5987 (株)オーネックス の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 130 | 134 | 128 | 134 | 208,000 | 1,340 |
| 2016-12-29 | 131 | 134 | 128 | 130 | 157,000 | 1,300 |
| 2016-12-28 | 135 | 140 | 128 | 135 | 595,000 | 1,350 |
| 2016-12-27 | 127 | 160 | 127 | 130 | 6,175,000 | 1,300 |
| 2016-12-26 | 125 | 128 | 122 | 123 | 159,000 | 1,230 |
| 2016-12-22 | 124 | 148 | 124 | 128 | 3,009,000 | 1,280 |
| 2016-12-21 | 124 | 125 | 121 | 121 | 156,000 | 1,210 |
| 2016-12-20 | 119 | 124 | 119 | 122 | 116,000 | 1,220 |
| 2016-12-19 | 122 | 122 | 119 | 120 | 98,000 | 1,200 |
| 2016-12-16 | 125 | 125 | 122 | 122 | 38,000 | 1,220 |
| 2016-12-15 | 124 | 132 | 123 | 123 | 155,000 | 1,230 |
| 2016-12-14 | 126 | 128 | 124 | 124 | 95,000 | 1,240 |
| 2016-12-13 | 127 | 127 | 123 | 125 | 59,000 | 1,250 |
| 2016-12-12 | 127 | 127 | 122 | 126 | 319,000 | 1,260 |
| 2016-12-09 | 139 | 142 | 128 | 129 | 373,000 | 1,290 |
| 2016-12-08 | 131 | 133 | 128 | 132 | 165,000 | 1,320 |
| 2016-12-07 | 136 | 136 | 127 | 136 | 784,000 | 1,360 |
| 2016-12-06 | 120 | 159 | 120 | 145 | 7,267,000 | 1,450 |
| 2016-12-05 | 113 | 128 | 113 | 117 | 580,000 | 1,170 |
| 2016-12-02 | 112 | 113 | 111 | 111 | 21,000 | 1,110 |
| 2016-12-01 | 112 | 113 | 112 | 112 | 82,000 | 1,120 |
| 2016-11-30 | 112 | 112 | 111 | 111 | 18,000 | 1,110 |
| 2016-11-29 | 111 | 112 | 111 | 111 | 33,000 | 1,110 |
| 2016-11-28 | 109 | 112 | 107 | 110 | 311,000 | 1,100 |
| 2016-11-25 | 112 | 112 | 108 | 109 | 96,000 | 1,090 |
| 2016-11-24 | 109 | 113 | 109 | 112 | 277,000 | 1,120 |
| 2016-11-22 | 108 | 110 | 108 | 109 | 68,000 | 1,090 |
| 2016-11-21 | 107 | 108 | 107 | 108 | 87,000 | 1,080 |
| 2016-11-18 | 106 | 107 | 105 | 107 | 62,000 | 1,070 |
| 2016-11-17 | 104 | 105 | 104 | 105 | 32,000 | 1,050 |
| 2016-11-16 | 103 | 105 | 103 | 104 | 24,000 | 1,040 |
| 2016-11-15 | 102 | 104 | 102 | 103 | 47,000 | 1,030 |
| 2016-11-14 | 104 | 105 | 104 | 104 | 24,000 | 1,040 |
| 2016-11-11 | 104 | 105 | 104 | 104 | 28,000 | 1,040 |
| 2016-11-10 | 103 | 104 | 102 | 103 | 32,000 | 1,030 |
| 2016-11-09 | 104 | 104 | 99 | 102 | 149,000 | 1,020 |
| 2016-11-08 | 104 | 104 | 104 | 104 | 18,000 | 1,040 |
| 2016-11-07 | 104 | 104 | 103 | 104 | 15,000 | 1,040 |
| 2016-11-04 | 104 | 104 | 102 | 102 | 32,000 | 1,020 |
| 2016-11-02 | 107 | 108 | 103 | 104 | 93,000 | 1,040 |
| 2016-11-01 | 109 | 109 | 108 | 108 | 49,000 | 1,080 |
| 2016-10-31 | 108 | 108 | 105 | 107 | 52,000 | 1,070 |
| 2016-10-28 | 110 | 110 | 108 | 108 | 50,000 | 1,080 |
| 2016-10-27 | 110 | 111 | 109 | 110 | 40,000 | 1,100 |
| 2016-10-26 | 108 | 113 | 108 | 110 | 144,000 | 1,100 |
| 2016-10-25 | 105 | 109 | 104 | 109 | 83,000 | 1,090 |
| 2016-10-24 | 104 | 105 | 104 | 104 | 11,000 | 1,040 |
| 2016-10-21 | 105 | 105 | 103 | 103 | 40,000 | 1,030 |
| 2016-10-20 | 103 | 106 | 102 | 104 | 169,000 | 1,040 |
| 2016-10-19 | 103 | 104 | 103 | 104 | 72,000 | 1,040 |
| 2016-10-18 | 100 | 102 | 100 | 102 | 35,000 | 1,020 |
| 2016-10-17 | 101 | 101 | 101 | 101 | 5,000 | 1,010 |
| 2016-10-14 | 102 | 102 | 100 | 101 | 43,000 | 1,010 |
| 2016-10-13 | 101 | 101 | 101 | 101 | 12,000 | 1,010 |
| 2016-10-12 | 102 | 102 | 100 | 100 | 36,000 | 1,000 |
| 2016-10-11 | 101 | 103 | 101 | 103 | 30,000 | 1,030 |
| 2016-10-07 | 101 | 101 | 101 | 101 | 16,000 | 1,010 |
| 2016-10-06 | 102 | 102 | 101 | 101 | 19,000 | 1,010 |
| 2016-10-05 | 102 | 102 | 101 | 101 | 28,000 | 1,010 |
| 2016-10-04 | 101 | 102 | 101 | 102 | 7,000 | 1,020 |
| 2016-10-03 | 103 | 103 | 101 | 101 | 51,000 | 1,010 |
| 2016-09-30 | 104 | 104 | 103 | 103 | 12,000 | 1,030 |
| 2016-09-29 | 101 | 102 | 101 | 102 | 48,000 | 1,020 |
| 2016-09-28 | 100 | 101 | 100 | 101 | 18,000 | 1,010 |
| 2016-09-27 | 100 | 101 | 100 | 101 | 15,000 | 1,010 |
| 2016-09-26 | 101 | 101 | 100 | 100 | 53,000 | 1,000 |
| 2016-09-23 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 2016-09-21 | 99 | 100 | 98 | 100 | 49,000 | 1,000 |
| 2016-09-20 | 100 | 100 | 97 | 99 | 38,000 | 990 |
| 2016-09-16 | 99 | 99 | 99 | 99 | 20,000 | 990 |
| 2016-09-15 | 99 | 99 | 99 | 99 | 27,000 | 990 |
| 2016-09-14 | 100 | 100 | 100 | 100 | 27,000 | 1,000 |
| 2016-09-13 | 100 | 101 | 100 | 100 | 31,000 | 1,000 |
| 2016-09-12 | 102 | 102 | 99 | 99 | 124,000 | 990 |
| 2016-09-09 | 102 | 102 | 100 | 101 | 128,000 | 1,010 |
| 2016-09-08 | 101 | 105 | 100 | 101 | 130,000 | 1,010 |
| 2016-09-07 | 100 | 101 | 100 | 101 | 93,000 | 1,010 |
| 2016-09-06 | 102 | 104 | 100 | 103 | 119,000 | 1,030 |
| 2016-09-05 | 100 | 101 | 100 | 101 | 29,000 | 1,010 |
| 2016-09-02 | 102 | 103 | 100 | 100 | 64,000 | 1,000 |
| 2016-09-01 | 101 | 104 | 101 | 101 | 80,000 | 1,010 |
| 2016-08-31 | 100 | 101 | 100 | 101 | 3,000 | 1,010 |
| 2016-08-30 | 100 | 101 | 100 | 101 | 2,000 | 1,010 |
| 2016-08-29 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2016-08-26 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2016-08-25 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 2016-08-24 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2016-08-23 | 101 | 101 | 100 | 100 | 47,000 | 1,000 |
| 2016-08-22 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2016-08-19 | 102 | 102 | 102 | 102 | 15,000 | 1,020 |
| 2016-08-18 | 102 | 102 | 102 | 102 | 7,000 | 1,020 |
| 2016-08-17 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 2016-08-16 | 100 | 105 | 100 | 102 | 43,000 | 1,020 |
| 2016-08-15 | 101 | 101 | 100 | 100 | 10,000 | 1,000 |
| 2016-08-12 | 100 | 104 | 100 | 102 | 42,000 | 1,020 |
| 2016-08-10 | 100 | 101 | 100 | 101 | 38,000 | 1,010 |
| 2016-08-09 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2016-08-08 | 101 | 104 | 101 | 104 | 13,000 | 1,040 |
| 2016-08-05 | 100 | 102 | 100 | 101 | 28,000 | 1,010 |
| 2016-08-04 | 100 | 103 | 100 | 101 | 70,000 | 1,010 |
| 2016-08-03 | 105 | 105 | 102 | 103 | 9,000 | 1,030 |
| 2016-08-02 | 106 | 106 | 105 | 105 | 10,000 | 1,050 |
| 2016-07-29 | 107 | 107 | 107 | 107 | 7,000 | 1,070 |
| 2016-07-28 | 105 | 106 | 105 | 106 | 8,000 | 1,060 |
| 2016-07-27 | 105 | 105 | 105 | 105 | 11,000 | 1,050 |
| 2016-07-26 | 105 | 105 | 103 | 103 | 27,000 | 1,030 |
| 2016-07-25 | 103 | 106 | 103 | 106 | 7,000 | 1,060 |
| 2016-07-22 | 105 | 105 | 101 | 103 | 33,000 | 1,030 |
| 2016-07-21 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2016-07-20 | 106 | 106 | 105 | 105 | 33,000 | 1,050 |
| 2016-07-15 | 105 | 106 | 105 | 106 | 11,000 | 1,060 |
| 2016-07-14 | 106 | 107 | 105 | 107 | 7,000 | 1,070 |
| 2016-07-13 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2016-07-12 | 107 | 107 | 105 | 105 | 10,000 | 1,050 |
| 2016-07-11 | 105 | 105 | 103 | 103 | 4,000 | 1,030 |
| 2016-07-08 | 101 | 102 | 101 | 102 | 8,000 | 1,020 |
| 2016-07-07 | 101 | 101 | 100 | 100 | 11,000 | 1,000 |
| 2016-07-06 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2016-07-04 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2016-07-01 | 104 | 104 | 104 | 104 | 12,000 | 1,040 |
| 2016-06-30 | 107 | 107 | 103 | 103 | 9,000 | 1,030 |
| 2016-06-29 | 103 | 103 | 102 | 102 | 5,000 | 1,020 |
| 2016-06-28 | 102 | 102 | 101 | 102 | 18,000 | 1,020 |
| 2016-06-27 | 105 | 105 | 102 | 102 | 17,000 | 1,020 |
| 2016-06-24 | 110 | 110 | 93 | 103 | 104,000 | 1,030 |
| 2016-06-23 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2016-06-22 | 111 | 111 | 109 | 110 | 37,000 | 1,100 |
| 2016-06-21 | 107 | 111 | 107 | 111 | 35,000 | 1,110 |
| 2016-06-20 | 110 | 111 | 110 | 111 | 3,000 | 1,110 |
| 2016-06-17 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2016-06-16 | 110 | 110 | 105 | 106 | 26,000 | 1,060 |
| 2016-06-15 | 108 | 110 | 108 | 110 | 10,000 | 1,100 |
| 2016-06-14 | 110 | 111 | 106 | 108 | 37,000 | 1,080 |
| 2016-06-13 | 112 | 112 | 111 | 111 | 6,000 | 1,110 |
| 2016-06-10 | 112 | 112 | 112 | 112 | 3,000 | 1,120 |
| 2016-06-09 | 113 | 114 | 113 | 114 | 6,000 | 1,140 |
| 2016-06-08 | 112 | 113 | 112 | 113 | 12,000 | 1,130 |
| 2016-06-02 | 113 | 113 | 113 | 113 | 16,000 | 1,130 |
| 2016-06-01 | 113 | 115 | 113 | 113 | 11,000 | 1,130 |
| 2016-05-31 | 116 | 116 | 113 | 114 | 128,000 | 1,140 |
| 2016-05-30 | 114 | 116 | 112 | 116 | 14,000 | 1,160 |
| 2016-05-27 | 115 | 115 | 113 | 114 | 73,000 | 1,140 |
| 2016-05-26 | 116 | 116 | 114 | 115 | 110,000 | 1,150 |
| 2016-05-25 | 116 | 116 | 115 | 116 | 4,000 | 1,160 |
| 2016-05-24 | 116 | 118 | 116 | 118 | 3,000 | 1,180 |
| 2016-05-23 | 115 | 116 | 115 | 115 | 4,000 | 1,150 |
| 2016-05-20 | 113 | 116 | 113 | 116 | 2,000 | 1,160 |
| 2016-05-19 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2016-05-17 | 115 | 116 | 114 | 116 | 7,000 | 1,160 |
| 2016-05-16 | 118 | 118 | 114 | 118 | 16,000 | 1,180 |
| 2016-05-13 | 120 | 123 | 120 | 123 | 14,000 | 1,230 |
| 2016-05-12 | 118 | 120 | 118 | 119 | 11,000 | 1,190 |
| 2016-05-11 | 122 | 122 | 122 | 122 | 4,000 | 1,220 |
| 2016-05-10 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2016-05-09 | 120 | 120 | 119 | 119 | 8,000 | 1,190 |
| 2016-05-06 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2016-05-02 | 114 | 120 | 112 | 116 | 50,000 | 1,160 |
| 2016-04-28 | 118 | 118 | 116 | 118 | 10,000 | 1,180 |
| 2016-04-27 | 115 | 116 | 115 | 116 | 7,000 | 1,160 |
| 2016-04-26 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2016-04-22 | 117 | 119 | 117 | 119 | 6,000 | 1,190 |
| 2016-04-21 | 115 | 116 | 115 | 116 | 7,000 | 1,160 |
| 2016-04-20 | 117 | 117 | 115 | 115 | 25,000 | 1,150 |
| 2016-04-19 | 116 | 118 | 116 | 117 | 16,000 | 1,170 |
| 2016-04-18 | 116 | 116 | 115 | 115 | 6,000 | 1,150 |
| 2016-04-15 | 118 | 118 | 116 | 116 | 4,000 | 1,160 |
| 2016-04-14 | 118 | 118 | 116 | 118 | 15,000 | 1,180 |
| 2016-04-13 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2016-04-12 | 116 | 116 | 113 | 116 | 25,000 | 1,160 |
| 2016-04-11 | 113 | 115 | 112 | 115 | 30,000 | 1,150 |
| 2016-04-06 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2016-04-05 | 116 | 116 | 113 | 113 | 24,000 | 1,130 |
| 2016-04-04 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2016-04-01 | 121 | 121 | 114 | 116 | 53,000 | 1,160 |
| 2016-03-31 | 122 | 122 | 120 | 120 | 26,000 | 1,200 |
| 2016-03-30 | 123 | 123 | 122 | 122 | 9,000 | 1,220 |
| 2016-03-29 | 124 | 124 | 123 | 123 | 4,000 | 1,230 |
| 2016-03-28 | 126 | 126 | 122 | 122 | 23,000 | 1,220 |
| 2016-03-25 | 126 | 126 | 123 | 126 | 36,000 | 1,260 |
| 2016-03-23 | 127 | 127 | 126 | 127 | 12,000 | 1,270 |
| 2016-03-22 | 125 | 127 | 125 | 127 | 33,000 | 1,270 |
| 2016-03-18 | 127 | 127 | 127 | 127 | 98,000 | 1,270 |
| 2016-03-17 | 132 | 132 | 128 | 129 | 29,000 | 1,290 |
| 2016-03-16 | 132 | 133 | 132 | 133 | 14,000 | 1,330 |
| 2016-03-15 | 128 | 132 | 128 | 132 | 39,000 | 1,320 |
| 2016-03-14 | 129 | 132 | 127 | 129 | 183,000 | 1,290 |
| 2016-03-11 | 129 | 130 | 125 | 129 | 166,000 | 1,290 |
| 2016-03-10 | 127 | 129 | 127 | 128 | 44,000 | 1,280 |
| 2016-03-09 | 122 | 126 | 122 | 126 | 29,000 | 1,260 |
| 2016-03-08 | 124 | 126 | 123 | 123 | 101,000 | 1,230 |
| 2016-03-07 | 121 | 126 | 121 | 125 | 218,000 | 1,250 |
| 2016-03-04 | 117 | 120 | 117 | 119 | 89,000 | 1,190 |
| 2016-03-03 | 118 | 118 | 115 | 115 | 241,000 | 1,150 |
| 2016-03-02 | 113 | 119 | 113 | 118 | 149,000 | 1,180 |
| 2016-03-01 | 112 | 113 | 112 | 113 | 21,000 | 1,130 |
| 2016-02-29 | 112 | 113 | 110 | 110 | 141,000 | 1,100 |
| 2016-02-26 | 110 | 111 | 108 | 110 | 65,000 | 1,100 |
| 2016-02-25 | 108 | 110 | 107 | 108 | 17,000 | 1,080 |
| 2016-02-24 | 106 | 108 | 103 | 105 | 172,000 | 1,050 |
| 2016-02-23 | 111 | 111 | 105 | 106 | 201,000 | 1,060 |
| 2016-02-22 | 112 | 114 | 108 | 109 | 232,000 | 1,090 |
| 2016-02-19 | 113 | 135 | 106 | 113 | 1,168,000 | 1,130 |
| 2016-02-18 | 104 | 104 | 102 | 103 | 13,000 | 1,030 |
| 2016-02-17 | 103 | 103 | 101 | 101 | 23,000 | 1,010 |
| 2016-02-16 | 105 | 105 | 101 | 102 | 91,000 | 1,020 |
| 2016-02-15 | 102 | 103 | 99 | 103 | 61,000 | 1,030 |
| 2016-02-12 | 98 | 100 | 94 | 98 | 67,000 | 980 |
| 2016-02-10 | 112 | 114 | 103 | 105 | 126,000 | 1,050 |
| 2016-02-09 | 115 | 115 | 111 | 111 | 33,000 | 1,110 |
| 2016-02-08 | 115 | 121 | 115 | 120 | 17,000 | 1,200 |
| 2016-02-05 | 118 | 120 | 115 | 118 | 40,000 | 1,180 |
| 2016-02-04 | 126 | 126 | 121 | 121 | 19,000 | 1,210 |
| 2016-02-03 | 127 | 128 | 122 | 124 | 35,000 | 1,240 |
| 2016-02-02 | 130 | 130 | 128 | 130 | 7,000 | 1,300 |
| 2016-02-01 | 130 | 131 | 130 | 130 | 33,000 | 1,300 |
| 2016-01-29 | 125 | 128 | 125 | 128 | 27,000 | 1,280 |
| 2016-01-28 | 123 | 126 | 123 | 125 | 4,000 | 1,250 |
| 2016-01-27 | 121 | 126 | 121 | 125 | 13,000 | 1,250 |
| 2016-01-26 | 121 | 122 | 120 | 120 | 30,000 | 1,200 |
| 2016-01-25 | 119 | 122 | 119 | 121 | 6,000 | 1,210 |
| 2016-01-22 | 115 | 118 | 115 | 118 | 21,000 | 1,180 |
| 2016-01-21 | 117 | 120 | 112 | 114 | 52,000 | 1,140 |
| 2016-01-20 | 124 | 126 | 118 | 119 | 17,000 | 1,190 |
| 2016-01-19 | 121 | 127 | 121 | 124 | 24,000 | 1,240 |
| 2016-01-18 | 118 | 124 | 116 | 124 | 86,000 | 1,240 |
| 2016-01-15 | 128 | 128 | 124 | 124 | 35,000 | 1,240 |
| 2016-01-14 | 133 | 133 | 126 | 127 | 109,000 | 1,270 |
| 2016-01-13 | 137 | 138 | 134 | 134 | 76,000 | 1,340 |
| 2016-01-12 | 136 | 136 | 128 | 136 | 119,000 | 1,360 |
| 2016-01-08 | 137 | 139 | 137 | 138 | 7,000 | 1,380 |
| 2016-01-07 | 141 | 141 | 136 | 138 | 59,000 | 1,380 |
| 2016-01-06 | 146 | 146 | 142 | 142 | 17,000 | 1,420 |
| 2016-01-05 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2016-01-04 | 150 | 150 | 150 | 150 | 15,000 | 1,500 |
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