5987 (株)オーネックス の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 124 | 125 | 123 | 125 | 33,000 | 1,250 |
| 2012-12-27 | 123 | 123 | 121 | 122 | 20,000 | 1,220 |
| 2012-12-26 | 116 | 123 | 116 | 123 | 14,000 | 1,230 |
| 2012-12-25 | 117 | 118 | 115 | 116 | 18,000 | 1,160 |
| 2012-12-21 | 119 | 119 | 118 | 119 | 15,000 | 1,190 |
| 2012-12-20 | 120 | 120 | 118 | 119 | 104,000 | 1,190 |
| 2012-12-19 | 121 | 125 | 119 | 123 | 71,000 | 1,230 |
| 2012-12-18 | 122 | 125 | 122 | 125 | 20,000 | 1,250 |
| 2012-12-17 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2012-12-14 | 118 | 121 | 118 | 119 | 18,000 | 1,190 |
| 2012-12-13 | 120 | 120 | 119 | 120 | 5,000 | 1,200 |
| 2012-12-12 | 120 | 121 | 119 | 121 | 14,000 | 1,210 |
| 2012-12-10 | 122 | 123 | 119 | 123 | 29,000 | 1,230 |
| 2012-12-07 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 2012-12-06 | 120 | 120 | 120 | 120 | 13,000 | 1,200 |
| 2012-12-05 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2012-12-04 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2012-12-03 | 120 | 120 | 119 | 120 | 13,000 | 1,200 |
| 2012-11-30 | 118 | 122 | 118 | 120 | 25,000 | 1,200 |
| 2012-11-29 | 116 | 118 | 116 | 118 | 6,000 | 1,180 |
| 2012-11-28 | 113 | 116 | 113 | 116 | 15,000 | 1,160 |
| 2012-11-27 | 115 | 115 | 113 | 115 | 6,000 | 1,150 |
| 2012-11-26 | 113 | 115 | 113 | 115 | 11,000 | 1,150 |
| 2012-11-22 | 108 | 113 | 108 | 113 | 21,000 | 1,130 |
| 2012-11-21 | 110 | 110 | 108 | 109 | 11,000 | 1,090 |
| 2012-11-20 | 106 | 111 | 106 | 110 | 25,000 | 1,100 |
| 2012-11-19 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2012-11-16 | 101 | 110 | 101 | 108 | 36,000 | 1,080 |
| 2012-11-15 | 102 | 102 | 100 | 102 | 17,000 | 1,020 |
| 2012-11-14 | 101 | 104 | 101 | 104 | 5,000 | 1,040 |
| 2012-11-13 | 105 | 105 | 101 | 102 | 7,000 | 1,020 |
| 2012-11-12 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2012-11-09 | 103 | 103 | 102 | 102 | 7,000 | 1,020 |
| 2012-11-08 | 105 | 105 | 103 | 104 | 9,000 | 1,040 |
| 2012-11-07 | 107 | 107 | 106 | 107 | 7,000 | 1,070 |
| 2012-11-02 | 108 | 108 | 107 | 107 | 5,000 | 1,070 |
| 2012-11-01 | 109 | 109 | 107 | 107 | 4,000 | 1,070 |
| 2012-10-31 | 109 | 109 | 109 | 109 | 16,000 | 1,090 |
| 2012-10-30 | 106 | 106 | 105 | 105 | 7,000 | 1,050 |
| 2012-10-29 | 106 | 107 | 105 | 105 | 6,000 | 1,050 |
| 2012-10-25 | 106 | 106 | 104 | 104 | 4,000 | 1,040 |
| 2012-10-24 | 106 | 106 | 105 | 105 | 6,000 | 1,050 |
| 2012-10-23 | 106 | 108 | 106 | 108 | 6,000 | 1,080 |
| 2012-10-22 | 104 | 105 | 104 | 104 | 7,000 | 1,040 |
| 2012-10-18 | 102 | 108 | 102 | 108 | 28,000 | 1,080 |
| 2012-10-17 | 102 | 104 | 101 | 102 | 12,000 | 1,020 |
| 2012-10-16 | 98 | 104 | 98 | 104 | 33,000 | 1,040 |
| 2012-10-15 | 100 | 101 | 99 | 99 | 12,000 | 990 |
| 2012-10-12 | 102 | 102 | 101 | 102 | 7,000 | 1,020 |
| 2012-10-11 | 101 | 102 | 100 | 101 | 16,000 | 1,010 |
| 2012-10-10 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2012-10-09 | 103 | 103 | 102 | 102 | 10,000 | 1,020 |
| 2012-10-05 | 107 | 107 | 102 | 104 | 30,000 | 1,040 |
| 2012-10-04 | 110 | 110 | 106 | 108 | 35,000 | 1,080 |
| 2012-10-03 | 111 | 111 | 109 | 110 | 19,000 | 1,100 |
| 2012-10-02 | 111 | 111 | 110 | 111 | 7,000 | 1,110 |
| 2012-10-01 | 114 | 114 | 111 | 112 | 16,000 | 1,120 |
| 2012-09-28 | 115 | 118 | 115 | 115 | 24,000 | 1,150 |
| 2012-09-27 | 117 | 117 | 115 | 115 | 9,000 | 1,150 |
| 2012-09-26 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2012-09-25 | 118 | 118 | 115 | 115 | 9,000 | 1,150 |
| 2012-09-21 | 121 | 121 | 119 | 119 | 10,000 | 1,190 |
| 2012-09-20 | 121 | 121 | 120 | 121 | 9,000 | 1,210 |
| 2012-09-19 | 123 | 123 | 120 | 120 | 16,000 | 1,200 |
| 2012-09-18 | 120 | 121 | 120 | 120 | 10,000 | 1,200 |
| 2012-09-14 | 121 | 123 | 120 | 120 | 25,000 | 1,200 |
| 2012-09-13 | 121 | 123 | 121 | 123 | 6,000 | 1,230 |
| 2012-09-12 | 119 | 121 | 119 | 121 | 10,000 | 1,210 |
| 2012-09-10 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 2012-09-07 | 122 | 126 | 120 | 120 | 9,000 | 1,200 |
| 2012-09-06 | 120 | 121 | 117 | 117 | 7,000 | 1,170 |
| 2012-09-05 | 119 | 123 | 119 | 120 | 22,000 | 1,200 |
| 2012-09-04 | 123 | 124 | 117 | 118 | 29,000 | 1,180 |
| 2012-09-03 | 127 | 127 | 122 | 126 | 9,000 | 1,260 |
| 2012-08-31 | 129 | 132 | 129 | 132 | 9,000 | 1,320 |
| 2012-08-30 | 132 | 132 | 130 | 130 | 4,000 | 1,300 |
| 2012-08-29 | 132 | 133 | 131 | 131 | 21,000 | 1,310 |
| 2012-08-28 | 133 | 133 | 129 | 132 | 16,000 | 1,320 |
| 2012-08-27 | 134 | 136 | 134 | 135 | 7,000 | 1,350 |
| 2012-08-24 | 133 | 134 | 133 | 134 | 2,000 | 1,340 |
| 2012-08-23 | 136 | 137 | 134 | 135 | 11,000 | 1,350 |
| 2012-08-22 | 140 | 141 | 134 | 138 | 58,000 | 1,380 |
| 2012-08-21 | 131 | 133 | 130 | 133 | 22,000 | 1,330 |
| 2012-08-20 | 131 | 131 | 130 | 130 | 4,000 | 1,300 |
| 2012-08-17 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2012-08-16 | 131 | 133 | 131 | 131 | 13,000 | 1,310 |
| 2012-08-15 | 130 | 130 | 128 | 129 | 12,000 | 1,290 |
| 2012-08-14 | 130 | 130 | 129 | 130 | 14,000 | 1,300 |
| 2012-08-13 | 128 | 131 | 128 | 130 | 20,000 | 1,300 |
| 2012-08-10 | 128 | 129 | 127 | 128 | 31,000 | 1,280 |
| 2012-08-09 | 126 | 131 | 126 | 129 | 33,000 | 1,290 |
| 2012-08-08 | 127 | 127 | 124 | 126 | 7,000 | 1,260 |
| 2012-08-07 | 123 | 125 | 123 | 125 | 14,000 | 1,250 |
| 2012-08-06 | 128 | 128 | 125 | 127 | 21,000 | 1,270 |
| 2012-08-03 | 126 | 131 | 126 | 129 | 32,000 | 1,290 |
| 2012-08-02 | 125 | 127 | 125 | 127 | 11,000 | 1,270 |
| 2012-08-01 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2012-07-31 | 129 | 129 | 126 | 128 | 29,000 | 1,280 |
| 2012-07-30 | 128 | 129 | 124 | 127 | 31,000 | 1,270 |
| 2012-07-27 | 125 | 126 | 124 | 125 | 15,000 | 1,250 |
| 2012-07-26 | 120 | 124 | 118 | 123 | 27,000 | 1,230 |
| 2012-07-25 | 122 | 124 | 121 | 121 | 47,000 | 1,210 |
| 2012-07-24 | 128 | 129 | 126 | 127 | 14,000 | 1,270 |
| 2012-07-23 | 137 | 137 | 126 | 131 | 30,000 | 1,310 |
| 2012-07-20 | 142 | 142 | 138 | 138 | 21,000 | 1,380 |
| 2012-07-19 | 143 | 146 | 143 | 143 | 15,000 | 1,430 |
| 2012-07-18 | 151 | 151 | 142 | 143 | 35,000 | 1,430 |
| 2012-07-17 | 153 | 155 | 151 | 153 | 14,000 | 1,530 |
| 2012-07-13 | 156 | 158 | 153 | 153 | 35,000 | 1,530 |
| 2012-07-12 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2012-07-11 | 161 | 163 | 160 | 162 | 11,000 | 1,620 |
| 2012-07-10 | 160 | 161 | 160 | 161 | 4,000 | 1,610 |
| 2012-07-09 | 158 | 160 | 158 | 160 | 6,000 | 1,600 |
| 2012-07-06 | 158 | 158 | 157 | 158 | 7,000 | 1,580 |
| 2012-07-05 | 158 | 159 | 157 | 159 | 17,000 | 1,590 |
| 2012-07-04 | 162 | 162 | 159 | 159 | 23,000 | 1,590 |
| 2012-07-03 | 161 | 163 | 159 | 162 | 39,000 | 1,620 |
| 2012-07-02 | 155 | 163 | 155 | 162 | 37,000 | 1,620 |
| 2012-06-29 | 156 | 156 | 154 | 156 | 13,000 | 1,560 |
| 2012-06-28 | 158 | 158 | 153 | 157 | 7,000 | 1,570 |
| 2012-06-27 | 157 | 157 | 153 | 155 | 24,000 | 1,550 |
| 2012-06-26 | 164 | 164 | 158 | 160 | 33,000 | 1,600 |
| 2012-06-25 | 156 | 163 | 156 | 162 | 34,000 | 1,620 |
| 2012-06-22 | 153 | 155 | 152 | 155 | 13,000 | 1,550 |
| 2012-06-21 | 156 | 157 | 153 | 155 | 15,000 | 1,550 |
| 2012-06-20 | 153 | 154 | 153 | 154 | 4,000 | 1,540 |
| 2012-06-19 | 152 | 155 | 152 | 154 | 11,000 | 1,540 |
| 2012-06-18 | 149 | 153 | 148 | 153 | 39,000 | 1,530 |
| 2012-06-15 | 148 | 148 | 144 | 144 | 15,000 | 1,440 |
| 2012-06-14 | 142 | 146 | 142 | 145 | 33,000 | 1,450 |
| 2012-06-13 | 142 | 144 | 140 | 140 | 15,000 | 1,400 |
| 2012-06-12 | 142 | 144 | 142 | 142 | 5,000 | 1,420 |
| 2012-06-11 | 145 | 145 | 145 | 145 | 10,000 | 1,450 |
| 2012-06-08 | 146 | 146 | 136 | 141 | 20,000 | 1,410 |
| 2012-06-07 | 147 | 148 | 145 | 147 | 8,000 | 1,470 |
| 2012-06-06 | 141 | 146 | 141 | 145 | 35,000 | 1,450 |
| 2012-06-05 | 141 | 142 | 141 | 142 | 7,000 | 1,420 |
| 2012-06-04 | 141 | 141 | 139 | 141 | 5,000 | 1,410 |
| 2012-06-01 | 143 | 143 | 141 | 142 | 11,000 | 1,420 |
| 2012-05-31 | 142 | 149 | 142 | 148 | 19,000 | 1,480 |
| 2012-05-30 | 147 | 147 | 143 | 145 | 41,000 | 1,450 |
| 2012-05-29 | 145 | 145 | 139 | 144 | 23,000 | 1,440 |
| 2012-05-28 | 148 | 148 | 144 | 145 | 31,000 | 1,450 |
| 2012-05-25 | 151 | 151 | 149 | 150 | 19,000 | 1,500 |
| 2012-05-24 | 151 | 154 | 151 | 152 | 6,000 | 1,520 |
| 2012-05-23 | 154 | 154 | 151 | 151 | 5,000 | 1,510 |
| 2012-05-22 | 153 | 156 | 153 | 153 | 19,000 | 1,530 |
| 2012-05-21 | 148 | 152 | 148 | 150 | 20,000 | 1,500 |
| 2012-05-18 | 151 | 153 | 147 | 148 | 50,000 | 1,480 |
| 2012-05-17 | 154 | 157 | 152 | 157 | 19,000 | 1,570 |
| 2012-05-16 | 160 | 160 | 152 | 154 | 56,000 | 1,540 |
| 2012-05-15 | 163 | 171 | 145 | 171 | 98,000 | 1,710 |
| 2012-05-14 | 168 | 174 | 163 | 164 | 43,000 | 1,640 |
| 2012-05-11 | 180 | 180 | 169 | 169 | 24,000 | 1,690 |
| 2012-05-10 | 171 | 180 | 168 | 180 | 72,000 | 1,800 |
| 2012-05-09 | 181 | 182 | 175 | 176 | 72,000 | 1,760 |
| 2012-05-08 | 185 | 188 | 184 | 185 | 44,000 | 1,850 |
| 2012-05-07 | 196 | 196 | 177 | 188 | 114,000 | 1,880 |
| 2012-05-02 | 200 | 200 | 197 | 197 | 19,000 | 1,970 |
| 2012-05-01 | 198 | 201 | 195 | 199 | 126,000 | 1,990 |
| 2012-04-27 | 190 | 196 | 190 | 194 | 106,000 | 1,940 |
| 2012-04-26 | 190 | 193 | 189 | 193 | 55,000 | 1,930 |
| 2012-04-25 | 188 | 190 | 187 | 189 | 36,000 | 1,890 |
| 2012-04-24 | 190 | 193 | 187 | 188 | 61,000 | 1,880 |
| 2012-04-23 | 190 | 192 | 189 | 190 | 75,000 | 1,900 |
| 2012-04-20 | 185 | 190 | 185 | 190 | 29,000 | 1,900 |
| 2012-04-19 | 188 | 188 | 184 | 185 | 71,000 | 1,850 |
| 2012-04-18 | 192 | 193 | 187 | 188 | 149,000 | 1,880 |
| 2012-04-17 | 193 | 193 | 188 | 190 | 46,000 | 1,900 |
| 2012-04-16 | 187 | 196 | 187 | 193 | 97,000 | 1,930 |
| 2012-04-13 | 186 | 191 | 186 | 187 | 42,000 | 1,870 |
| 2012-04-12 | 184 | 187 | 184 | 185 | 30,000 | 1,850 |
| 2012-04-11 | 185 | 186 | 183 | 183 | 45,000 | 1,830 |
| 2012-04-10 | 187 | 188 | 186 | 187 | 34,000 | 1,870 |
| 2012-04-09 | 184 | 194 | 183 | 187 | 116,000 | 1,870 |
| 2012-04-06 | 182 | 187 | 181 | 185 | 63,000 | 1,850 |
| 2012-04-05 | 180 | 183 | 178 | 180 | 63,000 | 1,800 |
| 2012-04-04 | 185 | 186 | 180 | 182 | 35,000 | 1,820 |
| 2012-04-03 | 186 | 186 | 184 | 184 | 30,000 | 1,840 |
| 2012-04-02 | 188 | 189 | 185 | 187 | 47,000 | 1,870 |
| 2012-03-30 | 184 | 189 | 184 | 187 | 57,000 | 1,870 |
| 2012-03-29 | 186 | 187 | 184 | 185 | 61,000 | 1,850 |
| 2012-03-28 | 185 | 187 | 184 | 187 | 31,000 | 1,870 |
| 2012-03-27 | 186 | 189 | 181 | 185 | 138,000 | 1,850 |
| 2012-03-26 | 174 | 186 | 174 | 186 | 181,000 | 1,860 |
| 2012-03-23 | 175 | 176 | 173 | 174 | 18,000 | 1,740 |
| 2012-03-22 | 177 | 177 | 173 | 177 | 37,000 | 1,770 |
| 2012-03-21 | 179 | 179 | 174 | 177 | 60,000 | 1,770 |
| 2012-03-19 | 183 | 183 | 179 | 179 | 26,000 | 1,790 |
| 2012-03-16 | 185 | 186 | 176 | 183 | 101,000 | 1,830 |
| 2012-03-15 | 190 | 208 | 182 | 182 | 644,000 | 1,820 |
| 2012-03-14 | 186 | 188 | 181 | 188 | 75,000 | 1,880 |
| 2012-03-13 | 177 | 187 | 174 | 184 | 86,000 | 1,840 |
| 2012-03-12 | 173 | 178 | 173 | 177 | 28,000 | 1,770 |
| 2012-03-09 | 171 | 176 | 170 | 171 | 33,000 | 1,710 |
| 2012-03-08 | 170 | 173 | 168 | 170 | 11,000 | 1,700 |
| 2012-03-07 | 171 | 171 | 166 | 171 | 34,000 | 1,710 |
| 2012-03-06 | 174 | 174 | 169 | 171 | 57,000 | 1,710 |
| 2012-03-05 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2012-03-02 | 174 | 175 | 174 | 174 | 15,000 | 1,740 |
| 2012-03-01 | 176 | 179 | 173 | 177 | 34,000 | 1,770 |
| 2012-02-29 | 178 | 178 | 175 | 177 | 56,000 | 1,770 |
| 2012-02-28 | 180 | 180 | 178 | 179 | 22,000 | 1,790 |
| 2012-02-27 | 180 | 183 | 180 | 180 | 42,000 | 1,800 |
| 2012-02-24 | 181 | 181 | 178 | 178 | 27,000 | 1,780 |
| 2012-02-23 | 183 | 183 | 180 | 180 | 37,000 | 1,800 |
| 2012-02-22 | 181 | 181 | 178 | 181 | 32,000 | 1,810 |
| 2012-02-21 | 180 | 183 | 180 | 181 | 27,000 | 1,810 |
| 2012-02-20 | 175 | 181 | 175 | 180 | 54,000 | 1,800 |
| 2012-02-17 | 175 | 179 | 171 | 174 | 79,000 | 1,740 |
| 2012-02-16 | 182 | 182 | 174 | 175 | 51,000 | 1,750 |
| 2012-02-15 | 185 | 185 | 179 | 181 | 51,000 | 1,810 |
| 2012-02-14 | 187 | 188 | 181 | 185 | 50,000 | 1,850 |
| 2012-02-13 | 192 | 195 | 183 | 188 | 64,000 | 1,880 |
| 2012-02-10 | 190 | 210 | 184 | 194 | 556,000 | 1,940 |
| 2012-02-09 | 181 | 183 | 176 | 177 | 69,000 | 1,770 |
| 2012-02-08 | 180 | 185 | 177 | 182 | 37,000 | 1,820 |
| 2012-02-07 | 186 | 190 | 183 | 185 | 99,000 | 1,850 |
| 2012-02-06 | 179 | 184 | 178 | 184 | 53,000 | 1,840 |
| 2012-02-03 | 175 | 181 | 173 | 176 | 57,000 | 1,760 |
| 2012-02-02 | 174 | 175 | 170 | 175 | 73,000 | 1,750 |
| 2012-02-01 | 172 | 181 | 171 | 176 | 165,000 | 1,760 |
| 2012-01-31 | 171 | 171 | 166 | 169 | 27,000 | 1,690 |
| 2012-01-30 | 165 | 171 | 165 | 171 | 11,000 | 1,710 |
| 2012-01-27 | 167 | 168 | 165 | 167 | 23,000 | 1,670 |
| 2012-01-26 | 168 | 169 | 168 | 168 | 15,000 | 1,680 |
| 2012-01-25 | 168 | 170 | 163 | 170 | 53,000 | 1,700 |
| 2012-01-24 | 174 | 183 | 169 | 170 | 160,000 | 1,700 |
| 2012-01-23 | 155 | 173 | 154 | 171 | 89,000 | 1,710 |
| 2012-01-20 | 150 | 154 | 150 | 154 | 25,000 | 1,540 |
| 2012-01-19 | 155 | 155 | 151 | 151 | 12,000 | 1,510 |
| 2012-01-18 | 154 | 156 | 151 | 156 | 10,000 | 1,560 |
| 2012-01-17 | 153 | 156 | 152 | 156 | 10,000 | 1,560 |
| 2012-01-16 | 152 | 153 | 152 | 153 | 9,000 | 1,530 |
| 2012-01-13 | 155 | 155 | 151 | 155 | 16,000 | 1,550 |
| 2012-01-12 | 158 | 158 | 153 | 156 | 21,000 | 1,560 |
| 2012-01-11 | 157 | 158 | 153 | 158 | 28,000 | 1,580 |
| 2012-01-10 | 153 | 158 | 153 | 158 | 2,000 | 1,580 |
| 2012-01-06 | 157 | 157 | 155 | 155 | 5,000 | 1,550 |
| 2012-01-05 | 155 | 161 | 153 | 157 | 31,000 | 1,570 |
| 2012-01-04 | 160 | 161 | 151 | 154 | 28,000 | 1,540 |
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