010-10-15 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2010-10-12 | 94 | 95 | 94 | 95 | 2,000 | 950 |
| 2010-10-08 | 95 | 96 | 95 | 96 | 5,000 | 960 |
| 2010-10-07 | 97 | 97 | 97 | 97 | 7,000 | 970 |
| 2010-10-06 | 98 | 99 | 98 | 99 | 15,000 | 990 |
| 2010-10-04 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2010-10-01 | 101 | 101 | 100 | 101 | 7,000 | 1,010 |
| 2010-09-30 | 106 | 106 | 102 | 102 | 23,000 | 1,020 |
| 2010-09-29 | 106 | 106 | 104 | 104 | 5,000 | 1,040 |
| 2010-09-28 | 103 | 104 | 103 | 104 | 10,000 | 1,040 |
| 2010-09-27 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2010-09-24 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2010-09-22 | 106 | 106 | 106 | 106 | 10,000 | 1,060 |
| 2010-09-17 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2010-09-15 | 104 | 105 | 104 | 105 | 4,000 | 1,050 |
| 2010-09-14 | 104 | 110 | 104 | 109 | 20,000 | 1,090 |
| 2010-09-13 | 101 | 102 | 101 | 102 | 2,000 | 1,020 |
| 2010-09-10 | 103 | 103 | 102 | 102 | 4,000 | 1,020 |
| 2010-09-09 | 102 | 104 | 102 | 104 | 3,000 | 1,040 |
| 2010-09-08 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2010-09-06 | 101 | 108 | 101 | 108 | 10,000 | 1,080 |
| 2010-09-03 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2010-09-02 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2010-09-01 | 100 | 102 | 100 | 102 | 8,000 | 1,020 |
| 2010-08-31 | 102 | 103 | 100 | 100 | 6,000 | 1,000 |
| 2010-08-30 | 100 | 103 | 100 | 103 | 10,000 | 1,030 |
| 2010-08-27 | 104 | 104 | 102 | 102 | 5,000 | 1,020 |
| 2010-08-24 | 102 | 112 | 102 | 112 | 20,000 | 1,120 |
| 2010-08-20 | 100 | 102 | 100 | 102 | 3,000 | 1,020 |
| 2010-08-19 | 106 | 106 | 100 | 102 | 20,000 | 1,020 |
| 2010-08-18 | 111 | 111 | 111 | 111 | 4,000 | 1,110 |
| 2010-08-17 | 110 | 112 | 110 | 112 | 12,000 | 1,120 |
| 2010-08-16 | 103 | 114 | 103 | 110 | 21,000 | 1,100 |
| 2010-08-13 | 102 | 102 | 102 | 102 | 3,000 | 1,020 |
| 2010-08-12 | 102 | 102 | 100 | 100 | 9,000 | 1,000 |
| 2010-08-11 | 102 | 104 | 102 | 103 | 19,000 | 1,030 |
| 2010-08-10 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2010-08-09 | 100 | 102 | 100 | 100 | 8,000 | 1,000 |
| 2010-08-04 | 104 | 104 | 104 | 104 | 4,000 | 1,040 |
| 2010-08-03 | 107 | 109 | 107 | 109 | 6,000 | 1,090 |
| 2010-08-02 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2010-07-30 | 110 | 110 | 105 | 105 | 13,000 | 1,050 |
| 2010-07-29 | 102 | 103 | 100 | 103 | 4,000 | 1,030 |
| 2010-07-28 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2010-07-26 | 104 | 104 | 102 | 102 | 2,000 | 1,020 |
| 2010-07-22 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2010-07-21 | 99 | 112 | 99 | 112 | 30,000 | 1,120 |
| 2010-07-20 | 97 | 102 | 97 | 100 | 14,000 | 1,000 |
| 2010-07-16 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2010-07-15 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2010-07-14 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2010-07-13 | 107 | 107 | 104 | 104 | 6,000 | 1,040 |
| 2010-07-12 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2010-07-09 | 107 | 107 | 105 | 107 | 6,000 | 1,070 |
| 2010-07-08 | 118 | 118 | 110 | 110 | 28,000 | 1,100 |
| 2010-07-02 | 115 | 115 | 115 | 115 | 25,000 | 1,150 |
| 2010-07-01 | 105 | 106 | 105 | 105 | 4,000 | 1,050 |
| 2010-06-30 | 110 | 110 | 103 | 104 | 5,000 | 1,040 |
| 2010-06-29 | 105 | 105 | 105 | 105 | 11,000 | 1,050 |
| 2010-06-25 | 109 | 109 | 107 | 107 | 3,000 | 1,070 |
| 2010-06-24 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 2010-06-23 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2010-06-22 | 108 | 115 | 108 | 115 | 20,000 | 1,150 |
| 2010-06-21 | 109 | 109 | 107 | 107 | 2,000 | 1,070 |
| 2010-06-18 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2010-06-17 | 107 | 108 | 107 | 108 | 5,000 | 1,080 |
| 2010-06-16 | 110 | 110 | 109 | 109 | 4,000 | 1,090 |
| 2010-06-14 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2010-06-11 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2010-06-10 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2010-06-09 | 107 | 107 | 105 | 105 | 7,000 | 1,050 |
| 2010-06-08 | 105 | 106 | 105 | 106 | 3,000 | 1,060 |
| 2010-06-07 | 106 | 107 | 105 | 107 | 10,000 | 1,070 |
| 2010-06-04 | 111 | 111 | 108 | 108 | 10,000 | 1,080 |
| 2010-06-03 | 109 | 111 | 109 | 111 | 4,000 | 1,110 |
| 2010-06-02 | 116 | 116 | 105 | 107 | 18,000 | 1,070 |
| 2010-06-01 | 111 | 111 | 109 | 109 | 5,000 | 1,090 |
| 2010-05-31 | 116 | 117 | 116 | 116 | 3,000 | 1,160 |
| 2010-05-28 | 108 | 117 | 108 | 116 | 18,000 | 1,160 |
| 2010-05-27 | 106 | 118 | 106 | 107 | 16,000 | 1,070 |
| 2010-05-26 | 102 | 104 | 102 | 104 | 8,000 | 1,040 |
| 2010-05-25 | 100 | 112 | 98 | 112 | 30,000 | 1,120 |
| 2010-05-24 | 101 | 101 | 100 | 101 | 14,000 | 1,010 |
| 2010-05-21 | 98 | 99 | 98 | 99 | 7,000 | 990 |
| 2010-05-20 | 105 | 106 | 98 | 98 | 17,000 | 980 |
| 2010-05-19 | 105 | 106 | 105 | 106 | 7,000 | 1,060 |
| 2010-05-18 | 110 | 110 | 106 | 106 | 13,000 | 1,060 |
| 2010-05-17 | 111 | 124 | 109 | 109 | 67,000 | 1,090 |
| 2010-05-14 | 116 | 116 | 115 | 115 | 6,000 | 1,150 |
| 2010-05-13 | 114 | 116 | 114 | 116 | 9,000 | 1,160 |
| 2010-05-12 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2010-05-11 | 115 | 115 | 113 | 114 | 12,000 | 1,140 |
| 2010-05-10 | 111 | 114 | 111 | 114 | 7,000 | 1,140 |
| 2010-05-07 | 112 | 114 | 112 | 114 | 20,000 | 1,140 |
| 2010-05-06 | 119 | 120 | 118 | 118 | 14,000 | 1,180 |
| 2010-04-30 | 123 | 123 | 119 | 119 | 33,000 | 1,190 |
| 2010-04-28 | 120 | 121 | 118 | 121 | 13,000 | 1,210 |
| 2010-04-27 | 121 | 122 | 117 | 121 | 23,000 | 1,210 |
| 2010-04-26 | 117 | 123 | 117 | 120 | 16,000 | 1,200 |
| 2010-04-23 | 118 | 119 | 117 | 117 | 22,000 | 1,170 |
| 2010-04-22 | 116 | 118 | 116 | 118 | 8,000 | 1,180 |
| 2010-04-21 | 115 | 116 | 115 | 116 | 2,000 | 1,160 |
| 2010-04-20 | 115 | 115 | 114 | 114 | 9,000 | 1,140 |
| 2010-04-19 | 115 | 115 | 114 | 115 | 15,000 | 1,150 |
| 2010-04-16 | 119 | 119 | 117 | 119 | 16,000 | 1,190 |
| 2010-04-15 | 118 | 119 | 118 | 119 | 9,000 | 1,190 |
| 2010-04-14 | 118 | 119 | 118 | 118 | 10,000 | 1,180 |
| 2010-04-13 | 118 | 118 | 117 | 117 | 14,000 | 1,170 |
| 2010-04-12 | 116 | 117 | 115 | 116 | 23,000 | 1,160 |
| 2010-04-09 | 114 | 114 | 114 | 114 | 16,000 | 1,140 |
| 2010-04-08 | 113 | 115 | 113 | 115 | 15,000 | 1,150 |
| 2010-04-07 | 113 | 118 | 112 | 117 | 68,000 | 1,170 |
| 2010-04-06 | 112 | 113 | 112 | 112 | 11,000 | 1,120 |
| 2010-04-05 | 111 | 113 | 111 | 113 | 28,000 | 1,130 |
| 2010-04-02 | 110 | 111 | 110 | 111 | 5,000 | 1,110 |
| 2010-04-01 | 110 | 111 | 108 | 111 | 13,000 | 1,110 |
| 2010-03-31 | 112 | 112 | 110 | 110 | 14,000 | 1,100 |
| 2010-03-30 | 112 | 113 | 109 | 111 | 17,000 | 1,110 |
| 2010-03-29 | 112 | 113 | 111 | 111 | 24,000 | 1,110 |
| 2010-03-26 | 109 | 112 | 109 | 110 | 22,000 | 1,100 |
| 2010-03-25 | 110 | 110 | 108 | 108 | 3,000 | 1,080 |
| 2010-03-24 | 111 | 111 | 109 | 109 | 43,000 | 1,090 |
| 2010-03-23 | 108 | 109 | 107 | 109 | 15,000 | 1,090 |
| 2010-03-19 | 108 | 109 | 105 | 108 | 14,000 | 1,080 |
| 2010-03-18 | 107 | 110 | 106 | 109 | 29,000 | 1,090 |
| 2010-03-17 | 103 | 108 | 103 | 106 | 27,000 | 1,060 |
| 2010-03-16 | 101 | 105 | 101 | 103 | 27,000 | 1,030 |
| 2010-03-15 | 101 | 101 | 99 | 101 | 13,000 | 1,010 |
| 2010-03-12 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2010-03-10 | 100 | 100 | 99 | 100 | 18,000 | 1,000 |
| 2010-03-09 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 2010-03-08 | 100 | 101 | 100 | 101 | 33,000 | 1,010 |
| 2010-03-05 | 98 | 99 | 97 | 98 | 10,000 | 980 |
| 2010-03-04 | 98 | 98 | 97 | 97 | 2,000 | 970 |
| 2010-03-03 | 98 | 98 | 97 | 98 | 14,000 | 980 |
| 2010-03-02 | 97 | 97 | 95 | 96 | 18,000 | 960 |
| 2010-02-26 | 95 | 96 | 95 | 96 | 21,000 | 960 |
| 2010-02-25 | 96 | 96 | 96 | 96 | 15,000 | 960 |
| 2010-02-24 | 97 | 99 | 97 | 99 | 4,000 | 990 |
| 2010-02-23 | 95 | 96 | 93 | 96 | 55,000 | 960 |
| 2010-02-22 | 98 | 98 | 97 | 98 | 22,000 | 980 |
| 2010-02-19 | 99 | 99 | 97 | 97 | 15,000 | 970 |
| 2010-02-18 | 98 | 102 | 98 | 99 | 14,000 | 990 |
| 2010-02-17 | 98 | 99 | 97 | 98 | 23,000 | 980 |
| 2010-02-16 | 99 | 99 | 97 | 97 | 6,000 | 970 |
| 2010-02-15 | 98 | 100 | 96 | 100 | 20,000 | 1,000 |
| 2010-02-12 | 101 | 101 | 97 | 98 | 21,000 | 980 |
| 2010-02-10 | 100 | 103 | 99 | 99 | 38,000 | 990 |
| 2010-02-09 | 98 | 100 | 93 | 98 | 170,000 | 980 |
| 2010-02-08 | 103 | 125 | 96 | 99 | 1,115,000 | 990 |
| 2010-02-05 | 96 | 97 | 94 | 96 | 22,000 | 960 |
| 2010-02-04 | 98 | 98 | 96 | 97 | 9,000 | 970 |
| 2010-02-03 | 98 | 99 | 98 | 98 | 3,000 | 980 |
| 2010-02-02 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2010-02-01 | 100 | 100 | 98 | 98 | 3,000 | 980 |
| 2010-01-29 | 103 | 103 | 95 | 100 | 64,000 | 1,000 |
| 2010-01-28 | 101 | 102 | 100 | 100 | 15,000 | 1,000 |
| 2010-01-27 | 101 | 102 | 101 | 101 | 10,000 | 1,010 |
| 2010-01-26 | 107 | 107 | 101 | 102 | 22,000 | 1,020 |
| 2010-01-25 | 101 | 107 | 101 | 105 | 30,000 | 1,050 |
| 2010-01-22 | 104 | 104 | 101 | 101 | 27,000 | 1,010 |
| 2010-01-21 | 100 | 117 | 100 | 104 | 362,000 | 1,040 |
| 2010-01-20 | 103 | 103 | 100 | 100 | 31,000 | 1,000 |
| 2010-01-19 | 102 | 105 | 102 | 102 | 43,000 | 1,020 |
| 2010-01-18 | 98 | 100 | 98 | 99 | 17,000 | 990 |
| 2010-01-15 | 103 | 103 | 99 | 101 | 55,000 | 1,010 |
| 2010-01-14 | 105 | 106 | 103 | 103 | 16,000 | 1,030 |
| 2010-01-13 | 104 | 104 | 102 | 103 | 19,000 | 1,030 |
| 2010-01-12 | 100 | 106 | 100 | 105 | 80,000 | 1,050 |
| 2010-01-08 | 98 | 102 | 96 | 99 | 53,000 | 990 |
| 2010-01-07 | 98 | 98 | 95 | 96 | 7,000 | 960 |
| 2010-01-06 | 95 | 99 | 95 | 99 | 10,000 | 990 |
| 2010-01-05 | 95 | 97 | 95 | 95 | 9,000 | 950 |
| 2010-01-04 | 95 | 95 | 93 | 93 | 2,000 | 930 |
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
