5987 (株)オーネックス の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 971 | 988 | 971 | 988 | 700 | 988 |
| 2021-12-29 | 975 | 977 | 971 | 971 | 800 | 971 |
| 2021-12-28 | 955 | 955 | 935 | 947 | 2,700 | 947 |
| 2021-12-27 | 967 | 968 | 943 | 955 | 1,900 | 955 |
| 2021-12-24 | 971 | 971 | 967 | 967 | 600 | 967 |
| 2021-12-23 | 981 | 1,011 | 971 | 974 | 6,500 | 974 |
| 2021-12-22 | 935 | 985 | 935 | 981 | 8,900 | 981 |
| 2021-12-21 | 967 | 967 | 935 | 935 | 2,500 | 935 |
| 2021-12-20 | 967 | 967 | 967 | 967 | 1,800 | 967 |
| 2021-12-17 | 967 | 967 | 967 | 967 | 100 | 967 |
| 2021-12-16 | 961 | 973 | 950 | 971 | 14,000 | 971 |
| 2021-12-15 | 939 | 956 | 933 | 956 | 4,900 | 956 |
| 2021-12-14 | 950 | 951 | 935 | 951 | 5,300 | 951 |
| 2021-12-13 | 964 | 974 | 964 | 967 | 8,200 | 967 |
| 2021-12-10 | 953 | 964 | 953 | 964 | 1,400 | 964 |
| 2021-12-09 | 940 | 958 | 940 | 958 | 1,200 | 958 |
| 2021-12-08 | 954 | 955 | 948 | 955 | 1,200 | 955 |
| 2021-12-07 | 916 | 955 | 916 | 955 | 5,400 | 955 |
| 2021-12-06 | 930 | 931 | 930 | 931 | 11,800 | 931 |
| 2021-12-03 | 923 | 938 | 923 | 938 | 5,600 | 938 |
| 2021-12-02 | 921 | 925 | 911 | 924 | 3,200 | 924 |
| 2021-12-01 | 926 | 930 | 920 | 927 | 4,800 | 927 |
| 2021-11-30 | 927 | 944 | 925 | 925 | 3,400 | 925 |
| 2021-11-29 | 938 | 939 | 923 | 923 | 1,300 | 923 |
| 2021-11-26 | 938 | 945 | 937 | 942 | 2,200 | 942 |
| 2021-11-25 | 935 | 945 | 934 | 945 | 3,100 | 945 |
| 2021-11-24 | - | - | - | 934 | - | 934 |
| 2021-11-22 | 925 | 945 | 915 | 934 | 3,900 | 934 |
| 2021-11-19 | - | - | - | 920 | - | 920 |
| 2021-11-18 | 932 | 932 | 915 | 920 | 9,900 | 920 |
| 2021-11-17 | 934 | 934 | 934 | 934 | 1,000 | 934 |
| 2021-11-16 | 938 | 945 | 934 | 945 | 600 | 945 |
| 2021-11-15 | 937 | 945 | 932 | 932 | 1,000 | 932 |
| 2021-11-12 | 932 | 932 | 932 | 932 | 4,800 | 932 |
| 2021-11-11 | 950 | 950 | 939 | 939 | 400 | 939 |
| 2021-11-10 | 950 | 950 | 950 | 950 | 20,000 | 950 |
| 2021-11-09 | 950 | 955 | 950 | 955 | 15,400 | 955 |
| 2021-11-08 | 953 | 955 | 953 | 955 | 200 | 955 |
| 2021-11-05 | 942 | 951 | 942 | 951 | 10,800 | 951 |
| 2021-11-04 | 953 | 953 | 953 | 953 | 100 | 953 |
| 2021-11-02 | 950 | 950 | 945 | 950 | 2,000 | 950 |
| 2021-11-01 | 945 | 945 | 941 | 941 | 500 | 941 |
| 2021-10-29 | 945 | 949 | 945 | 945 | 2,000 | 945 |
| 2021-10-28 | 940 | 950 | 940 | 946 | 700 | 946 |
| 2021-10-27 | 934 | 936 | 934 | 936 | 1,000 | 936 |
| 2021-10-26 | 928 | 945 | 925 | 942 | 4,700 | 942 |
| 2021-10-25 | 928 | 932 | 928 | 932 | 1,000 | 932 |
| 2021-10-22 | - | - | - | 941 | - | 941 |
| 2021-10-21 | 939 | 941 | 939 | 941 | 200 | 941 |
| 2021-10-20 | 933 | 937 | 933 | 937 | 800 | 937 |
| 2021-10-19 | 945 | 946 | 945 | 946 | 200 | 946 |
| 2021-10-18 | 943 | 947 | 942 | 947 | 1,500 | 947 |
| 2021-10-15 | 935 | 943 | 935 | 942 | 2,200 | 942 |
| 2021-10-14 | 933 | 937 | 933 | 933 | 1,300 | 933 |
| 2021-10-13 | 933 | 933 | 933 | 933 | 100 | 933 |
| 2021-10-12 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2021-10-11 | 936 | 940 | 935 | 940 | 1,700 | 940 |
| 2021-10-08 | 945 | 945 | 945 | 945 | 400 | 945 |
| 2021-10-07 | - | - | - | 933 | - | 933 |
| 2021-10-06 | 933 | 934 | 933 | 933 | 2,500 | 933 |
| 2021-10-05 | 945 | 945 | 940 | 940 | 6,700 | 940 |
| 2021-10-04 | 945 | 958 | 945 | 950 | 1,700 | 950 |
| 2021-10-01 | 951 | 951 | 946 | 946 | 2,900 | 946 |
| 2021-09-30 | 959 | 959 | 952 | 952 | 500 | 952 |
| 2021-09-29 | 952 | 959 | 952 | 959 | 300 | 959 |
| 2021-09-28 | 953 | 953 | 952 | 952 | 600 | 952 |
| 2021-09-27 | 952 | 952 | 947 | 949 | 900 | 949 |
| 2021-09-24 | 956 | 956 | 946 | 952 | 2,500 | 952 |
| 2021-09-22 | - | - | - | 956 | - | 956 |
| 2021-09-21 | 960 | 960 | 941 | 956 | 2,700 | 956 |
| 2021-09-17 | 961 | 975 | 961 | 961 | 1,300 | 961 |
| 2021-09-16 | 965 | 967 | 960 | 960 | 5,600 | 960 |
| 2021-09-15 | 968 | 973 | 957 | 965 | 7,000 | 965 |
| 2021-09-14 | 979 | 980 | 968 | 973 | 4,700 | 973 |
| 2021-09-13 | 970 | 974 | 969 | 974 | 1,300 | 974 |
| 2021-09-10 | 973 | 975 | 969 | 970 | 1,800 | 970 |
| 2021-09-09 | 972 | 976 | 970 | 970 | 1,400 | 970 |
| 2021-09-08 | 980 | 980 | 976 | 976 | 500 | 976 |
| 2021-09-07 | 979 | 980 | 975 | 975 | 3,300 | 975 |
| 2021-09-06 | 968 | 992 | 968 | 992 | 4,200 | 992 |
| 2021-09-03 | 971 | 971 | 971 | 971 | 300 | 971 |
| 2021-09-02 | - | - | - | 973 | - | 973 |
| 2021-09-01 | 965 | 973 | 965 | 973 | 300 | 973 |
| 2021-08-31 | 978 | 980 | 970 | 970 | 900 | 970 |
| 2021-08-30 | 966 | 966 | 962 | 963 | 600 | 963 |
| 2021-08-27 | 963 | 963 | 951 | 951 | 600 | 951 |
| 2021-08-26 | 951 | 952 | 951 | 952 | 200 | 952 |
| 2021-08-25 | 955 | 955 | 951 | 951 | 400 | 951 |
| 2021-08-24 | 953 | 954 | 948 | 950 | 2,400 | 950 |
| 2021-08-23 | 964 | 966 | 959 | 959 | 1,100 | 959 |
| 2021-08-20 | 950 | 950 | 950 | 950 | 800 | 950 |
| 2021-08-19 | 950 | 952 | 950 | 950 | 4,300 | 950 |
| 2021-08-18 | 950 | 951 | 950 | 950 | 1,900 | 950 |
| 2021-08-17 | 954 | 965 | 950 | 953 | 10,600 | 953 |
| 2021-08-16 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2021-08-13 | 987 | 992 | 951 | 992 | 11,300 | 992 |
| 2021-08-12 | 971 | 997 | 971 | 997 | 4,700 | 997 |
| 2021-08-11 | 988 | 988 | 957 | 960 | 1,400 | 960 |
| 2021-08-10 | 1,005 | 1,005 | 973 | 973 | 5,300 | 973 |
| 2021-08-06 | 1,000 | 1,019 | 1,000 | 1,007 | 1,400 | 1,007 |
| 2021-08-05 | 1,019 | 1,019 | 1,000 | 1,000 | 1,900 | 1,000 |
| 2021-08-04 | - | - | - | 1,000 | - | 1,000 |
| 2021-08-03 | 990 | 1,000 | 990 | 1,000 | 600 | 1,000 |
| 2021-08-02 | 1,008 | 1,009 | 993 | 993 | 1,000 | 993 |
| 2021-07-30 | 1,009 | 1,009 | 999 | 999 | 500 | 999 |
| 2021-07-29 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2021-07-28 | 998 | 1,000 | 998 | 1,000 | 2,800 | 1,000 |
| 2021-07-27 | 986 | 994 | 986 | 994 | 400 | 994 |
| 2021-07-26 | 992 | 992 | 984 | 984 | 2,800 | 984 |
| 2021-07-21 | 986 | 990 | 984 | 985 | 5,100 | 985 |
| 2021-07-20 | 991 | 991 | 982 | 983 | 2,400 | 983 |
| 2021-07-19 | 993 | 993 | 992 | 992 | 1,600 | 992 |
| 2021-07-16 | 992 | 995 | 991 | 995 | 3,200 | 995 |
| 2021-07-15 | 993 | 993 | 991 | 991 | 2,600 | 991 |
| 2021-07-14 | 994 | 994 | 993 | 993 | 1,800 | 993 |
| 2021-07-13 | 994 | 998 | 993 | 998 | 5,300 | 998 |
| 2021-07-12 | 999 | 999 | 990 | 993 | 1,500 | 993 |
| 2021-07-09 | 983 | 996 | 982 | 996 | 1,400 | 996 |
| 2021-07-08 | 982 | 1,006 | 982 | 987 | 1,600 | 987 |
| 2021-07-07 | 988 | 988 | 983 | 983 | 3,300 | 983 |
| 2021-07-06 | 989 | 1,011 | 988 | 988 | 4,800 | 988 |
| 2021-07-05 | 988 | 992 | 988 | 991 | 700 | 991 |
| 2021-07-02 | 1,003 | 1,003 | 987 | 987 | 3,400 | 987 |
| 2021-07-01 | 994 | 1,009 | 994 | 1,000 | 1,800 | 1,000 |
| 2021-06-30 | 992 | 1,000 | 991 | 993 | 32,300 | 993 |
| 2021-06-29 | 981 | 1,008 | 981 | 1,000 | 1,400 | 1,000 |
| 2021-06-28 | 989 | 998 | 980 | 998 | 4,000 | 998 |
| 2021-06-25 | 990 | 990 | 990 | 990 | 500 | 990 |
| 2021-06-24 | 983 | 985 | 983 | 985 | 900 | 985 |
| 2021-06-23 | 999 | 1,000 | 979 | 982 | 2,100 | 982 |
| 2021-06-22 | 993 | 995 | 981 | 995 | 600 | 995 |
| 2021-06-21 | 985 | 997 | 978 | 978 | 1,600 | 978 |
| 2021-06-18 | 996 | 1,009 | 988 | 988 | 2,600 | 988 |
| 2021-06-17 | 1,012 | 1,013 | 976 | 994 | 72,900 | 994 |
| 2021-06-16 | 1,012 | 1,027 | 1,012 | 1,027 | 3,200 | 1,027 |
| 2021-06-15 | - | - | - | 1,012 | - | 1,012 |
| 2021-06-14 | 1,016 | 1,018 | 1,011 | 1,012 | 2,900 | 1,012 |
| 2021-06-11 | 1,030 | 1,030 | 1,009 | 1,030 | 1,600 | 1,030 |
| 2021-06-10 | 1,015 | 1,027 | 1,010 | 1,027 | 5,800 | 1,027 |
| 2021-06-09 | 1,004 | 1,019 | 1,004 | 1,019 | 700 | 1,019 |
| 2021-06-08 | 1,002 | 1,013 | 1,002 | 1,003 | 800 | 1,003 |
| 2021-06-07 | 1,015 | 1,015 | 1,005 | 1,005 | 1,900 | 1,005 |
| 2021-06-04 | 1,015 | 1,015 | 1,004 | 1,009 | 3,700 | 1,009 |
| 2021-06-03 | 1,022 | 1,043 | 1,007 | 1,007 | 4,800 | 1,007 |
| 2021-06-02 | 1,009 | 1,025 | 1,002 | 1,023 | 2,900 | 1,023 |
| 2021-06-01 | 1,014 | 1,014 | 1,014 | 1,014 | 200 | 1,014 |
| 2021-05-31 | 1,001 | 1,008 | 1,000 | 1,001 | 2,600 | 1,001 |
| 2021-05-28 | 999 | 1,020 | 999 | 1,001 | 2,300 | 1,001 |
| 2021-05-27 | 1,007 | 1,015 | 994 | 1,000 | 1,600 | 1,000 |
| 2021-05-26 | 1,012 | 1,016 | 998 | 1,016 | 1,000 | 1,016 |
| 2021-05-25 | 990 | 1,015 | 990 | 997 | 4,700 | 997 |
| 2021-05-24 | 1,014 | 1,025 | 980 | 995 | 6,500 | 995 |
| 2021-05-21 | 1,029 | 1,052 | 1,000 | 1,010 | 5,900 | 1,010 |
| 2021-05-20 | 1,020 | 1,042 | 1,014 | 1,037 | 3,500 | 1,037 |
| 2021-05-19 | 998 | 1,023 | 990 | 1,016 | 1,700 | 1,016 |
| 2021-05-18 | 1,000 | 1,000 | 975 | 998 | 3,200 | 998 |
| 2021-05-17 | 1,025 | 1,028 | 983 | 995 | 11,600 | 995 |
| 2021-05-14 | 1,044 | 1,053 | 1,020 | 1,023 | 7,500 | 1,023 |
| 2021-05-13 | 1,110 | 1,110 | 1,012 | 1,022 | 11,400 | 1,022 |
| 2021-05-12 | 1,132 | 1,132 | 1,110 | 1,110 | 1,700 | 1,110 |
| 2021-05-11 | 1,168 | 1,168 | 1,118 | 1,132 | 4,400 | 1,132 |
| 2021-05-10 | 1,130 | 1,147 | 1,125 | 1,147 | 2,100 | 1,147 |
| 2021-05-07 | 1,139 | 1,139 | 1,118 | 1,118 | 4,700 | 1,118 |
| 2021-05-06 | 1,130 | 1,135 | 1,115 | 1,121 | 30,700 | 1,121 |
| 2021-04-30 | 1,177 | 1,177 | 1,100 | 1,114 | 6,000 | 1,114 |
| 2021-04-28 | 1,169 | 1,191 | 1,164 | 1,164 | 4,000 | 1,164 |
| 2021-04-27 | 1,180 | 1,180 | 1,162 | 1,175 | 1,400 | 1,175 |
| 2021-04-26 | 1,218 | 1,218 | 1,169 | 1,169 | 3,000 | 1,169 |
| 2021-04-23 | 1,151 | 1,233 | 1,133 | 1,218 | 5,900 | 1,218 |
| 2021-04-22 | 1,121 | 1,168 | 1,121 | 1,161 | 2,500 | 1,161 |
| 2021-04-21 | 1,129 | 1,129 | 1,105 | 1,117 | 5,400 | 1,117 |
| 2021-04-20 | 1,131 | 1,145 | 1,131 | 1,145 | 800 | 1,145 |
| 2021-04-19 | 1,152 | 1,152 | 1,127 | 1,138 | 2,200 | 1,138 |
| 2021-04-16 | 1,156 | 1,168 | 1,156 | 1,156 | 2,900 | 1,156 |
| 2021-04-15 | 1,197 | 1,197 | 1,156 | 1,156 | 2,300 | 1,156 |
| 2021-04-14 | 1,191 | 1,205 | 1,191 | 1,205 | 1,200 | 1,205 |
| 2021-04-13 | 1,206 | 1,213 | 1,187 | 1,208 | 1,800 | 1,208 |
| 2021-04-12 | 1,214 | 1,222 | 1,205 | 1,213 | 2,300 | 1,213 |
| 2021-04-09 | 1,205 | 1,214 | 1,187 | 1,210 | 2,700 | 1,210 |
| 2021-04-08 | 1,199 | 1,212 | 1,182 | 1,205 | 1,400 | 1,205 |
| 2021-04-07 | 1,163 | 1,199 | 1,163 | 1,199 | 1,600 | 1,199 |
| 2021-04-06 | 1,167 | 1,229 | 1,159 | 1,211 | 3,400 | 1,211 |
| 2021-04-05 | 1,150 | 1,150 | 1,112 | 1,148 | 1,100 | 1,148 |
| 2021-04-02 | 1,168 | 1,177 | 1,113 | 1,150 | 2,700 | 1,150 |
| 2021-04-01 | 1,150 | 1,180 | 1,145 | 1,178 | 1,500 | 1,178 |
| 2021-03-31 | 1,170 | 1,170 | 1,140 | 1,145 | 700 | 1,145 |
| 2021-03-30 | 1,187 | 1,200 | 1,120 | 1,140 | 4,600 | 1,140 |
| 2021-03-29 | 1,169 | 1,177 | 1,128 | 1,128 | 3,100 | 1,128 |
| 2021-03-26 | 1,120 | 1,144 | 1,120 | 1,139 | 2,600 | 1,139 |
| 2021-03-25 | 1,160 | 1,160 | 1,100 | 1,102 | 5,500 | 1,102 |
| 2021-03-24 | 1,206 | 1,206 | 1,159 | 1,160 | 2,900 | 1,160 |
| 2021-03-23 | 1,237 | 1,238 | 1,215 | 1,215 | 1,400 | 1,215 |
| 2021-03-22 | 1,242 | 1,243 | 1,208 | 1,208 | 2,200 | 1,208 |
| 2021-03-19 | 1,239 | 1,242 | 1,216 | 1,227 | 2,700 | 1,227 |
| 2021-03-18 | 1,225 | 1,249 | 1,206 | 1,210 | 5,500 | 1,210 |
| 2021-03-17 | 1,264 | 1,274 | 1,213 | 1,231 | 13,100 | 1,231 |
| 2021-03-16 | 1,377 | 1,377 | 1,256 | 1,257 | 18,100 | 1,257 |
| 2021-03-15 | 1,316 | 1,438 | 1,290 | 1,394 | 32,900 | 1,394 |
| 2021-03-12 | 1,117 | 1,255 | 1,117 | 1,255 | 8,500 | 1,255 |
| 2021-03-11 | 1,049 | 1,161 | 1,042 | 1,124 | 7,700 | 1,124 |
| 2021-03-10 | 1,052 | 1,052 | 1,031 | 1,050 | 5,300 | 1,050 |
| 2021-03-09 | 1,033 | 1,033 | 1,018 | 1,022 | 2,900 | 1,022 |
| 2021-03-08 | 1,050 | 1,067 | 1,015 | 1,033 | 6,600 | 1,033 |
| 2021-03-05 | 1,035 | 1,043 | 1,012 | 1,031 | 2,100 | 1,031 |
| 2021-03-04 | 1,063 | 1,064 | 1,023 | 1,052 | 4,400 | 1,052 |
| 2021-03-03 | 1,125 | 1,125 | 1,047 | 1,061 | 5,000 | 1,061 |
| 2021-03-02 | 1,120 | 1,126 | 1,105 | 1,124 | 1,900 | 1,124 |
| 2021-03-01 | 1,125 | 1,150 | 1,100 | 1,118 | 2,900 | 1,118 |
| 2021-02-26 | 1,134 | 1,160 | 1,123 | 1,127 | 4,800 | 1,127 |
| 2021-02-25 | 1,153 | 1,187 | 1,131 | 1,186 | 5,500 | 1,186 |
| 2021-02-24 | 1,190 | 1,205 | 1,100 | 1,136 | 6,100 | 1,136 |
| 2021-02-22 | 1,215 | 1,215 | 1,160 | 1,160 | 6,800 | 1,160 |
| 2021-02-19 | 1,200 | 1,246 | 1,200 | 1,244 | 1,300 | 1,244 |
| 2021-02-18 | 1,200 | 1,266 | 1,180 | 1,190 | 10,700 | 1,190 |
| 2021-02-17 | 1,235 | 1,236 | 1,201 | 1,222 | 5,400 | 1,222 |
| 2021-02-16 | 1,250 | 1,264 | 1,234 | 1,252 | 5,400 | 1,252 |
| 2021-02-15 | 1,318 | 1,318 | 1,230 | 1,237 | 6,700 | 1,237 |
| 2021-02-12 | 1,340 | 1,345 | 1,309 | 1,318 | 5,300 | 1,318 |
| 2021-02-10 | 1,310 | 1,338 | 1,282 | 1,316 | 2,400 | 1,316 |
| 2021-02-09 | 1,361 | 1,388 | 1,326 | 1,340 | 4,100 | 1,340 |
| 2021-02-08 | 1,364 | 1,378 | 1,337 | 1,361 | 4,200 | 1,361 |
| 2021-02-05 | 1,271 | 1,349 | 1,271 | 1,334 | 7,500 | 1,334 |
| 2021-02-04 | 1,308 | 1,314 | 1,259 | 1,262 | 6,300 | 1,262 |
| 2021-02-03 | 1,367 | 1,367 | 1,311 | 1,338 | 4,500 | 1,338 |
| 2021-02-02 | 1,354 | 1,379 | 1,320 | 1,337 | 7,600 | 1,337 |
| 2021-02-01 | 1,373 | 1,387 | 1,305 | 1,351 | 7,000 | 1,351 |
| 2021-01-29 | 1,511 | 1,511 | 1,377 | 1,407 | 17,700 | 1,407 |
| 2021-01-28 | 1,563 | 1,563 | 1,456 | 1,481 | 15,900 | 1,481 |
| 2021-01-27 | 1,439 | 1,599 | 1,427 | 1,569 | 29,100 | 1,569 |
| 2021-01-26 | 1,370 | 1,454 | 1,370 | 1,439 | 16,600 | 1,439 |
| 2021-01-25 | 1,397 | 1,397 | 1,350 | 1,381 | 5,000 | 1,381 |
| 2021-01-22 | 1,404 | 1,418 | 1,346 | 1,397 | 11,000 | 1,397 |
| 2021-01-21 | 1,405 | 1,459 | 1,388 | 1,404 | 8,800 | 1,404 |
| 2021-01-20 | 1,432 | 1,454 | 1,417 | 1,435 | 8,200 | 1,435 |
| 2021-01-19 | 1,479 | 1,496 | 1,411 | 1,433 | 7,300 | 1,433 |
| 2021-01-18 | 1,450 | 1,500 | 1,383 | 1,479 | 15,700 | 1,479 |
| 2021-01-15 | 1,526 | 1,526 | 1,370 | 1,370 | 20,500 | 1,370 |
| 2021-01-14 | 1,572 | 1,606 | 1,540 | 1,557 | 9,700 | 1,557 |
| 2021-01-13 | 1,588 | 1,629 | 1,520 | 1,612 | 25,400 | 1,612 |
| 2021-01-12 | 1,512 | 1,632 | 1,503 | 1,619 | 26,700 | 1,619 |
| 2021-01-08 | 1,580 | 1,668 | 1,550 | 1,550 | 62,500 | 1,550 |
| 2021-01-07 | 1,729 | 1,738 | 1,551 | 1,600 | 75,600 | 1,600 |
| 2021-01-06 | 1,580 | 1,850 | 1,552 | 1,696 | 79,300 | 1,696 |
| 2021-01-05 | 1,507 | 1,620 | 1,413 | 1,607 | 86,600 | 1,607 |
| 2021-01-04 | 1,598 | 1,675 | 1,522 | 1,627 | 171,400 | 1,627 |
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