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

5987 (株)オーネックス の時系列データ [2021年度]

5987 (株)オーネックスの時系列データ [2021年度]