5987 (株)オーネックス の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 146 | 148 | 145 | 147 | 23,000 | 1,470 |
| 2014-12-29 | 145 | 147 | 144 | 144 | 59,000 | 1,440 |
| 2014-12-26 | 142 | 145 | 142 | 144 | 21,000 | 1,440 |
| 2014-12-25 | 146 | 147 | 141 | 143 | 31,000 | 1,430 |
| 2014-12-24 | 144 | 144 | 143 | 144 | 44,000 | 1,440 |
| 2014-12-22 | 144 | 146 | 141 | 146 | 22,000 | 1,460 |
| 2014-12-19 | 143 | 145 | 143 | 144 | 20,000 | 1,440 |
| 2014-12-18 | 141 | 143 | 140 | 143 | 38,000 | 1,430 |
| 2014-12-17 | 141 | 141 | 139 | 139 | 57,000 | 1,390 |
| 2014-12-16 | 142 | 143 | 141 | 141 | 62,000 | 1,410 |
| 2014-12-15 | 144 | 145 | 142 | 145 | 28,000 | 1,450 |
| 2014-12-12 | 146 | 147 | 145 | 146 | 25,000 | 1,460 |
| 2014-12-11 | 143 | 148 | 143 | 147 | 32,000 | 1,470 |
| 2014-12-10 | 142 | 145 | 142 | 145 | 40,000 | 1,450 |
| 2014-12-09 | 146 | 146 | 144 | 144 | 21,000 | 1,440 |
| 2014-12-08 | 148 | 149 | 147 | 148 | 38,000 | 1,480 |
| 2014-12-05 | 148 | 149 | 146 | 148 | 20,000 | 1,480 |
| 2014-12-04 | 150 | 150 | 148 | 148 | 6,000 | 1,480 |
| 2014-12-03 | 150 | 151 | 148 | 151 | 21,000 | 1,510 |
| 2014-12-02 | 146 | 150 | 146 | 148 | 51,000 | 1,480 |
| 2014-12-01 | 146 | 147 | 145 | 146 | 28,000 | 1,460 |
| 2014-11-28 | 145 | 149 | 144 | 146 | 51,000 | 1,460 |
| 2014-11-27 | 146 | 148 | 143 | 143 | 75,000 | 1,430 |
| 2014-11-26 | 145 | 145 | 143 | 144 | 5,000 | 1,440 |
| 2014-11-25 | 144 | 145 | 142 | 145 | 6,000 | 1,450 |
| 2014-11-21 | 144 | 144 | 140 | 142 | 13,000 | 1,420 |
| 2014-11-20 | 148 | 148 | 145 | 145 | 15,000 | 1,450 |
| 2014-11-19 | 146 | 146 | 143 | 143 | 13,000 | 1,430 |
| 2014-11-18 | 143 | 145 | 142 | 145 | 18,000 | 1,450 |
| 2014-11-17 | 146 | 152 | 139 | 141 | 84,000 | 1,410 |
| 2014-11-14 | 140 | 144 | 140 | 143 | 55,000 | 1,430 |
| 2014-11-13 | 138 | 141 | 138 | 139 | 80,000 | 1,390 |
| 2014-11-12 | 136 | 139 | 136 | 137 | 28,000 | 1,370 |
| 2014-11-11 | 135 | 135 | 134 | 134 | 7,000 | 1,340 |
| 2014-11-10 | 135 | 136 | 135 | 135 | 8,000 | 1,350 |
| 2014-11-07 | 139 | 139 | 138 | 139 | 15,000 | 1,390 |
| 2014-11-06 | 134 | 138 | 130 | 133 | 39,000 | 1,330 |
| 2014-11-05 | 135 | 135 | 130 | 134 | 27,000 | 1,340 |
| 2014-11-04 | 136 | 137 | 134 | 134 | 38,000 | 1,340 |
| 2014-10-31 | 133 | 135 | 132 | 135 | 15,000 | 1,350 |
| 2014-10-30 | 131 | 132 | 131 | 132 | 5,000 | 1,320 |
| 2014-10-29 | 129 | 131 | 128 | 129 | 18,000 | 1,290 |
| 2014-10-28 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2014-10-27 | 130 | 131 | 129 | 129 | 18,000 | 1,290 |
| 2014-10-24 | 131 | 132 | 131 | 132 | 10,000 | 1,320 |
| 2014-10-23 | 129 | 131 | 129 | 131 | 19,000 | 1,310 |
| 2014-10-22 | 132 | 132 | 129 | 131 | 13,000 | 1,310 |
| 2014-10-21 | 133 | 134 | 130 | 130 | 23,000 | 1,300 |
| 2014-10-20 | 139 | 139 | 133 | 134 | 38,000 | 1,340 |
| 2014-10-17 | 132 | 141 | 130 | 136 | 87,000 | 1,360 |
| 2014-10-16 | 128 | 131 | 127 | 130 | 24,000 | 1,300 |
| 2014-10-15 | 127 | 128 | 126 | 128 | 54,000 | 1,280 |
| 2014-10-14 | 125 | 127 | 125 | 126 | 61,000 | 1,260 |
| 2014-10-10 | 133 | 133 | 130 | 130 | 58,000 | 1,300 |
| 2014-10-09 | 139 | 139 | 133 | 134 | 96,000 | 1,340 |
| 2014-10-08 | 140 | 140 | 138 | 139 | 27,000 | 1,390 |
| 2014-10-07 | 144 | 144 | 142 | 142 | 6,000 | 1,420 |
| 2014-10-06 | 142 | 145 | 142 | 145 | 10,000 | 1,450 |
| 2014-10-03 | 140 | 142 | 138 | 142 | 32,000 | 1,420 |
| 2014-10-02 | 140 | 140 | 136 | 139 | 119,000 | 1,390 |
| 2014-10-01 | 147 | 148 | 145 | 145 | 28,000 | 1,450 |
| 2014-09-30 | 148 | 150 | 147 | 149 | 32,000 | 1,490 |
| 2014-09-29 | 153 | 153 | 150 | 151 | 14,000 | 1,510 |
| 2014-09-26 | 148 | 152 | 148 | 152 | 30,000 | 1,520 |
| 2014-09-25 | 150 | 152 | 150 | 150 | 22,000 | 1,500 |
| 2014-09-24 | 149 | 152 | 149 | 150 | 22,000 | 1,500 |
| 2014-09-22 | 151 | 151 | 151 | 151 | 6,000 | 1,510 |
| 2014-09-19 | 147 | 151 | 147 | 151 | 69,000 | 1,510 |
| 2014-09-18 | 149 | 149 | 147 | 147 | 40,000 | 1,470 |
| 2014-09-17 | 149 | 151 | 148 | 151 | 58,000 | 1,510 |
| 2014-09-16 | 151 | 152 | 148 | 148 | 113,000 | 1,480 |
| 2014-09-12 | 155 | 155 | 152 | 152 | 14,000 | 1,520 |
| 2014-09-11 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2014-09-10 | 152 | 156 | 152 | 156 | 13,000 | 1,560 |
| 2014-09-09 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2014-09-08 | 153 | 153 | 151 | 151 | 25,000 | 1,510 |
| 2014-09-05 | 152 | 153 | 152 | 152 | 14,000 | 1,520 |
| 2014-09-04 | 151 | 152 | 151 | 151 | 33,000 | 1,510 |
| 2014-09-03 | 154 | 154 | 151 | 152 | 40,000 | 1,520 |
| 2014-09-02 | 153 | 158 | 153 | 153 | 43,000 | 1,530 |
| 2014-09-01 | 150 | 159 | 150 | 153 | 50,000 | 1,530 |
| 2014-08-29 | 150 | 151 | 149 | 150 | 43,000 | 1,500 |
| 2014-08-28 | 149 | 149 | 147 | 149 | 67,000 | 1,490 |
| 2014-08-27 | 142 | 149 | 141 | 148 | 90,000 | 1,480 |
| 2014-08-26 | 142 | 143 | 141 | 142 | 22,000 | 1,420 |
| 2014-08-25 | 142 | 143 | 140 | 142 | 25,000 | 1,420 |
| 2014-08-22 | 141 | 142 | 141 | 141 | 33,000 | 1,410 |
| 2014-08-21 | 144 | 144 | 140 | 142 | 148,000 | 1,420 |
| 2014-08-20 | 148 | 148 | 143 | 144 | 119,000 | 1,440 |
| 2014-08-19 | 149 | 149 | 148 | 148 | 22,000 | 1,480 |
| 2014-08-18 | 148 | 148 | 146 | 148 | 32,000 | 1,480 |
| 2014-08-15 | 150 | 150 | 146 | 147 | 38,000 | 1,470 |
| 2014-08-14 | 146 | 152 | 146 | 150 | 31,000 | 1,500 |
| 2014-08-13 | 151 | 151 | 146 | 146 | 35,000 | 1,460 |
| 2014-08-12 | 145 | 162 | 145 | 152 | 69,000 | 1,520 |
| 2014-08-11 | 144 | 145 | 141 | 145 | 30,000 | 1,450 |
| 2014-08-08 | 145 | 145 | 140 | 143 | 35,000 | 1,430 |
| 2014-08-07 | 145 | 146 | 139 | 143 | 95,000 | 1,430 |
| 2014-08-06 | 145 | 154 | 145 | 146 | 44,000 | 1,460 |
| 2014-08-05 | 156 | 156 | 146 | 146 | 97,000 | 1,460 |
| 2014-08-04 | 158 | 162 | 151 | 154 | 207,000 | 1,540 |
| 2014-08-01 | 155 | 162 | 149 | 158 | 245,000 | 1,580 |
| 2014-07-31 | 161 | 164 | 154 | 154 | 333,000 | 1,540 |
| 2014-07-30 | 141 | 171 | 141 | 161 | 939,000 | 1,610 |
| 2014-07-29 | 143 | 144 | 139 | 140 | 204,000 | 1,400 |
| 2014-07-28 | 145 | 147 | 143 | 144 | 52,000 | 1,440 |
| 2014-07-25 | 143 | 146 | 143 | 145 | 49,000 | 1,450 |
| 2014-07-24 | 141 | 143 | 140 | 140 | 20,000 | 1,400 |
| 2014-07-23 | 144 | 144 | 140 | 141 | 14,000 | 1,410 |
| 2014-07-22 | 139 | 140 | 139 | 140 | 12,000 | 1,400 |
| 2014-07-18 | 138 | 139 | 137 | 137 | 33,000 | 1,370 |
| 2014-07-17 | 142 | 142 | 140 | 140 | 22,000 | 1,400 |
| 2014-07-16 | 140 | 142 | 139 | 142 | 53,000 | 1,420 |
| 2014-07-15 | 140 | 143 | 140 | 143 | 57,000 | 1,430 |
| 2014-07-14 | 139 | 144 | 139 | 142 | 27,000 | 1,420 |
| 2014-07-11 | 139 | 140 | 137 | 138 | 28,000 | 1,380 |
| 2014-07-10 | 144 | 144 | 140 | 141 | 70,000 | 1,410 |
| 2014-07-09 | 148 | 148 | 144 | 145 | 37,000 | 1,450 |
| 2014-07-08 | 153 | 153 | 146 | 148 | 109,000 | 1,480 |
| 2014-07-07 | 151 | 157 | 151 | 154 | 206,000 | 1,540 |
| 2014-07-04 | 144 | 151 | 143 | 148 | 108,000 | 1,480 |
| 2014-07-03 | 144 | 145 | 143 | 144 | 21,000 | 1,440 |
| 2014-07-02 | 142 | 145 | 141 | 144 | 40,000 | 1,440 |
| 2014-07-01 | 141 | 141 | 140 | 141 | 21,000 | 1,410 |
| 2014-06-30 | 143 | 145 | 141 | 142 | 50,000 | 1,420 |
| 2014-06-27 | 153 | 157 | 144 | 146 | 174,000 | 1,460 |
| 2014-06-26 | 146 | 155 | 142 | 153 | 285,000 | 1,530 |
| 2014-06-25 | 142 | 147 | 142 | 147 | 54,000 | 1,470 |
| 2014-06-24 | 143 | 147 | 139 | 143 | 96,000 | 1,430 |
| 2014-06-23 | 138 | 152 | 138 | 143 | 184,000 | 1,430 |
| 2014-06-20 | 136 | 136 | 134 | 134 | 17,000 | 1,340 |
| 2014-06-19 | 133 | 136 | 133 | 136 | 10,000 | 1,360 |
| 2014-06-18 | 133 | 134 | 132 | 133 | 43,000 | 1,330 |
| 2014-06-17 | 133 | 134 | 131 | 132 | 26,000 | 1,320 |
| 2014-06-16 | 135 | 135 | 132 | 132 | 19,000 | 1,320 |
| 2014-06-13 | 134 | 136 | 133 | 135 | 35,000 | 1,350 |
| 2014-06-12 | 133 | 137 | 133 | 135 | 46,000 | 1,350 |
| 2014-06-11 | 132 | 134 | 131 | 134 | 19,000 | 1,340 |
| 2014-06-10 | 133 | 133 | 132 | 132 | 18,000 | 1,320 |
| 2014-06-09 | 133 | 136 | 133 | 134 | 17,000 | 1,340 |
| 2014-06-06 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2014-06-05 | 132 | 132 | 132 | 132 | 10,000 | 1,320 |
| 2014-06-03 | 133 | 134 | 133 | 133 | 7,000 | 1,330 |
| 2014-06-02 | 134 | 136 | 134 | 135 | 10,000 | 1,350 |
| 2014-05-30 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2014-05-29 | 131 | 131 | 131 | 131 | 5,000 | 1,310 |
| 2014-05-28 | 132 | 132 | 131 | 131 | 2,000 | 1,310 |
| 2014-05-27 | 134 | 134 | 131 | 133 | 7,000 | 1,330 |
| 2014-05-26 | 134 | 134 | 134 | 134 | 7,000 | 1,340 |
| 2014-05-23 | 127 | 129 | 127 | 129 | 5,000 | 1,290 |
| 2014-05-22 | 124 | 127 | 124 | 127 | 15,000 | 1,270 |
| 2014-05-21 | 125 | 125 | 119 | 122 | 33,000 | 1,220 |
| 2014-05-20 | 127 | 130 | 127 | 127 | 8,000 | 1,270 |
| 2014-05-19 | 129 | 129 | 127 | 127 | 11,000 | 1,270 |
| 2014-05-16 | 130 | 130 | 129 | 129 | 8,000 | 1,290 |
| 2014-05-15 | 130 | 131 | 130 | 131 | 5,000 | 1,310 |
| 2014-05-14 | 130 | 131 | 130 | 131 | 4,000 | 1,310 |
| 2014-05-13 | 131 | 131 | 130 | 130 | 8,000 | 1,300 |
| 2014-05-12 | 134 | 134 | 131 | 131 | 11,000 | 1,310 |
| 2014-05-09 | 134 | 135 | 132 | 133 | 14,000 | 1,330 |
| 2014-05-08 | 137 | 137 | 135 | 135 | 15,000 | 1,350 |
| 2014-05-07 | 139 | 141 | 135 | 137 | 50,000 | 1,370 |
| 2014-05-02 | 139 | 143 | 139 | 142 | 19,000 | 1,420 |
| 2014-05-01 | 133 | 144 | 133 | 139 | 9,000 | 1,390 |
| 2014-04-30 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2014-04-28 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2014-04-25 | 137 | 137 | 136 | 137 | 8,000 | 1,370 |
| 2014-04-24 | 137 | 137 | 137 | 137 | 4,000 | 1,370 |
| 2014-04-23 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2014-04-22 | 135 | 136 | 135 | 136 | 5,000 | 1,360 |
| 2014-04-21 | 135 | 136 | 135 | 136 | 2,000 | 1,360 |
| 2014-04-18 | 139 | 139 | 134 | 135 | 28,000 | 1,350 |
| 2014-04-16 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2014-04-15 | 143 | 143 | 139 | 139 | 15,000 | 1,390 |
| 2014-04-14 | 135 | 141 | 132 | 140 | 30,000 | 1,400 |
| 2014-04-11 | 133 | 135 | 131 | 132 | 11,000 | 1,320 |
| 2014-04-10 | 138 | 140 | 135 | 135 | 16,000 | 1,350 |
| 2014-04-09 | 142 | 142 | 142 | 142 | 3,000 | 1,420 |
| 2014-04-08 | 142 | 142 | 140 | 141 | 10,000 | 1,410 |
| 2014-04-07 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2014-04-04 | 142 | 142 | 142 | 142 | 3,000 | 1,420 |
| 2014-04-03 | 138 | 143 | 138 | 142 | 15,000 | 1,420 |
| 2014-04-02 | 135 | 140 | 135 | 139 | 21,000 | 1,390 |
| 2014-04-01 | 135 | 136 | 135 | 135 | 5,000 | 1,350 |
| 2014-03-31 | 136 | 136 | 134 | 135 | 5,000 | 1,350 |
| 2014-03-28 | 130 | 134 | 130 | 134 | 6,000 | 1,340 |
| 2014-03-27 | 128 | 130 | 127 | 130 | 5,000 | 1,300 |
| 2014-03-26 | 127 | 128 | 127 | 128 | 6,000 | 1,280 |
| 2014-03-25 | 128 | 128 | 126 | 127 | 20,000 | 1,270 |
| 2014-03-24 | 127 | 130 | 126 | 128 | 40,000 | 1,280 |
| 2014-03-20 | 131 | 132 | 131 | 132 | 5,000 | 1,320 |
| 2014-03-19 | 133 | 134 | 131 | 133 | 26,000 | 1,330 |
| 2014-03-18 | 132 | 132 | 132 | 132 | 7,000 | 1,320 |
| 2014-03-17 | 133 | 134 | 132 | 132 | 46,000 | 1,320 |
| 2014-03-14 | 134 | 134 | 132 | 133 | 26,000 | 1,330 |
| 2014-03-13 | 138 | 138 | 134 | 134 | 15,000 | 1,340 |
| 2014-03-12 | 138 | 138 | 137 | 138 | 13,000 | 1,380 |
| 2014-03-11 | 139 | 139 | 137 | 137 | 11,000 | 1,370 |
| 2014-03-10 | 141 | 141 | 137 | 139 | 9,000 | 1,390 |
| 2014-03-07 | 140 | 142 | 140 | 141 | 24,000 | 1,410 |
| 2014-03-06 | 139 | 140 | 137 | 140 | 22,000 | 1,400 |
| 2014-03-05 | 136 | 137 | 136 | 137 | 5,000 | 1,370 |
| 2014-03-04 | 134 | 137 | 133 | 137 | 7,000 | 1,370 |
| 2014-03-03 | 137 | 137 | 130 | 133 | 28,000 | 1,330 |
| 2014-02-28 | 139 | 139 | 138 | 138 | 22,000 | 1,380 |
| 2014-02-27 | 139 | 139 | 139 | 139 | 9,000 | 1,390 |
| 2014-02-26 | 141 | 141 | 141 | 141 | 3,000 | 1,410 |
| 2014-02-25 | 143 | 144 | 140 | 140 | 61,000 | 1,400 |
| 2014-02-24 | 140 | 140 | 138 | 139 | 7,000 | 1,390 |
| 2014-02-21 | 140 | 140 | 138 | 138 | 6,000 | 1,380 |
| 2014-02-20 | 142 | 142 | 137 | 138 | 13,000 | 1,380 |
| 2014-02-19 | 140 | 142 | 140 | 142 | 8,000 | 1,420 |
| 2014-02-18 | 136 | 138 | 136 | 138 | 9,000 | 1,380 |
| 2014-02-17 | 136 | 136 | 133 | 134 | 27,000 | 1,340 |
| 2014-02-14 | 144 | 144 | 134 | 134 | 41,000 | 1,340 |
| 2014-02-13 | 142 | 143 | 138 | 140 | 49,000 | 1,400 |
| 2014-02-12 | 138 | 142 | 138 | 142 | 23,000 | 1,420 |
| 2014-02-10 | 139 | 141 | 135 | 137 | 42,000 | 1,370 |
| 2014-02-07 | 138 | 140 | 136 | 136 | 46,000 | 1,360 |
| 2014-02-06 | 133 | 134 | 131 | 134 | 13,000 | 1,340 |
| 2014-02-05 | 139 | 140 | 126 | 129 | 87,000 | 1,290 |
| 2014-02-04 | 141 | 142 | 130 | 134 | 248,000 | 1,340 |
| 2014-02-03 | 142 | 158 | 137 | 150 | 148,000 | 1,500 |
| 2014-01-31 | 152 | 153 | 142 | 145 | 70,000 | 1,450 |
| 2014-01-30 | 155 | 155 | 152 | 152 | 40,000 | 1,520 |
| 2014-01-29 | 155 | 162 | 155 | 160 | 33,000 | 1,600 |
| 2014-01-28 | 153 | 155 | 151 | 154 | 25,000 | 1,540 |
| 2014-01-27 | 154 | 154 | 149 | 152 | 84,000 | 1,520 |
| 2014-01-24 | 157 | 161 | 157 | 158 | 36,000 | 1,580 |
| 2014-01-23 | 163 | 168 | 161 | 161 | 41,000 | 1,610 |
| 2014-01-22 | 166 | 166 | 163 | 163 | 92,000 | 1,630 |
| 2014-01-21 | 170 | 170 | 166 | 168 | 114,000 | 1,680 |
| 2014-01-20 | 165 | 177 | 163 | 172 | 260,000 | 1,720 |
| 2014-01-17 | 171 | 171 | 161 | 164 | 196,000 | 1,640 |
| 2014-01-16 | 180 | 214 | 165 | 171 | 1,339,000 | 1,710 |
| 2014-01-15 | 148 | 196 | 148 | 191 | 2,453,000 | 1,910 |
| 2014-01-14 | 144 | 152 | 142 | 146 | 265,000 | 1,460 |
| 2014-01-10 | 138 | 145 | 138 | 140 | 94,000 | 1,400 |
| 2014-01-09 | 138 | 138 | 137 | 138 | 13,000 | 1,380 |
| 2014-01-08 | 138 | 139 | 136 | 138 | 23,000 | 1,380 |
| 2014-01-07 | 137 | 138 | 137 | 138 | 5,000 | 1,380 |
| 2014-01-06 | 139 | 139 | 138 | 138 | 8,000 | 1,380 |
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