5987 (株)オーネックス の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3014614814614723,0001,470
2015-12-2914614814414825,0001,480
2015-12-2814214514114534,0001,450
2015-12-2514214714214292,0001,420
2015-12-2414914914514587,0001,450
2015-12-2215015114914936,0001,490
2015-12-2115215214414946,0001,490
2015-12-1815415615315316,0001,530
2015-12-1715315615315441,0001,540
2015-12-1615115215115120,0001,510
2015-12-1515515515015037,0001,500
2015-12-1415315515315312,0001,530
2015-12-1115415715415628,0001,560
2015-12-1015615615415514,0001,550
2015-12-0915816015515683,0001,560
2015-12-0816216315816053,0001,600
2015-12-0716016516016338,0001,630
2015-12-0416316315815919,0001,590
2015-12-0316116215916145,0001,610
2015-12-0216116115615972,0001,590
2015-12-01169172161161233,0001,610
2015-11-30161168160164352,0001,640
2015-11-27150163150155252,0001,550
2015-11-2615015115015131,0001,510
2015-11-251491491481488,0001,480
2015-11-241491491481489,0001,480
2015-11-201501501481485,0001,480
2015-11-1915115114914910,0001,490
2015-11-1815415414914927,0001,490
2015-11-1715015014915030,0001,500
2015-11-1614715214715026,0001,500
2015-11-1314914914814818,0001,480
2015-11-121501511491497,0001,490
2015-11-1115115614914986,0001,490
2015-11-1014614614414620,0001,460
2015-11-0914815014714712,0001,470
2015-11-0614414614414619,0001,460
2015-11-0514714714414442,0001,440
2015-11-0415415414814877,0001,480
2015-11-0215515515215423,0001,540
2015-10-3015515515115460,0001,540
2015-10-29157162154154240,0001,540
2015-10-28154161151152215,0001,520
2015-10-27146158144152356,0001,520
2015-10-2614314714314467,0001,440
2015-10-2314314414214286,0001,420
2015-10-2214414414214216,0001,420
2015-10-2114314314114310,0001,430
2015-10-2014214414214318,0001,430
2015-10-1914314414214222,0001,420
2015-10-1614614814414412,0001,440
2015-10-1514414614014632,0001,460
2015-10-1415015014614619,0001,460
2015-10-1315115415015020,0001,500
2015-10-091491511491498,0001,490
2015-10-0814414914414823,0001,480
2015-10-0714514714314432,0001,440
2015-10-0614214514214333,0001,430
2015-10-0514214314214316,0001,430
2015-10-0214214213913910,0001,390
2015-10-011401411401408,0001,400
2015-09-3013814313814323,0001,430
2015-09-291421421371376,0001,370
2015-09-2813714313714316,0001,430
2015-09-2514214213613628,0001,360
2015-09-2414014114014021,0001,400
2015-09-181431441431435,0001,430
2015-09-1714414514314414,0001,440
2015-09-1614514614414413,0001,440
2015-09-1514214614214527,0001,450
2015-09-1414614614114250,0001,420
2015-09-1114214714114543,0001,450
2015-09-1013914213914210,0001,420
2015-09-0914314313814340,0001,430
2015-09-0814414613613776,0001,370
2015-09-07140148139143106,0001,430
2015-09-0415215715015047,0001,500
2015-09-0315115214915025,0001,500
2015-09-0214415114215151,0001,510
2015-09-0116316315215458,0001,540
2015-08-31157165157164164,0001,640
2015-08-28151162151160166,0001,600
2015-08-2715415414714767,0001,470
2015-08-2614614714014790,0001,470
2015-08-25132148126141246,0001,410
2015-08-24157159146147199,0001,470
2015-08-21175175165167108,0001,670
2015-08-20182182180180114,0001,800
2015-08-1918318418118192,0001,810
2015-08-1818318618318361,0001,830
2015-08-1718418618318359,0001,830
2015-08-14190191180183410,0001,830
2015-08-13206206199199209,0001,990
2015-08-12226226198209432,0002,090
2015-08-11226230222225188,0002,250
2015-08-10223236221232284,0002,320
2015-08-07247255242255173,0002,550
2015-08-06257272248248893,0002,480
2015-08-05226250224247480,0002,470
2015-08-04229240226226407,0002,260
2015-08-03229235223229684,0002,290
2015-07-31222227220225159,0002,250
2015-07-3021622321622271,0002,220
2015-07-2921521721521619,0002,160
2015-07-2821221621121536,0002,150
2015-07-2721822321821939,0002,190
2015-07-2422122221822211,0002,220
2015-07-23212235212223316,0002,230
2015-07-2220021520021546,0002,150
2015-07-2120720720320337,0002,030
2015-07-162092092092094,0002,090
2015-07-1521021020620617,0002,060
2015-07-1420620820420826,0002,080
2015-07-132072072032032,0002,030
2015-07-1019620419620418,0002,040
2015-07-0920120119219753,0001,970
2015-07-0820520520120138,0002,010
2015-07-0720620720320715,0002,070
2015-07-062102102042076,0002,070
2015-07-032102102082107,0002,100
2015-07-022102112102113,0002,110
2015-07-0120720820520710,0002,070
2015-06-3021121120420715,0002,070
2015-06-2920522020320553,0002,050
2015-06-2621422021221532,0002,150
2015-06-2521721721321411,0002,140
2015-06-2421622021421837,0002,180
2015-06-23210216208216100,0002,160
2015-06-2221421421021022,0002,100
2015-06-192132152122158,0002,150
2015-06-1821421621321412,0002,140
2015-06-1721921921521527,0002,150
2015-06-1621721821521831,0002,180
2015-06-1522022021922022,0002,200
2015-06-1222022121722039,0002,200
2015-06-1122022221921945,0002,190
2015-06-1021822021622030,0002,200
2015-06-0921721921721819,0002,180
2015-06-0821522021522066,0002,200
2015-06-0521721721521730,0002,170
2015-06-0421621821621724,0002,170
2015-06-0321421921421674,0002,160
2015-06-0221121721121497,0002,140
2015-06-0120621120521125,0002,110
2015-05-29208217206206127,0002,060
2015-05-2820520820020175,0002,010
2015-05-2720320820320524,0002,050
2015-05-2620720820420428,0002,040
2015-05-25200223197209206,0002,090
2015-05-22201209193196142,0001,960
2015-05-21212212200200115,0002,000
2015-05-2021721721221228,0002,120
2015-05-1921121320821311,0002,130
2015-05-1821021520920921,0002,090
2015-05-15222228206210144,0002,100
2015-05-1422222622122137,0002,210
2015-05-1321722421722449,0002,240
2015-05-122202202172187,0002,180
2015-05-1121822321822119,0002,210
2015-05-0822022222022153,0002,210
2015-05-0721321820921861,0002,180
2015-05-01209220209218107,0002,180
2015-04-30215215205215115,0002,150
2015-04-2822022021421521,0002,150
2015-04-2721922421922148,0002,210
2015-04-24214235212220325,0002,200
2015-04-2321321521221422,0002,140
2015-04-2221421421021124,0002,110
2015-04-2121221421021237,0002,120
2015-04-2021021321021315,0002,130
2015-04-1721522020821169,0002,110
2015-04-1621522021121787,0002,170
2015-04-1521021420721038,0002,100
2015-04-1421021021021021,0002,100
2015-04-1320721520121182,0002,110
2015-04-1021321320220762,0002,070
2015-04-0921021420521255,0002,120
2015-04-08215219204214167,0002,140
2015-04-07188226187212908,0002,120
2015-04-061881881871885,0001,880
2015-04-031891891881886,0001,880
2015-04-021931931901915,0001,910
2015-04-0119119118619050,0001,900
2015-03-3118819318519325,0001,930
2015-03-3018318718218728,0001,870
2015-03-2718818818418511,0001,850
2015-03-2618718718318743,0001,870
2015-03-25192193187187139,0001,870
2015-03-2419719819619635,0001,960
2015-03-2319820019820050,0002,000
2015-03-2019620019520079,0002,000
2015-03-1919819819419870,0001,980
2015-03-18194202192198263,0001,980
2015-03-17196197192194191,0001,940
2015-03-16192198192198152,0001,980
2015-03-1319619619119542,0001,950
2015-03-1219219919219436,0001,940
2015-03-1118919218719229,0001,920
2015-03-1019519619319433,0001,940
2015-03-0919820519519664,0001,960
2015-03-06201209195197202,0001,970
2015-03-05191198191198107,0001,980
2015-03-0419019318819379,0001,930
2015-03-0319319318819238,0001,920
2015-03-02191194185193129,0001,930
2015-02-27191194186193159,0001,930
2015-02-2619219218719150,0001,910
2015-02-2519119318919267,0001,920
2015-02-2419319318518791,0001,870
2015-02-23184206179192477,0001,920
2015-02-20185186181183182,0001,830
2015-02-19186187177184413,0001,840
2015-02-1817317417017472,0001,740
2015-02-17165171163171138,0001,710
2015-02-1616516616316593,0001,650
2015-02-13167167161163169,0001,630
2015-02-12169171163165273,0001,650
2015-02-101721891641661,754,0001,660
2015-02-09163163159162116,0001,620
2015-02-06172172162162203,0001,620
2015-02-05168177162171429,0001,710
2015-02-04154175154163680,0001,630
2015-02-0315915915015188,0001,510
2015-02-0215615915515771,0001,570
2015-01-3015115515115455,0001,540
2015-01-2915215315115248,0001,520
2015-01-28150158150151185,0001,510
2015-01-2715115115015173,0001,510
2015-01-2614915014615041,0001,500
2015-01-2314714914714921,0001,490
2015-01-2214915014714793,0001,470
2015-01-2114514814414858,0001,480
2015-01-2014514714314524,0001,450
2015-01-1914214514214412,0001,440
2015-01-1614314314114123,0001,410
2015-01-1514314614314430,0001,440
2015-01-141471471441446,0001,440
2015-01-1314514614314514,0001,450
2015-01-0914714714514538,0001,450
2015-01-0814514814314731,0001,470
2015-01-0714314814314520,0001,450
2015-01-0614514514214328,0001,430
2015-01-0514514614514611,0001,460

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