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

5987 (株)オーネックス の時系列データ [2012年度]

5987 (株)オーネックスの時系列データ [2012年度]