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
2014-12-3014614814514723,0001,470
2014-12-2914514714414459,0001,440
2014-12-2614214514214421,0001,440
2014-12-2514614714114331,0001,430
2014-12-2414414414314444,0001,440
2014-12-2214414614114622,0001,460
2014-12-1914314514314420,0001,440
2014-12-1814114314014338,0001,430
2014-12-1714114113913957,0001,390
2014-12-1614214314114162,0001,410
2014-12-1514414514214528,0001,450
2014-12-1214614714514625,0001,460
2014-12-1114314814314732,0001,470
2014-12-1014214514214540,0001,450
2014-12-0914614614414421,0001,440
2014-12-0814814914714838,0001,480
2014-12-0514814914614820,0001,480
2014-12-041501501481486,0001,480
2014-12-0315015114815121,0001,510
2014-12-0214615014614851,0001,480
2014-12-0114614714514628,0001,460
2014-11-2814514914414651,0001,460
2014-11-2714614814314375,0001,430
2014-11-261451451431445,0001,440
2014-11-251441451421456,0001,450
2014-11-2114414414014213,0001,420
2014-11-2014814814514515,0001,450
2014-11-1914614614314313,0001,430
2014-11-1814314514214518,0001,450
2014-11-1714615213914184,0001,410
2014-11-1414014414014355,0001,430
2014-11-1313814113813980,0001,390
2014-11-1213613913613728,0001,370
2014-11-111351351341347,0001,340
2014-11-101351361351358,0001,350
2014-11-0713913913813915,0001,390
2014-11-0613413813013339,0001,330
2014-11-0513513513013427,0001,340
2014-11-0413613713413438,0001,340
2014-10-3113313513213515,0001,350
2014-10-301311321311325,0001,320
2014-10-2912913112812918,0001,290
2014-10-281291291291291,0001,290
2014-10-2713013112912918,0001,290
2014-10-2413113213113210,0001,320
2014-10-2312913112913119,0001,310
2014-10-2213213212913113,0001,310
2014-10-2113313413013023,0001,300
2014-10-2013913913313438,0001,340
2014-10-1713214113013687,0001,360
2014-10-1612813112713024,0001,300
2014-10-1512712812612854,0001,280
2014-10-1412512712512661,0001,260
2014-10-1013313313013058,0001,300
2014-10-0913913913313496,0001,340
2014-10-0814014013813927,0001,390
2014-10-071441441421426,0001,420
2014-10-0614214514214510,0001,450
2014-10-0314014213814232,0001,420
2014-10-02140140136139119,0001,390
2014-10-0114714814514528,0001,450
2014-09-3014815014714932,0001,490
2014-09-2915315315015114,0001,510
2014-09-2614815214815230,0001,520
2014-09-2515015215015022,0001,500
2014-09-2414915214915022,0001,500
2014-09-221511511511516,0001,510
2014-09-1914715114715169,0001,510
2014-09-1814914914714740,0001,470
2014-09-1714915114815158,0001,510
2014-09-16151152148148113,0001,480
2014-09-1215515515215214,0001,520
2014-09-111561561561561,0001,560
2014-09-1015215615215613,0001,560
2014-09-091521521521522,0001,520
2014-09-0815315315115125,0001,510
2014-09-0515215315215214,0001,520
2014-09-0415115215115133,0001,510
2014-09-0315415415115240,0001,520
2014-09-0215315815315343,0001,530
2014-09-0115015915015350,0001,530
2014-08-2915015114915043,0001,500
2014-08-2814914914714967,0001,490
2014-08-2714214914114890,0001,480
2014-08-2614214314114222,0001,420
2014-08-2514214314014225,0001,420
2014-08-2214114214114133,0001,410
2014-08-21144144140142148,0001,420
2014-08-20148148143144119,0001,440
2014-08-1914914914814822,0001,480
2014-08-1814814814614832,0001,480
2014-08-1515015014614738,0001,470
2014-08-1414615214615031,0001,500
2014-08-1315115114614635,0001,460
2014-08-1214516214515269,0001,520
2014-08-1114414514114530,0001,450
2014-08-0814514514014335,0001,430
2014-08-0714514613914395,0001,430
2014-08-0614515414514644,0001,460
2014-08-0515615614614697,0001,460
2014-08-04158162151154207,0001,540
2014-08-01155162149158245,0001,580
2014-07-31161164154154333,0001,540
2014-07-30141171141161939,0001,610
2014-07-29143144139140204,0001,400
2014-07-2814514714314452,0001,440
2014-07-2514314614314549,0001,450
2014-07-2414114314014020,0001,400
2014-07-2314414414014114,0001,410
2014-07-2213914013914012,0001,400
2014-07-1813813913713733,0001,370
2014-07-1714214214014022,0001,400
2014-07-1614014213914253,0001,420
2014-07-1514014314014357,0001,430
2014-07-1413914413914227,0001,420
2014-07-1113914013713828,0001,380
2014-07-1014414414014170,0001,410
2014-07-0914814814414537,0001,450
2014-07-08153153146148109,0001,480
2014-07-07151157151154206,0001,540
2014-07-04144151143148108,0001,480
2014-07-0314414514314421,0001,440
2014-07-0214214514114440,0001,440
2014-07-0114114114014121,0001,410
2014-06-3014314514114250,0001,420
2014-06-27153157144146174,0001,460
2014-06-26146155142153285,0001,530
2014-06-2514214714214754,0001,470
2014-06-2414314713914396,0001,430
2014-06-23138152138143184,0001,430
2014-06-2013613613413417,0001,340
2014-06-1913313613313610,0001,360
2014-06-1813313413213343,0001,330
2014-06-1713313413113226,0001,320
2014-06-1613513513213219,0001,320
2014-06-1313413613313535,0001,350
2014-06-1213313713313546,0001,350
2014-06-1113213413113419,0001,340
2014-06-1013313313213218,0001,320
2014-06-0913313613313417,0001,340
2014-06-061331331331332,0001,330
2014-06-0513213213213210,0001,320
2014-06-031331341331337,0001,330
2014-06-0213413613413510,0001,350
2014-05-301311311311311,0001,310
2014-05-291311311311315,0001,310
2014-05-281321321311312,0001,310
2014-05-271341341311337,0001,330
2014-05-261341341341347,0001,340
2014-05-231271291271295,0001,290
2014-05-2212412712412715,0001,270
2014-05-2112512511912233,0001,220
2014-05-201271301271278,0001,270
2014-05-1912912912712711,0001,270
2014-05-161301301291298,0001,290
2014-05-151301311301315,0001,310
2014-05-141301311301314,0001,310
2014-05-131311311301308,0001,300
2014-05-1213413413113111,0001,310
2014-05-0913413513213314,0001,330
2014-05-0813713713513515,0001,350
2014-05-0713914113513750,0001,370
2014-05-0213914313914219,0001,420
2014-05-011331441331399,0001,390
2014-04-301381381381382,0001,380
2014-04-281371371371372,0001,370
2014-04-251371371361378,0001,370
2014-04-241371371371374,0001,370
2014-04-231371371371372,0001,370
2014-04-221351361351365,0001,360
2014-04-211351361351362,0001,360
2014-04-1813913913413528,0001,350
2014-04-161381381381382,0001,380
2014-04-1514314313913915,0001,390
2014-04-1413514113214030,0001,400
2014-04-1113313513113211,0001,320
2014-04-1013814013513516,0001,350
2014-04-091421421421423,0001,420
2014-04-0814214214014110,0001,410
2014-04-071421421421422,0001,420
2014-04-041421421421423,0001,420
2014-04-0313814313814215,0001,420
2014-04-0213514013513921,0001,390
2014-04-011351361351355,0001,350
2014-03-311361361341355,0001,350
2014-03-281301341301346,0001,340
2014-03-271281301271305,0001,300
2014-03-261271281271286,0001,280
2014-03-2512812812612720,0001,270
2014-03-2412713012612840,0001,280
2014-03-201311321311325,0001,320
2014-03-1913313413113326,0001,330
2014-03-181321321321327,0001,320
2014-03-1713313413213246,0001,320
2014-03-1413413413213326,0001,330
2014-03-1313813813413415,0001,340
2014-03-1213813813713813,0001,380
2014-03-1113913913713711,0001,370
2014-03-101411411371399,0001,390
2014-03-0714014214014124,0001,410
2014-03-0613914013714022,0001,400
2014-03-051361371361375,0001,370
2014-03-041341371331377,0001,370
2014-03-0313713713013328,0001,330
2014-02-2813913913813822,0001,380
2014-02-271391391391399,0001,390
2014-02-261411411411413,0001,410
2014-02-2514314414014061,0001,400
2014-02-241401401381397,0001,390
2014-02-211401401381386,0001,380
2014-02-2014214213713813,0001,380
2014-02-191401421401428,0001,420
2014-02-181361381361389,0001,380
2014-02-1713613613313427,0001,340
2014-02-1414414413413441,0001,340
2014-02-1314214313814049,0001,400
2014-02-1213814213814223,0001,420
2014-02-1013914113513742,0001,370
2014-02-0713814013613646,0001,360
2014-02-0613313413113413,0001,340
2014-02-0513914012612987,0001,290
2014-02-04141142130134248,0001,340
2014-02-03142158137150148,0001,500
2014-01-3115215314214570,0001,450
2014-01-3015515515215240,0001,520
2014-01-2915516215516033,0001,600
2014-01-2815315515115425,0001,540
2014-01-2715415414915284,0001,520
2014-01-2415716115715836,0001,580
2014-01-2316316816116141,0001,610
2014-01-2216616616316392,0001,630
2014-01-21170170166168114,0001,680
2014-01-20165177163172260,0001,720
2014-01-17171171161164196,0001,640
2014-01-161802141651711,339,0001,710
2014-01-151481961481912,453,0001,910
2014-01-14144152142146265,0001,460
2014-01-1013814513814094,0001,400
2014-01-0913813813713813,0001,380
2014-01-0813813913613823,0001,380
2014-01-071371381371385,0001,380
2014-01-061391391381388,0001,380

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