5987 (株)オーネックスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	138	138	136	137	20,000	1,370
2013-12-27	133	135	133	135	8,000	1,350
2013-12-26	133	133	130	133	12,000	1,330
2013-12-25	132	133	130	130	63,000	1,300
2013-12-24	135	135	132	132	39,000	1,320
2013-12-20	137	137	135	135	21,000	1,350
2013-12-19	137	137	137	137	9,000	1,370
2013-12-18	139	139	137	137	22,000	1,370
2013-12-17	139	139	138	139	17,000	1,390
2013-12-16	139	139	139	139	14,000	1,390
2013-12-13	140	140	138	139	21,000	1,390
2013-12-12	142	142	140	140	12,000	1,400
2013-12-11	142	143	141	142	33,000	1,420
2013-12-10	143	144	141	141	23,000	1,410
2013-12-09	142	144	142	142	19,000	1,420
2013-12-06	139	144	138	142	34,000	1,420
2013-12-05	141	142	139	140	31,000	1,400
2013-12-04	141	142	140	142	42,000	1,420
2013-12-03	139	144	139	140	33,000	1,400
2013-12-02	138	141	138	140	16,000	1,400
2013-11-29	140	140	139	139	8,000	1,390
2013-11-28	139	140	138	138	38,000	1,380
2013-11-27	140	140	139	139	32,000	1,390
2013-11-26	141	141	139	139	40,000	1,390
2013-11-25	143	143	141	142	19,000	1,420
2013-11-22	142	145	140	142	33,000	1,420
2013-11-21	143	143	142	142	29,000	1,420
2013-11-20	143	144	143	143	26,000	1,430
2013-11-19	146	146	142	144	24,000	1,440
2013-11-18	144	145	142	145	54,000	1,450
2013-11-15	147	147	130	140	250,000	1,400
2013-11-14	150	154	149	151	85,000	1,510
2013-11-13	150	151	147	150	44,000	1,500
2013-11-12	147	148	144	146	26,000	1,460
2013-11-11	147	150	143	147	71,000	1,470
2013-11-08	147	147	146	147	15,000	1,470
2013-11-07	148	149	148	149	9,000	1,490
2013-11-06	146	150	146	149	14,000	1,490
2013-11-05	148	149	145	146	20,000	1,460
2013-11-01	147	149	145	147	52,000	1,470
2013-10-31	155	155	147	147	49,000	1,470
2013-10-30	154	154	149	152	73,000	1,520
2013-10-29	158	158	151	151	103,000	1,510
2013-10-28	142	165	142	154	460,000	1,540
2013-10-25	139	140	139	139	14,000	1,390
2013-10-24	139	141	138	140	35,000	1,400
2013-10-23	141	141	139	139	19,000	1,390
2013-10-22	141	143	139	140	38,000	1,400
2013-10-21	144	144	141	142	55,000	1,420
2013-10-18	145	145	144	144	4,000	1,440
2013-10-17	144	148	144	145	26,000	1,450
2013-10-16	147	147	144	144	8,000	1,440
2013-10-15	146	148	145	145	27,000	1,450
2013-10-11	145	145	142	145	44,000	1,450
2013-10-10	143	145	141	141	37,000	1,410
2013-10-09	136	149	136	145	85,000	1,450
2013-10-08	137	137	135	137	36,000	1,370
2013-10-07	140	140	137	137	6,000	1,370
2013-10-04	137	140	137	140	20,000	1,400
2013-10-03	138	138	138	138	4,000	1,380
2013-10-02	140	140	138	138	19,000	1,380
2013-10-01	140	140	140	140	2,000	1,400
2013-09-30	138	141	138	141	11,000	1,410
2013-09-27	143	143	140	140	20,000	1,400
2013-09-26	138	142	133	142	61,000	1,420
2013-09-25	140	140	137	138	47,000	1,380
2013-09-24	142	142	137	138	73,000	1,380
2013-09-20	140	140	140	140	5,000	1,400
2013-09-19	140	140	139	140	7,000	1,400
2013-09-18	139	142	139	141	29,000	1,410
2013-09-17	141	141	136	139	28,000	1,390
2013-09-13	136	136	130	136	52,000	1,360
2013-09-11	133	136	133	136	4,000	1,360
2013-09-10	132	135	129	132	23,000	1,320
2013-09-09	136	136	136	136	7,000	1,360
2013-09-06	132	136	132	136	4,000	1,360
2013-09-05	138	138	131	136	17,000	1,360
2013-09-04	133	136	133	136	29,000	1,360
2013-09-03	130	133	130	133	7,000	1,330
2013-09-02	129	133	129	133	22,000	1,330
2013-08-30	129	130	129	129	16,000	1,290
2013-08-29	128	128	128	128	2,000	1,280
2013-08-27	129	131	128	131	53,000	1,310
2013-08-26	132	134	130	134	31,000	1,340
2013-08-23	132	137	132	134	26,000	1,340
2013-08-22	133	136	133	136	22,000	1,360
2013-08-21	133	133	128	128	55,000	1,280
2013-08-20	137	137	135	135	5,000	1,350
2013-08-19	133	138	133	138	10,000	1,380
2013-08-16	138	138	134	137	10,000	1,370
2013-08-15	139	145	134	136	104,000	1,360
2013-08-14	134	134	134	134	1,000	1,340
2013-08-13	131	133	126	133	58,000	1,330
2013-08-12	132	137	130	137	17,000	1,370
2013-08-08	132	137	132	137	5,000	1,370
2013-08-05	132	137	132	137	2,000	1,370
2013-08-02	136	137	136	137	5,000	1,370
2013-08-01	127	137	127	136	17,000	1,360
2013-07-31	136	136	126	126	23,000	1,260
2013-07-30	131	131	131	131	1,000	1,310
2013-07-29	131	131	131	131	3,000	1,310
2013-07-26	135	136	135	135	6,000	1,350
2013-07-25	139	139	139	139	1,000	1,390
2013-07-24	135	137	135	136	9,000	1,360
2013-07-23	135	135	135	135	20,000	1,350
2013-07-22	135	135	135	135	32,000	1,350
2013-07-19	138	139	135	135	30,000	1,350
2013-07-18	135	137	135	137	22,000	1,370
2013-07-17	135	136	135	136	10,000	1,360
2013-07-16	136	137	136	137	12,000	1,370
2013-07-12	139	139	136	136	13,000	1,360
2013-07-11	136	141	136	141	16,000	1,410
2013-07-10	132	140	132	138	22,000	1,380
2013-07-09	133	134	131	134	12,000	1,340
2013-07-08	131	136	131	136	15,000	1,360
2013-07-05	128	132	128	132	22,000	1,320
2013-07-04	127	129	127	129	18,000	1,290
2013-07-03	127	128	127	127	15,000	1,270
2013-07-02	129	130	129	130	5,000	1,300
2013-07-01	123	129	123	129	6,000	1,290
2013-06-28	124	128	123	123	7,000	1,230
2013-06-27	121	124	118	124	17,000	1,240
2013-06-26	126	129	126	126	36,000	1,260
2013-06-25	126	130	126	130	21,000	1,300
2013-06-24	128	128	128	128	28,000	1,280
2013-06-21	130	130	127	128	16,000	1,280
2013-06-20	131	131	130	131	4,000	1,310
2013-06-19	129	133	129	133	9,000	1,330
2013-06-18	129	134	129	134	11,000	1,340
2013-06-17	128	128	125	128	27,000	1,280
2013-06-14	135	135	133	133	6,000	1,330
2013-06-13	133	134	131	134	36,000	1,340
2013-06-12	133	139	131	139	17,000	1,390
2013-06-11	140	144	137	142	24,000	1,420
2013-06-10	135	139	135	139	14,000	1,390
2013-06-07	122	135	120	135	76,000	1,350
2013-06-06	142	142	120	140	43,000	1,400
2013-06-05	145	145	144	144	5,000	1,440
2013-06-04	144	150	144	150	29,000	1,500
2013-06-03	143	145	143	144	14,000	1,440
2013-05-31	151	151	144	144	10,000	1,440
2013-05-30	146	149	146	149	15,000	1,490
2013-05-29	148	148	148	148	2,000	1,480
2013-05-28	148	150	148	150	20,000	1,500
2013-05-27	148	148	143	147	28,000	1,470
2013-05-24	154	155	148	152	46,000	1,520
2013-05-23	160	162	152	158	44,000	1,580
2013-05-22	163	163	159	160	22,000	1,600
2013-05-21	158	159	156	157	24,000	1,570
2013-05-20	156	159	153	156	76,000	1,560
2013-05-17	150	153	149	153	22,000	1,530
2013-05-16	150	151	146	150	154,000	1,500
2013-05-15	154	157	151	152	64,000	1,520
2013-05-14	157	157	151	154	31,000	1,540
2013-05-13	162	162	155	157	44,000	1,570
2013-05-10	154	157	153	154	70,000	1,540
2013-05-09	148	148	146	148	29,000	1,480
2013-05-08	152	152	148	148	48,000	1,480
2013-05-07	145	152	145	150	77,000	1,500
2013-05-02	144	144	144	144	1,000	1,440
2013-05-01	144	146	142	142	17,000	1,420
2013-04-30	143	145	143	144	17,000	1,440
2013-04-26	141	142	140	142	19,000	1,420
2013-04-25	143	145	141	141	20,000	1,410
2013-04-24	142	145	142	142	25,000	1,420
2013-04-23	141	146	140	141	64,000	1,410
2013-04-22	139	143	139	141	25,000	1,410
2013-04-19	142	143	141	141	12,000	1,410
2013-04-18	144	144	141	141	14,000	1,410
2013-04-17	137	147	137	144	60,000	1,440
2013-04-16	137	137	136	137	35,000	1,370
2013-04-15	136	137	136	137	7,000	1,370
2013-04-11	137	137	136	137	19,000	1,370
2013-04-10	137	137	136	136	10,000	1,360
2013-04-09	135	136	135	136	41,000	1,360
2013-04-08	137	137	135	137	22,000	1,370
2013-04-05	138	141	137	137	32,000	1,370
2013-04-04	142	142	136	137	63,000	1,370
2013-04-03	130	137	130	137	25,000	1,370
2013-04-02	131	131	129	130	22,000	1,300
2013-04-01	133	133	131	133	26,000	1,330
2013-03-29	135	135	133	133	11,000	1,330
2013-03-28	134	134	134	134	4,000	1,340
2013-03-27	135	137	133	133	29,000	1,330
2013-03-26	137	142	133	133	185,000	1,330
2013-03-25	131	134	130	131	36,000	1,310
2013-03-22	129	130	129	130	16,000	1,300
2013-03-21	128	130	128	130	16,000	1,300
2013-03-19	128	128	127	127	12,000	1,270
2013-03-18	128	130	128	129	38,000	1,290
2013-03-15	129	129	127	127	17,000	1,270
2013-03-14	128	129	127	127	16,000	1,270
2013-03-13	125	129	125	128	27,000	1,280
2013-03-12	123	125	123	125	28,000	1,250
2013-03-11	122	123	122	123	14,000	1,230
2013-03-08	121	121	120	121	9,000	1,210
2013-03-07	122	122	120	120	21,000	1,200
2013-03-06	120	121	120	121	15,000	1,210
2013-03-05	121	121	120	120	16,000	1,200
2013-03-04	120	122	120	121	9,000	1,210
2013-03-01	120	122	118	119	8,000	1,190
2013-02-28	124	124	120	120	6,000	1,200
2013-02-25	120	123	120	123	5,000	1,230
2013-02-22	121	122	121	121	4,000	1,210
2013-02-21	118	121	118	120	6,000	1,200
2013-02-20	116	118	116	118	4,000	1,180
2013-02-19	115	115	115	115	6,000	1,150
2013-02-18	114	115	113	115	29,000	1,150
2013-02-15	123	123	116	116	34,000	1,160
2013-02-14	121	124	118	124	8,000	1,240
2013-02-13	122	123	117	118	71,000	1,180
2013-02-12	136	136	130	130	35,000	1,300
2013-02-08	136	136	134	134	12,000	1,340
2013-02-07	135	136	135	136	29,000	1,360
2013-02-06	132	136	132	135	18,000	1,350
2013-02-05	136	137	132	133	34,000	1,330
2013-02-04	132	138	132	136	45,000	1,360
2013-02-01	132	132	130	131	14,000	1,310
2013-01-31	129	131	129	131	15,000	1,310
2013-01-30	127	131	127	130	21,000	1,300
2013-01-29	130	132	127	127	54,000	1,270
2013-01-28	134	134	132	132	9,000	1,320
2013-01-25	135	135	132	134	13,000	1,340
2013-01-24	129	140	129	134	11,000	1,340
2013-01-23	133	133	130	130	15,000	1,300
2013-01-22	135	137	134	134	14,000	1,340
2013-01-21	135	135	133	135	10,000	1,350
2013-01-18	138	140	133	136	43,000	1,360
2013-01-17	134	153	130	135	227,000	1,350
2013-01-16	132	133	126	129	68,000	1,290
2013-01-15	126	130	125	130	58,000	1,300
2013-01-11	124	128	122	125	45,000	1,250
2013-01-10	124	129	119	123	47,000	1,230
2013-01-09	123	124	123	123	42,000	1,230
2013-01-08	129	129	126	126	6,000	1,260
2013-01-07	131	131	127	128	11,000	1,280
2013-01-04	130	130	128	128	16,000	1,280

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 [2013年度]

5987 (株)オーネックスの時系列データ [2013年度]