5987 (株)オーネックス の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 2,890 | 2,895 | 2,745 | 2,769 | 39,200 | 2,769 |
| 2017-12-28 | 2,930 | 2,950 | 2,850 | 2,850 | 37,600 | 2,850 |
| 2017-12-27 | 2,996 | 3,050 | 2,907 | 2,959 | 17,100 | 2,959 |
| 2017-12-26 | 298 | 304 | 296 | 299 | 208,000 | 2,990 |
| 2017-12-25 | 300 | 304 | 290 | 302 | 380,000 | 3,020 |
| 2017-12-22 | 310 | 312 | 300 | 303 | 261,000 | 3,030 |
| 2017-12-21 | 310 | 319 | 307 | 308 | 375,000 | 3,080 |
| 2017-12-20 | 304 | 310 | 302 | 307 | 429,000 | 3,070 |
| 2017-12-19 | 306 | 310 | 298 | 309 | 853,000 | 3,090 |
| 2017-12-18 | 322 | 338 | 306 | 306 | 3,022,000 | 3,060 |
| 2017-12-15 | 295 | 315 | 295 | 306 | 906,000 | 3,060 |
| 2017-12-14 | 309 | 323 | 300 | 309 | 2,064,000 | 3,090 |
| 2017-12-13 | 277 | 325 | 277 | 317 | 3,942,000 | 3,170 |
| 2017-12-12 | 268 | 280 | 266 | 275 | 336,000 | 2,750 |
| 2017-12-11 | 275 | 275 | 266 | 269 | 197,000 | 2,690 |
| 2017-12-08 | 264 | 271 | 258 | 270 | 386,000 | 2,700 |
| 2017-12-07 | 256 | 267 | 256 | 264 | 243,000 | 2,640 |
| 2017-12-06 | 256 | 259 | 245 | 248 | 206,000 | 2,480 |
| 2017-12-05 | 256 | 258 | 248 | 255 | 248,000 | 2,550 |
| 2017-12-04 | 267 | 274 | 259 | 259 | 320,000 | 2,590 |
| 2017-12-01 | 275 | 276 | 265 | 266 | 258,000 | 2,660 |
| 2017-11-30 | 283 | 283 | 262 | 271 | 575,000 | 2,710 |
| 2017-11-29 | 293 | 306 | 279 | 283 | 943,000 | 2,830 |
| 2017-11-28 | 282 | 301 | 273 | 295 | 1,533,000 | 2,950 |
| 2017-11-27 | 273 | 285 | 270 | 281 | 888,000 | 2,810 |
| 2017-11-24 | 274 | 280 | 272 | 274 | 662,000 | 2,740 |
| 2017-11-22 | 265 | 277 | 265 | 269 | 838,000 | 2,690 |
| 2017-11-21 | 266 | 270 | 258 | 261 | 570,000 | 2,610 |
| 2017-11-20 | 246 | 267 | 246 | 267 | 1,463,000 | 2,670 |
| 2017-11-17 | 243 | 251 | 238 | 244 | 541,000 | 2,440 |
| 2017-11-16 | 233 | 242 | 228 | 238 | 288,000 | 2,380 |
| 2017-11-15 | 253 | 253 | 230 | 235 | 875,000 | 2,350 |
| 2017-11-14 | 238 | 260 | 238 | 258 | 1,594,000 | 2,580 |
| 2017-11-13 | 235 | 247 | 232 | 241 | 715,000 | 2,410 |
| 2017-11-10 | 227 | 232 | 225 | 227 | 118,000 | 2,270 |
| 2017-11-09 | 234 | 235 | 226 | 231 | 232,000 | 2,310 |
| 2017-11-08 | 227 | 234 | 226 | 234 | 108,000 | 2,340 |
| 2017-11-07 | 225 | 230 | 225 | 227 | 112,000 | 2,270 |
| 2017-11-06 | 230 | 231 | 224 | 226 | 245,000 | 2,260 |
| 2017-11-02 | 242 | 242 | 228 | 229 | 474,000 | 2,290 |
| 2017-11-01 | 245 | 245 | 239 | 242 | 212,000 | 2,420 |
| 2017-10-31 | 238 | 245 | 235 | 240 | 236,000 | 2,400 |
| 2017-10-30 | 233 | 238 | 232 | 238 | 249,000 | 2,380 |
| 2017-10-27 | 256 | 266 | 233 | 233 | 2,169,000 | 2,330 |
| 2017-10-26 | 229 | 245 | 228 | 240 | 1,530,000 | 2,400 |
| 2017-10-25 | 224 | 230 | 220 | 221 | 266,000 | 2,210 |
| 2017-10-24 | 231 | 233 | 223 | 223 | 641,000 | 2,230 |
| 2017-10-23 | 235 | 266 | 225 | 234 | 3,066,000 | 2,340 |
| 2017-10-20 | 223 | 230 | 218 | 228 | 633,000 | 2,280 |
| 2017-10-19 | 231 | 232 | 222 | 226 | 346,000 | 2,260 |
| 2017-10-18 | 230 | 237 | 226 | 233 | 558,000 | 2,330 |
| 2017-10-17 | 237 | 237 | 225 | 228 | 963,000 | 2,280 |
| 2017-10-16 | 247 | 255 | 230 | 238 | 1,369,000 | 2,380 |
| 2017-10-13 | 261 | 264 | 238 | 241 | 1,698,000 | 2,410 |
| 2017-10-12 | 259 | 284 | 254 | 266 | 2,558,000 | 2,660 |
| 2017-10-11 | 292 | 334 | 254 | 261 | 9,780,000 | 2,610 |
| 2017-10-10 | 275 | 291 | 267 | 291 | 10,603,000 | 2,910 |
| 2017-10-06 | 229 | 240 | 207 | 211 | 6,104,000 | 2,110 |
| 2017-10-05 | 192 | 237 | 190 | 237 | 6,747,000 | 2,370 |
| 2017-10-04 | 198 | 201 | 186 | 187 | 463,000 | 1,870 |
| 2017-10-03 | 194 | 200 | 189 | 196 | 524,000 | 1,960 |
| 2017-10-02 | 181 | 195 | 179 | 194 | 911,000 | 1,940 |
| 2017-09-29 | 182 | 182 | 178 | 179 | 174,000 | 1,790 |
| 2017-09-28 | 177 | 184 | 173 | 183 | 276,000 | 1,830 |
| 2017-09-27 | 172 | 177 | 169 | 177 | 156,000 | 1,770 |
| 2017-09-26 | 169 | 171 | 168 | 169 | 22,000 | 1,690 |
| 2017-09-25 | 170 | 172 | 169 | 169 | 26,000 | 1,690 |
| 2017-09-22 | 179 | 179 | 170 | 171 | 226,000 | 1,710 |
| 2017-09-21 | 172 | 181 | 171 | 181 | 396,000 | 1,810 |
| 2017-09-20 | 167 | 175 | 167 | 172 | 298,000 | 1,720 |
| 2017-09-19 | 164 | 166 | 162 | 166 | 80,000 | 1,660 |
| 2017-09-15 | 165 | 165 | 159 | 164 | 118,000 | 1,640 |
| 2017-09-14 | 170 | 171 | 164 | 166 | 164,000 | 1,660 |
| 2017-09-13 | 175 | 175 | 171 | 171 | 86,000 | 1,710 |
| 2017-09-12 | 171 | 173 | 170 | 173 | 129,000 | 1,730 |
| 2017-09-11 | 161 | 172 | 158 | 171 | 207,000 | 1,710 |
| 2017-09-08 | 166 | 169 | 164 | 165 | 98,000 | 1,650 |
| 2017-09-07 | 166 | 169 | 165 | 166 | 83,000 | 1,660 |
| 2017-09-06 | 159 | 165 | 154 | 164 | 146,000 | 1,640 |
| 2017-09-05 | 169 | 170 | 155 | 161 | 341,000 | 1,610 |
| 2017-09-04 | 177 | 177 | 164 | 169 | 438,000 | 1,690 |
| 2017-09-01 | 180 | 181 | 175 | 179 | 207,000 | 1,790 |
| 2017-08-31 | 182 | 183 | 179 | 182 | 168,000 | 1,820 |
| 2017-08-30 | 180 | 187 | 177 | 182 | 376,000 | 1,820 |
| 2017-08-29 | 181 | 181 | 174 | 178 | 264,000 | 1,780 |
| 2017-08-28 | 174 | 187 | 174 | 184 | 680,000 | 1,840 |
| 2017-08-25 | 166 | 176 | 166 | 172 | 296,000 | 1,720 |
| 2017-08-24 | 167 | 169 | 165 | 165 | 80,000 | 1,650 |
| 2017-08-23 | 168 | 170 | 167 | 168 | 71,000 | 1,680 |
| 2017-08-22 | 171 | 171 | 167 | 167 | 129,000 | 1,670 |
| 2017-08-21 | 167 | 172 | 167 | 171 | 134,000 | 1,710 |
| 2017-08-18 | 171 | 172 | 167 | 167 | 193,000 | 1,670 |
| 2017-08-17 | 170 | 176 | 167 | 170 | 223,000 | 1,700 |
| 2017-08-16 | 185 | 188 | 171 | 171 | 1,291,000 | 1,710 |
| 2017-08-15 | 168 | 178 | 163 | 175 | 1,229,000 | 1,750 |
| 2017-08-14 | 158 | 170 | 148 | 167 | 419,000 | 1,670 |
| 2017-08-10 | 163 | 166 | 161 | 163 | 150,000 | 1,630 |
| 2017-08-09 | 165 | 166 | 160 | 162 | 374,000 | 1,620 |
| 2017-08-08 | 165 | 165 | 159 | 160 | 31,000 | 1,600 |
| 2017-08-07 | 163 | 164 | 162 | 164 | 32,000 | 1,640 |
| 2017-08-04 | 160 | 166 | 159 | 165 | 124,000 | 1,650 |
| 2017-08-03 | 160 | 160 | 158 | 160 | 58,000 | 1,600 |
| 2017-08-02 | 153 | 159 | 153 | 159 | 47,000 | 1,590 |
| 2017-08-01 | 157 | 158 | 153 | 153 | 146,000 | 1,530 |
| 2017-07-31 | 159 | 159 | 158 | 158 | 39,000 | 1,580 |
| 2017-07-28 | 164 | 165 | 160 | 160 | 178,000 | 1,600 |
| 2017-07-27 | 165 | 165 | 163 | 164 | 49,000 | 1,640 |
| 2017-07-26 | 168 | 168 | 164 | 164 | 62,000 | 1,640 |
| 2017-07-25 | 166 | 168 | 165 | 165 | 100,000 | 1,650 |
| 2017-07-24 | 162 | 166 | 161 | 166 | 93,000 | 1,660 |
| 2017-07-21 | 163 | 164 | 161 | 163 | 70,000 | 1,630 |
| 2017-07-20 | 161 | 164 | 161 | 164 | 71,000 | 1,640 |
| 2017-07-19 | 159 | 163 | 159 | 163 | 95,000 | 1,630 |
| 2017-07-18 | 160 | 160 | 158 | 160 | 34,000 | 1,600 |
| 2017-07-14 | 164 | 164 | 158 | 158 | 131,000 | 1,580 |
| 2017-07-13 | 158 | 161 | 157 | 161 | 96,000 | 1,610 |
| 2017-07-12 | 159 | 160 | 158 | 158 | 41,000 | 1,580 |
| 2017-07-11 | 160 | 162 | 159 | 159 | 54,000 | 1,590 |
| 2017-07-10 | 159 | 162 | 157 | 160 | 112,000 | 1,600 |
| 2017-07-07 | 155 | 157 | 154 | 156 | 50,000 | 1,560 |
| 2017-07-06 | 156 | 156 | 154 | 154 | 50,000 | 1,540 |
| 2017-07-05 | 157 | 157 | 152 | 156 | 87,000 | 1,560 |
| 2017-07-04 | 159 | 160 | 152 | 154 | 206,000 | 1,540 |
| 2017-07-03 | 153 | 157 | 152 | 155 | 158,000 | 1,550 |
| 2017-06-30 | 153 | 154 | 149 | 152 | 68,000 | 1,520 |
| 2017-06-29 | 153 | 154 | 148 | 153 | 225,000 | 1,530 |
| 2017-06-28 | 160 | 167 | 152 | 153 | 735,000 | 1,530 |
| 2017-06-27 | 146 | 191 | 146 | 158 | 6,573,000 | 1,580 |
| 2017-06-26 | 143 | 144 | 143 | 144 | 21,000 | 1,440 |
| 2017-06-23 | 145 | 145 | 144 | 144 | 35,000 | 1,440 |
| 2017-06-22 | 144 | 146 | 144 | 144 | 38,000 | 1,440 |
| 2017-06-21 | 145 | 145 | 143 | 144 | 8,000 | 1,440 |
| 2017-06-20 | 145 | 145 | 143 | 145 | 80,000 | 1,450 |
| 2017-06-19 | 144 | 145 | 144 | 145 | 56,000 | 1,450 |
| 2017-06-16 | 142 | 143 | 142 | 143 | 11,000 | 1,430 |
| 2017-06-15 | 141 | 143 | 140 | 143 | 29,000 | 1,430 |
| 2017-06-14 | 142 | 142 | 142 | 142 | 16,000 | 1,420 |
| 2017-06-13 | 143 | 143 | 141 | 142 | 16,000 | 1,420 |
| 2017-06-12 | 144 | 144 | 141 | 143 | 17,000 | 1,430 |
| 2017-06-09 | 142 | 144 | 140 | 142 | 53,000 | 1,420 |
| 2017-06-08 | 142 | 142 | 140 | 141 | 18,000 | 1,410 |
| 2017-06-07 | 140 | 142 | 140 | 142 | 36,000 | 1,420 |
| 2017-06-06 | 142 | 143 | 140 | 140 | 75,000 | 1,400 |
| 2017-06-05 | 144 | 145 | 144 | 144 | 27,000 | 1,440 |
| 2017-06-02 | 143 | 146 | 143 | 144 | 87,000 | 1,440 |
| 2017-06-01 | 140 | 141 | 140 | 141 | 18,000 | 1,410 |
| 2017-05-31 | 143 | 143 | 139 | 141 | 32,000 | 1,410 |
| 2017-05-30 | 142 | 142 | 139 | 141 | 21,000 | 1,410 |
| 2017-05-29 | 141 | 143 | 140 | 141 | 44,000 | 1,410 |
| 2017-05-26 | 145 | 145 | 143 | 143 | 14,000 | 1,430 |
| 2017-05-25 | 146 | 146 | 143 | 145 | 36,000 | 1,450 |
| 2017-05-24 | 144 | 145 | 143 | 145 | 11,000 | 1,450 |
| 2017-05-23 | 145 | 147 | 143 | 143 | 83,000 | 1,430 |
| 2017-05-22 | 148 | 148 | 146 | 147 | 190,000 | 1,470 |
| 2017-05-19 | 137 | 145 | 137 | 144 | 88,000 | 1,440 |
| 2017-05-18 | 136 | 138 | 135 | 138 | 26,000 | 1,380 |
| 2017-05-17 | 142 | 142 | 139 | 139 | 39,000 | 1,390 |
| 2017-05-16 | 138 | 142 | 138 | 142 | 50,000 | 1,420 |
| 2017-05-15 | 135 | 138 | 135 | 137 | 53,000 | 1,370 |
| 2017-05-12 | 141 | 141 | 138 | 138 | 51,000 | 1,380 |
| 2017-05-11 | 142 | 143 | 140 | 142 | 36,000 | 1,420 |
| 2017-05-10 | 142 | 142 | 139 | 142 | 201,000 | 1,420 |
| 2017-05-09 | 134 | 136 | 133 | 136 | 90,000 | 1,360 |
| 2017-05-08 | 133 | 134 | 132 | 134 | 42,000 | 1,340 |
| 2017-05-02 | 130 | 131 | 130 | 131 | 20,000 | 1,310 |
| 2017-05-01 | 127 | 130 | 127 | 130 | 31,000 | 1,300 |
| 2017-04-28 | 129 | 129 | 127 | 127 | 19,000 | 1,270 |
| 2017-04-27 | 127 | 128 | 127 | 128 | 8,000 | 1,280 |
| 2017-04-26 | 127 | 127 | 127 | 127 | 16,000 | 1,270 |
| 2017-04-25 | 125 | 126 | 125 | 126 | 10,000 | 1,260 |
| 2017-04-24 | 128 | 128 | 125 | 125 | 35,000 | 1,250 |
| 2017-04-21 | 127 | 127 | 126 | 127 | 9,000 | 1,270 |
| 2017-04-20 | 127 | 127 | 125 | 126 | 7,000 | 1,260 |
| 2017-04-19 | 125 | 127 | 125 | 126 | 27,000 | 1,260 |
| 2017-04-18 | 125 | 126 | 123 | 126 | 29,000 | 1,260 |
| 2017-04-17 | 122 | 124 | 121 | 124 | 40,000 | 1,240 |
| 2017-04-14 | 124 | 124 | 123 | 123 | 7,000 | 1,230 |
| 2017-04-13 | 121 | 124 | 121 | 122 | 41,000 | 1,220 |
| 2017-04-12 | 122 | 123 | 121 | 121 | 45,000 | 1,210 |
| 2017-04-11 | 126 | 127 | 125 | 125 | 14,000 | 1,250 |
| 2017-04-10 | 125 | 128 | 125 | 128 | 15,000 | 1,280 |
| 2017-04-07 | 126 | 130 | 120 | 126 | 115,000 | 1,260 |
| 2017-04-06 | 128 | 128 | 123 | 126 | 87,000 | 1,260 |
| 2017-04-05 | 131 | 132 | 127 | 129 | 75,000 | 1,290 |
| 2017-04-04 | 133 | 133 | 131 | 131 | 75,000 | 1,310 |
| 2017-04-03 | 133 | 134 | 132 | 133 | 26,000 | 1,330 |
| 2017-03-31 | 135 | 136 | 132 | 133 | 89,000 | 1,330 |
| 2017-03-30 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2017-03-29 | 135 | 135 | 135 | 135 | 7,000 | 1,350 |
| 2017-03-28 | 133 | 134 | 133 | 134 | 24,000 | 1,340 |
| 2017-03-27 | 135 | 135 | 133 | 133 | 21,000 | 1,330 |
| 2017-03-24 | 133 | 137 | 133 | 135 | 31,000 | 1,350 |
| 2017-03-23 | 135 | 136 | 132 | 132 | 72,000 | 1,320 |
| 2017-03-22 | 137 | 137 | 135 | 135 | 32,000 | 1,350 |
| 2017-03-21 | 140 | 145 | 137 | 138 | 102,000 | 1,380 |
| 2017-03-17 | 138 | 139 | 135 | 136 | 109,000 | 1,360 |
| 2017-03-16 | 134 | 136 | 134 | 136 | 37,000 | 1,360 |
| 2017-03-15 | 137 | 137 | 135 | 135 | 15,000 | 1,350 |
| 2017-03-14 | 134 | 137 | 132 | 137 | 90,000 | 1,370 |
| 2017-03-13 | 138 | 139 | 132 | 135 | 154,000 | 1,350 |
| 2017-03-10 | 140 | 141 | 138 | 138 | 88,000 | 1,380 |
| 2017-03-09 | 145 | 145 | 140 | 140 | 53,000 | 1,400 |
| 2017-03-08 | 143 | 144 | 142 | 142 | 17,000 | 1,420 |
| 2017-03-07 | 142 | 143 | 141 | 143 | 43,000 | 1,430 |
| 2017-03-06 | 144 | 145 | 143 | 143 | 60,000 | 1,430 |
| 2017-03-03 | 143 | 144 | 142 | 143 | 52,000 | 1,430 |
| 2017-03-02 | 145 | 145 | 143 | 144 | 47,000 | 1,440 |
| 2017-03-01 | 144 | 145 | 143 | 145 | 27,000 | 1,450 |
| 2017-02-28 | 145 | 146 | 143 | 145 | 32,000 | 1,450 |
| 2017-02-27 | 146 | 146 | 142 | 145 | 88,000 | 1,450 |
| 2017-02-24 | 145 | 146 | 144 | 146 | 79,000 | 1,460 |
| 2017-02-23 | 144 | 147 | 144 | 144 | 174,000 | 1,440 |
| 2017-02-22 | 149 | 150 | 145 | 147 | 177,000 | 1,470 |
| 2017-02-21 | 150 | 151 | 148 | 150 | 181,000 | 1,500 |
| 2017-02-20 | 142 | 151 | 142 | 150 | 488,000 | 1,500 |
| 2017-02-17 | 140 | 142 | 140 | 142 | 76,000 | 1,420 |
| 2017-02-16 | 140 | 141 | 139 | 140 | 114,000 | 1,400 |
| 2017-02-15 | 140 | 142 | 139 | 139 | 303,000 | 1,390 |
| 2017-02-14 | 139 | 142 | 138 | 141 | 331,000 | 1,410 |
| 2017-02-13 | 140 | 140 | 136 | 138 | 112,000 | 1,380 |
| 2017-02-10 | 138 | 140 | 137 | 140 | 103,000 | 1,400 |
| 2017-02-09 | 139 | 144 | 136 | 137 | 251,000 | 1,370 |
| 2017-02-08 | 138 | 142 | 134 | 138 | 582,000 | 1,380 |
| 2017-02-07 | 133 | 133 | 132 | 133 | 18,000 | 1,330 |
| 2017-02-06 | 135 | 135 | 132 | 133 | 31,000 | 1,330 |
| 2017-02-03 | 131 | 132 | 131 | 132 | 23,000 | 1,320 |
| 2017-02-02 | 132 | 133 | 131 | 132 | 13,000 | 1,320 |
| 2017-02-01 | 133 | 133 | 131 | 132 | 31,000 | 1,320 |
| 2017-01-31 | 134 | 135 | 133 | 133 | 71,000 | 1,330 |
| 2017-01-30 | 134 | 134 | 133 | 133 | 26,000 | 1,330 |
| 2017-01-27 | 136 | 136 | 133 | 133 | 56,000 | 1,330 |
| 2017-01-26 | 138 | 138 | 135 | 136 | 88,000 | 1,360 |
| 2017-01-25 | 133 | 136 | 133 | 135 | 83,000 | 1,350 |
| 2017-01-24 | 132 | 133 | 131 | 132 | 52,000 | 1,320 |
| 2017-01-23 | 134 | 139 | 130 | 131 | 188,000 | 1,310 |
| 2017-01-20 | 131 | 131 | 129 | 129 | 29,000 | 1,290 |
| 2017-01-19 | 131 | 131 | 129 | 130 | 17,000 | 1,300 |
| 2017-01-18 | 127 | 130 | 127 | 129 | 80,000 | 1,290 |
| 2017-01-17 | 132 | 132 | 128 | 129 | 125,000 | 1,290 |
| 2017-01-16 | 135 | 135 | 132 | 132 | 53,000 | 1,320 |
| 2017-01-13 | 133 | 136 | 131 | 134 | 274,000 | 1,340 |
| 2017-01-12 | 134 | 134 | 130 | 131 | 97,000 | 1,310 |
| 2017-01-11 | 133 | 134 | 132 | 133 | 128,000 | 1,330 |
| 2017-01-10 | 131 | 133 | 130 | 132 | 105,000 | 1,320 |
| 2017-01-06 | 131 | 134 | 129 | 130 | 182,000 | 1,300 |
| 2017-01-05 | 134 | 142 | 130 | 131 | 393,000 | 1,310 |
| 2017-01-04 | 132 | 132 | 129 | 130 | 286,000 | 1,300 |
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