1. HOME >
  2. 株価時系列 >
  3. 5987 >
  4. 2011年

5987 (株)オーネックス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301601601601606,0001,600
2011-12-2915615815015846,0001,580
2011-12-281561591551596,0001,590
2011-12-2716516516016017,0001,600
2011-12-261551561551557,0001,550
2011-12-2215716015516019,0001,600
2011-12-211591621591628,0001,620
2011-12-2015716215715911,0001,590
2011-12-1915716415616427,0001,640
2011-12-1616216516116140,0001,610
2011-12-151721721651729,0001,720
2011-12-1417717716817227,0001,720
2011-12-1317918417517518,0001,750
2011-12-1218718717518134,0001,810
2011-12-09185190176178133,0001,780
2011-12-08168189168185202,0001,850
2011-12-0715315715315510,0001,550
2011-12-0615815915415710,0001,570
2011-12-051581581581581,0001,580
2011-12-021471531471538,0001,530
2011-12-011501541401547,0001,540
2011-11-301551551461506,0001,500
2011-11-291451601451554,0001,550
2011-11-251451451451451,0001,450
2011-11-221391481391488,0001,480
2011-11-211441491441492,0001,490
2011-11-1814514614514631,0001,460
2011-11-1715215214514513,0001,450
2011-11-1515515915015923,0001,590
2011-11-141601601601601,0001,600
2011-11-111601601601601,0001,600
2011-11-101601601601603,0001,600
2011-11-0916416716016714,0001,670
2011-11-071631701631708,0001,700
2011-11-041671701651704,0001,700
2011-11-0216717016716820,0001,680
2011-11-011721721701727,0001,720
2011-10-3117517516817213,0001,720
2011-10-281641661641669,0001,660
2011-10-2716116415716417,0001,640
2011-10-2616216515616516,0001,650
2011-10-251641641641641,0001,640
2011-10-241641641641641,0001,640
2011-10-211581601581594,0001,590
2011-10-201651661631639,0001,630
2011-10-191671701651706,0001,700
2011-10-181711711711711,0001,710
2011-10-1717117116717112,0001,710
2011-10-1417217316917221,0001,720
2011-10-1318118217217778,0001,770
2011-10-1215317615317478,0001,740
2011-10-1114316014315758,0001,570
2011-10-0712914112713633,0001,360
2011-10-0612713212712740,0001,270
2011-10-0512712812212319,0001,230
2011-10-0412912912412922,0001,290
2011-10-0313413413013121,0001,310
2011-09-3013413613313424,0001,340
2011-09-2913013212913113,0001,310
2011-09-2812713212712914,0001,290
2011-09-2712712812412744,0001,270
2011-09-2614214211911994,0001,190
2011-09-2215615614914914,0001,490
2011-09-211581581581583,0001,580
2011-09-2016216215815813,0001,580
2011-09-1616116216016210,0001,620
2011-09-151621681621627,0001,620
2011-09-1415617215616234,0001,620
2011-09-1315615815515513,0001,550
2011-09-1215615615115224,0001,520
2011-09-0916416415715930,0001,590
2011-09-081671671651668,0001,660
2011-09-0716816816416720,0001,670
2011-09-0617617616616630,0001,660
2011-09-0518018317717731,0001,770
2011-09-0218318318118112,0001,810
2011-09-0118619018418613,0001,860
2011-08-3118218618218527,0001,850
2011-08-3018019017918672,0001,860
2011-08-2917117817117556,0001,750
2011-08-2617217417217221,0001,720
2011-08-2517017316917138,0001,710
2011-08-2418518517017065,0001,700
2011-08-2318819516718595,0001,850
2011-08-2219719819119126,0001,910
2011-08-1920720719820360,0002,030
2011-08-1821621721221218,0002,120
2011-08-1721821921121659,0002,160
2011-08-16225227212218155,0002,180
2011-08-1524024223323642,0002,360
2011-08-1223823822923432,0002,340
2011-08-11245245234235104,0002,350
2011-08-1025025424425343,0002,530
2011-08-0922623822323370,0002,330
2011-08-08253260242242134,0002,420
2011-08-05227249218246152,0002,460
2011-08-0423123722923133,0002,310
2011-08-03237239228234105,0002,340
2011-08-02217249217244261,0002,440
2011-08-012142202142208,0002,200
2011-07-2921821921221918,0002,190
2011-07-282132162122139,0002,130
2011-07-2721821821621721,0002,170
2011-07-2622222221821936,0002,190
2011-07-2522522722322515,0002,250
2011-07-2221522421522219,0002,220
2011-07-2121622621021792,0002,170
2011-07-2022122422022411,0002,240
2011-07-1922022221922220,0002,220
2011-07-1522322321922325,0002,230
2011-07-1423123122322418,0002,240
2011-07-1322422822322816,0002,280
2011-07-1222622722422518,0002,250
2011-07-112272292272289,0002,280
2011-07-0823323422923014,0002,300
2011-07-0722923422823021,0002,300
2011-07-0623023022722819,0002,280
2011-07-0523223222923010,0002,300
2011-07-0422923622923240,0002,320
2011-07-0122323222323234,0002,320
2011-06-3023523523123113,0002,310
2011-06-2923223422823341,0002,330
2011-06-2823523623323417,0002,340
2011-06-2723223523223236,0002,320
2011-06-2423523523123410,0002,340
2011-06-2323724023123357,0002,330
2011-06-2223824123323544,0002,350
2011-06-2124024223723727,0002,370
2011-06-2024024823724230,0002,420
2011-06-17254254234240165,0002,400
2011-06-16261272250256491,0002,560
2011-06-15236256233256322,0002,560
2011-06-1422423322423336,0002,330
2011-06-1322422622322428,0002,240
2011-06-1022422922322627,0002,260
2011-06-0923023022622715,0002,270
2011-06-0823023522623344,0002,330
2011-06-0722623221522968,0002,290
2011-06-0623423422322567,0002,250
2011-06-0323623922923035,0002,300
2011-06-0222023522023540,0002,350
2011-06-0123823822523588,0002,350
2011-05-3124224222823482,0002,340
2011-05-30230241228237104,0002,370
2011-05-2722323422222866,0002,280
2011-05-2622022721422389,0002,230
2011-05-25235244213217182,0002,170
2011-05-24204233204230288,0002,300
2011-05-23221221203207143,0002,070
2011-05-20237239224224162,0002,240
2011-05-19231252226239887,0002,390
2011-05-182443072302353,680,0002,350
2011-05-17212232208232767,0002,320
2011-05-16194194177182101,0001,820
2011-05-1320320619719965,0001,990
2011-05-1220820920420736,0002,070
2011-05-1120720820320454,0002,040
2011-05-1021021220621157,0002,110
2011-05-0921321920921256,0002,120
2011-05-0621021020520874,0002,080
2011-05-02220228212216123,0002,160
2011-04-28204222204215131,0002,150
2011-04-27225230206206309,0002,060
2011-04-262302562162381,041,0002,380
2011-04-25203214198214710,0002,140
2011-04-22176198171194556,0001,940
2011-04-21175180169176148,0001,760
2011-04-20175194169170723,0001,700
2011-04-19142170142165375,0001,650
2011-04-1814014113514126,0001,410
2011-04-1513214113213525,0001,350
2011-04-141331331331333,0001,330
2011-04-1313013313013311,0001,330
2011-04-1213213211912631,0001,260
2011-04-111341361331336,0001,330
2011-04-081381381371376,0001,370
2011-04-071371371371375,0001,370
2011-04-0613013712913742,0001,370
2011-04-0513813813313315,0001,330
2011-04-0414414414014213,0001,420
2011-04-0113914413914410,0001,440
2011-03-311411411411418,0001,410
2011-03-3014014114014119,0001,410
2011-03-2913814113314022,0001,400
2011-03-2813914513914428,0001,440
2011-03-2514314714114223,0001,420
2011-03-2414514514014516,0001,450
2011-03-23137145137140100,0001,400
2011-03-22135142135142110,0001,420
2011-03-1811512911512872,0001,280
2011-03-17991169711442,0001,140
2011-03-168910989106155,0001,060
2011-03-151201208487424,000870
2011-03-14133133108120195,0001,200
2011-03-1115115415115314,0001,530
2011-03-1016216215415853,0001,580
2011-03-0916516516116313,0001,630
2011-03-0816516516316319,0001,630
2011-03-07170172161166178,0001,660
2011-03-0416016816016872,0001,680
2011-03-031571591571599,0001,590
2011-03-0216216215715712,0001,570
2011-03-0115816815816335,0001,630
2011-02-2815616315616045,0001,600
2011-02-2514815114815127,0001,510
2011-02-2415515514815035,0001,500
2011-02-2315515915315728,0001,570
2011-02-2216216215615963,0001,590
2011-02-2116516516116349,0001,630
2011-02-1816616616116541,0001,650
2011-02-1716316916116639,0001,660
2011-02-1616816816416642,0001,660
2011-02-15176177165170172,0001,700
2011-02-14175179168175197,0001,750
2011-02-10168177165173227,0001,730
2011-02-09156171156168326,0001,680
2011-02-08160160149159229,0001,590
2011-02-071441771421621,246,0001,620
2011-02-0414514513914372,0001,430
2011-02-03131148131142192,0001,420
2011-02-0213513813013329,0001,330
2011-02-0113313413313315,0001,330
2011-01-3112013212013239,0001,320
2011-01-2813113112912912,0001,290
2011-01-2712813312813130,0001,310
2011-01-261261261261266,0001,260
2011-01-2512412912412843,0001,280
2011-01-2412112311912334,0001,230
2011-01-21130134116119186,0001,190
2011-01-2013513512713276,0001,320
2011-01-19139145137137118,0001,370
2011-01-18138140135138101,0001,380
2011-01-17140141132133217,0001,330
2011-01-14144151131140529,0001,400
2011-01-131211681211591,572,0001,590
2011-01-1211712011711810,0001,180
2011-01-1111311611211619,0001,160
2011-01-0711911911411430,0001,140
2011-01-0611211611211610,0001,160
2011-01-051091111091108,0001,100
2011-01-0410911110911125,0001,110

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