5987 (株)オーネックス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 885 | 895 | 885 | 893 | 900 | 893 |
| 2022-12-29 | 853 | 855 | 853 | 855 | 300 | 855 |
| 2022-12-28 | 858 | 858 | 851 | 853 | 6,900 | 853 |
| 2022-12-27 | 873 | 873 | 872 | 873 | 9,400 | 873 |
| 2022-12-26 | 876 | 876 | 873 | 873 | 1,100 | 873 |
| 2022-12-23 | 875 | 905 | 875 | 876 | 22,600 | 876 |
| 2022-12-22 | 888 | 891 | 873 | 890 | 3,100 | 890 |
| 2022-12-21 | 873 | 888 | 873 | 888 | 400 | 888 |
| 2022-12-20 | 906 | 907 | 885 | 888 | 2,400 | 888 |
| 2022-12-19 | 902 | 906 | 902 | 906 | 300 | 906 |
| 2022-12-16 | 902 | 902 | 902 | 902 | 100 | 902 |
| 2022-12-15 | 902 | 902 | 902 | 902 | 300 | 902 |
| 2022-12-14 | 902 | 902 | 902 | 902 | 300 | 902 |
| 2022-12-13 | 905 | 907 | 905 | 906 | 17,100 | 906 |
| 2022-12-12 | 905 | 906 | 905 | 906 | 400 | 906 |
| 2022-12-09 | 916 | 920 | 916 | 920 | 200 | 920 |
| 2022-12-08 | 923 | 923 | 916 | 916 | 300 | 916 |
| 2022-12-07 | 939 | 946 | 931 | 931 | 500 | 931 |
| 2022-12-06 | 933 | 936 | 924 | 924 | 1,600 | 924 |
| 2022-12-05 | 925 | 933 | 925 | 933 | 200 | 933 |
| 2022-12-02 | 933 | 933 | 933 | 933 | 100 | 933 |
| 2022-12-01 | 933 | 933 | 933 | 933 | 300 | 933 |
| 2022-11-30 | 933 | 954 | 930 | 948 | 1,200 | 948 |
| 2022-11-29 | 952 | 963 | 948 | 948 | 300 | 948 |
| 2022-11-28 | 947 | 957 | 947 | 952 | 1,600 | 952 |
| 2022-11-25 | 945 | 960 | 940 | 960 | 500 | 960 |
| 2022-11-24 | 920 | 960 | 920 | 960 | 1,600 | 960 |
| 2022-11-22 | 921 | 950 | 921 | 950 | 1,800 | 950 |
| 2022-11-21 | 940 | 940 | 925 | 935 | 800 | 935 |
| 2022-11-18 | 927 | 979 | 927 | 955 | 20,900 | 955 |
| 2022-11-17 | 906 | 936 | 906 | 927 | 800 | 927 |
| 2022-11-16 | 906 | 913 | 906 | 906 | 300 | 906 |
| 2022-11-15 | 913 | 914 | 913 | 914 | 200 | 914 |
| 2022-11-14 | 913 | 928 | 913 | 928 | 800 | 928 |
| 2022-11-11 | 925 | 925 | 903 | 925 | 2,300 | 925 |
| 2022-11-10 | 904 | 925 | 904 | 925 | 400 | 925 |
| 2022-11-09 | 898 | 898 | 898 | 898 | 100 | 898 |
| 2022-11-08 | 901 | 908 | 899 | 899 | 500 | 899 |
| 2022-11-07 | 891 | 921 | 891 | 906 | 4,700 | 906 |
| 2022-11-04 | 895 | 899 | 895 | 895 | 900 | 895 |
| 2022-11-02 | 910 | 910 | 906 | 907 | 300 | 907 |
| 2022-11-01 | 912 | 925 | 912 | 925 | 800 | 925 |
| 2022-10-31 | 912 | 912 | 912 | 912 | 500 | 912 |
| 2022-10-28 | 882 | 882 | 882 | 882 | 100 | 882 |
| 2022-10-27 | 891 | 891 | 891 | 891 | 200 | 891 |
| 2022-10-26 | 883 | 890 | 883 | 890 | 200 | 890 |
| 2022-10-25 | 890 | 890 | 890 | 890 | 300 | 890 |
| 2022-10-24 | 900 | 900 | 887 | 890 | 6,700 | 890 |
| 2022-10-21 | - | - | - | 900 | - | 900 |
| 2022-10-20 | - | - | - | 900 | - | 900 |
| 2022-10-19 | 939 | 942 | 900 | 900 | 700 | 900 |
| 2022-10-18 | - | - | - | 897 | - | 897 |
| 2022-10-17 | 890 | 897 | 890 | 897 | 400 | 897 |
| 2022-10-14 | 946 | 946 | 935 | 935 | 600 | 935 |
| 2022-10-13 | 900 | 915 | 900 | 901 | 1,400 | 901 |
| 2022-10-12 | 886 | 905 | 886 | 892 | 500 | 892 |
| 2022-10-11 | 893 | 905 | 876 | 876 | 1,800 | 876 |
| 2022-10-07 | 870 | 870 | 861 | 863 | 300 | 863 |
| 2022-10-06 | 878 | 880 | 878 | 880 | 200 | 880 |
| 2022-10-05 | 887 | 888 | 868 | 868 | 1,000 | 868 |
| 2022-10-04 | 872 | 872 | 872 | 872 | 100 | 872 |
| 2022-10-03 | 919 | 921 | 846 | 865 | 21,100 | 865 |
| 2022-09-30 | 910 | 910 | 844 | 844 | 3,600 | 844 |
| 2022-09-29 | 951 | 951 | 850 | 880 | 4,700 | 880 |
| 2022-09-28 | 906 | 906 | 906 | 906 | 300 | 906 |
| 2022-09-27 | - | - | - | 932 | - | 932 |
| 2022-09-26 | 932 | 932 | 932 | 932 | 500 | 932 |
| 2022-09-22 | 948 | 948 | 918 | 918 | 5,400 | 918 |
| 2022-09-21 | 950 | 950 | 911 | 948 | 4,700 | 948 |
| 2022-09-20 | 961 | 961 | 958 | 958 | 1,200 | 958 |
| 2022-09-16 | 972 | 972 | 962 | 962 | 700 | 962 |
| 2022-09-15 | - | - | - | 988 | - | 988 |
| 2022-09-14 | 960 | 998 | 960 | 988 | 2,400 | 988 |
| 2022-09-13 | 977 | 988 | 974 | 975 | 1,300 | 975 |
| 2022-09-12 | 933 | 984 | 933 | 959 | 4,700 | 959 |
| 2022-09-09 | 905 | 933 | 896 | 933 | 2,200 | 933 |
| 2022-09-08 | 900 | 949 | 891 | 948 | 7,000 | 948 |
| 2022-09-07 | 919 | 925 | 888 | 897 | 2,900 | 897 |
| 2022-09-06 | 935 | 935 | 888 | 889 | 4,200 | 889 |
| 2022-09-05 | 916 | 939 | 890 | 939 | 2,900 | 939 |
| 2022-09-02 | 904 | 1,057 | 904 | 922 | 56,400 | 922 |
| 2022-09-01 | 882 | 907 | 882 | 907 | 400 | 907 |
| 2022-08-31 | 895 | 915 | 878 | 888 | 7,200 | 888 |
| 2022-08-30 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2022-08-29 | 876 | 876 | 876 | 876 | 300 | 876 |
| 2022-08-26 | - | - | - | 880 | - | 880 |
| 2022-08-25 | 871 | 880 | 871 | 880 | 500 | 880 |
| 2022-08-24 | 868 | 868 | 868 | 868 | 600 | 868 |
| 2022-08-23 | 866 | 881 | 866 | 868 | 800 | 868 |
| 2022-08-22 | 881 | 881 | 881 | 881 | 200 | 881 |
| 2022-08-19 | 887 | 887 | 866 | 881 | 1,200 | 881 |
| 2022-08-18 | - | - | - | 888 | - | 888 |
| 2022-08-17 | 898 | 898 | 888 | 888 | 300 | 888 |
| 2022-08-16 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2022-08-15 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2022-08-12 | 882 | 900 | 877 | 900 | 300 | 900 |
| 2022-08-10 | 896 | 896 | 877 | 877 | 700 | 877 |
| 2022-08-09 | - | - | - | 896 | - | 896 |
| 2022-08-08 | - | - | - | 896 | - | 896 |
| 2022-08-05 | - | - | - | 896 | - | 896 |
| 2022-08-04 | 875 | 896 | 875 | 896 | 1,900 | 896 |
| 2022-08-03 | 901 | 901 | 890 | 890 | 400 | 890 |
| 2022-08-02 | 906 | 906 | 906 | 906 | 300 | 906 |
| 2022-08-01 | 906 | 906 | 906 | 906 | 100 | 906 |
| 2022-07-29 | 902 | 905 | 902 | 905 | 1,100 | 905 |
| 2022-07-28 | 875 | 887 | 875 | 887 | 1,100 | 887 |
| 2022-07-27 | 873 | 873 | 873 | 873 | 200 | 873 |
| 2022-07-26 | - | - | - | 877 | - | 877 |
| 2022-07-25 | 876 | 877 | 873 | 877 | 700 | 877 |
| 2022-07-22 | 893 | 893 | 877 | 877 | 1,500 | 877 |
| 2022-07-21 | 876 | 888 | 876 | 878 | 2,000 | 878 |
| 2022-07-20 | 899 | 899 | 880 | 880 | 2,000 | 880 |
| 2022-07-19 | 901 | 901 | 884 | 884 | 1,800 | 884 |
| 2022-07-15 | 910 | 922 | 907 | 912 | 4,200 | 912 |
| 2022-07-14 | 989 | 989 | 908 | 908 | 11,000 | 908 |
| 2022-07-13 | 1,030 | 1,079 | 880 | 989 | 144,900 | 989 |
| 2022-07-12 | 916 | 1,066 | 915 | 1,000 | 46,500 | 1,000 |
| 2022-07-11 | 870 | 918 | 870 | 916 | 7,000 | 916 |
| 2022-07-08 | - | - | - | 825 | - | 825 |
| 2022-07-07 | 825 | 825 | 825 | 825 | 100 | 825 |
| 2022-07-06 | 823 | 824 | 823 | 824 | 400 | 824 |
| 2022-07-05 | 820 | 823 | 820 | 823 | 200 | 823 |
| 2022-07-04 | 820 | 820 | 820 | 820 | 400 | 820 |
| 2022-07-01 | 831 | 831 | 823 | 828 | 1,200 | 828 |
| 2022-06-30 | 880 | 880 | 843 | 853 | 1,300 | 853 |
| 2022-06-29 | 820 | 820 | 820 | 820 | 100 | 820 |
| 2022-06-28 | - | - | - | 826 | - | 826 |
| 2022-06-27 | - | - | - | 826 | - | 826 |
| 2022-06-24 | 826 | 826 | 826 | 826 | 500 | 826 |
| 2022-06-23 | - | - | - | 826 | - | 826 |
| 2022-06-22 | 826 | 826 | 826 | 826 | 100 | 826 |
| 2022-06-21 | - | - | - | 836 | - | 836 |
| 2022-06-20 | 821 | 836 | 821 | 836 | 500 | 836 |
| 2022-06-17 | 834 | 834 | 819 | 825 | 2,900 | 825 |
| 2022-06-16 | - | - | - | 840 | - | 840 |
| 2022-06-15 | - | - | - | 840 | - | 840 |
| 2022-06-14 | 841 | 841 | 840 | 840 | 700 | 840 |
| 2022-06-13 | 850 | 850 | 850 | 850 | 200 | 850 |
| 2022-06-10 | - | - | - | 865 | - | 865 |
| 2022-06-09 | - | - | - | 865 | - | 865 |
| 2022-06-08 | 865 | 865 | 865 | 865 | 200 | 865 |
| 2022-06-07 | - | - | - | 840 | - | 840 |
| 2022-06-06 | - | - | - | 840 | - | 840 |
| 2022-06-03 | 845 | 845 | 834 | 840 | 4,000 | 840 |
| 2022-06-02 | 860 | 860 | 860 | 860 | 200 | 860 |
| 2022-06-01 | - | - | - | 865 | - | 865 |
| 2022-05-31 | 865 | 865 | 865 | 865 | 100 | 865 |
| 2022-05-30 | 870 | 870 | 866 | 866 | 300 | 866 |
| 2022-05-27 | 845 | 845 | 840 | 840 | 600 | 840 |
| 2022-05-26 | 850 | 850 | 850 | 850 | 300 | 850 |
| 2022-05-25 | - | - | - | 834 | - | 834 |
| 2022-05-24 | - | - | - | 834 | - | 834 |
| 2022-05-23 | 835 | 835 | 835 | 835 | 300 | 835 |
| 2022-05-20 | - | - | - | 834 | - | 834 |
| 2022-05-19 | - | - | - | 834 | - | 834 |
| 2022-05-18 | 834 | 834 | 834 | 834 | 100 | 834 |
| 2022-05-17 | 849 | 854 | 849 | 854 | 500 | 854 |
| 2022-05-16 | - | - | - | 849 | - | 849 |
| 2022-05-13 | 849 | 849 | 849 | 849 | 100 | 849 |
| 2022-05-12 | - | - | - | 849 | - | 849 |
| 2022-05-11 | - | - | - | 849 | - | 849 |
| 2022-05-10 | - | - | - | 849 | - | 849 |
| 2022-05-09 | 849 | 849 | 849 | 849 | 4,400 | 849 |
| 2022-05-06 | 849 | 849 | 849 | 849 | 100 | 849 |
| 2022-05-02 | 838 | 838 | 828 | 828 | 400 | 828 |
| 2022-04-28 | 853 | 853 | 838 | 838 | 300 | 838 |
| 2022-04-27 | - | - | - | 859 | - | 859 |
| 2022-04-26 | - | - | - | 859 | - | 859 |
| 2022-04-25 | - | - | - | 859 | - | 859 |
| 2022-04-22 | - | - | - | 859 | - | 859 |
| 2022-04-21 | - | - | - | 859 | - | 859 |
| 2022-04-20 | - | - | - | 859 | - | 859 |
| 2022-04-19 | 859 | 859 | 859 | 859 | 100 | 859 |
| 2022-04-18 | - | - | - | 829 | - | 829 |
| 2022-04-15 | - | - | - | 829 | - | 829 |
| 2022-04-14 | - | - | - | 829 | - | 829 |
| 2022-04-13 | 829 | 834 | 824 | 829 | 600 | 829 |
| 2022-04-12 | 829 | 829 | 829 | 829 | 200 | 829 |
| 2022-04-11 | 862 | 862 | 837 | 840 | 600 | 840 |
| 2022-04-08 | - | - | - | 862 | - | 862 |
| 2022-04-07 | 862 | 862 | 862 | 862 | 200 | 862 |
| 2022-04-06 | 849 | 850 | 849 | 850 | 15,500 | 850 |
| 2022-04-05 | 847 | 875 | 847 | 849 | 900 | 849 |
| 2022-04-04 | 856 | 862 | 856 | 862 | 1,500 | 862 |
| 2022-04-01 | 863 | 863 | 856 | 862 | 300 | 862 |
| 2022-03-31 | 863 | 863 | 863 | 863 | 200 | 863 |
| 2022-03-30 | - | - | - | 863 | - | 863 |
| 2022-03-29 | 857 | 864 | 857 | 863 | 1,000 | 863 |
| 2022-03-28 | 857 | 857 | 857 | 857 | 500 | 857 |
| 2022-03-25 | 850 | 850 | 850 | 850 | 300 | 850 |
| 2022-03-24 | 851 | 860 | 851 | 860 | 600 | 860 |
| 2022-03-23 | 824 | 856 | 824 | 850 | 2,700 | 850 |
| 2022-03-22 | 822 | 822 | 822 | 822 | 100 | 822 |
| 2022-03-18 | 820 | 835 | 820 | 823 | 400 | 823 |
| 2022-03-17 | 835 | 835 | 835 | 835 | 100 | 835 |
| 2022-03-16 | 828 | 873 | 828 | 835 | 1,100 | 835 |
| 2022-03-15 | 828 | 828 | 827 | 828 | 300 | 828 |
| 2022-03-14 | 808 | 808 | 808 | 808 | 100 | 808 |
| 2022-03-11 | 813 | 813 | 787 | 801 | 800 | 801 |
| 2022-03-10 | 822 | 828 | 822 | 828 | 300 | 828 |
| 2022-03-09 | 816 | 825 | 815 | 815 | 400 | 815 |
| 2022-03-08 | 860 | 860 | 812 | 812 | 1,500 | 812 |
| 2022-03-07 | 851 | 855 | 850 | 850 | 800 | 850 |
| 2022-03-04 | - | - | - | 863 | - | 863 |
| 2022-03-03 | 878 | 878 | 863 | 863 | 1,100 | 863 |
| 2022-03-02 | - | - | - | 876 | - | 876 |
| 2022-03-01 | 880 | 880 | 866 | 876 | 400 | 876 |
| 2022-02-28 | 886 | 886 | 860 | 860 | 7,000 | 860 |
| 2022-02-25 | 888 | 888 | 858 | 858 | 200 | 858 |
| 2022-02-24 | 846 | 846 | 846 | 846 | 2,800 | 846 |
| 2022-02-22 | 865 | 865 | 843 | 846 | 5,300 | 846 |
| 2022-02-21 | 914 | 914 | 880 | 880 | 600 | 880 |
| 2022-02-18 | 884 | 884 | 884 | 884 | 100 | 884 |
| 2022-02-17 | - | - | - | 899 | - | 899 |
| 2022-02-16 | 881 | 899 | 881 | 899 | 600 | 899 |
| 2022-02-15 | 886 | 886 | 882 | 882 | 700 | 882 |
| 2022-02-14 | 900 | 901 | 880 | 901 | 500 | 901 |
| 2022-02-10 | 901 | 901 | 901 | 901 | 200 | 901 |
| 2022-02-09 | 884 | 925 | 884 | 925 | 900 | 925 |
| 2022-02-08 | 905 | 905 | 888 | 888 | 300 | 888 |
| 2022-02-07 | 910 | 910 | 900 | 900 | 200 | 900 |
| 2022-02-04 | 888 | 889 | 888 | 889 | 200 | 889 |
| 2022-02-03 | 896 | 896 | 896 | 896 | 100 | 896 |
| 2022-02-02 | 913 | 913 | 899 | 899 | 200 | 899 |
| 2022-02-01 | 891 | 895 | 891 | 895 | 300 | 895 |
| 2022-01-31 | 910 | 911 | 887 | 899 | 1,000 | 899 |
| 2022-01-28 | - | - | - | 880 | - | 880 |
| 2022-01-27 | 901 | 902 | 880 | 880 | 3,500 | 880 |
| 2022-01-26 | 909 | 915 | 900 | 915 | 3,900 | 915 |
| 2022-01-25 | 902 | 903 | 902 | 903 | 2,200 | 903 |
| 2022-01-24 | 935 | 935 | 901 | 901 | 2,500 | 901 |
| 2022-01-21 | 944 | 944 | 920 | 920 | 1,200 | 920 |
| 2022-01-20 | 926 | 945 | 925 | 945 | 600 | 945 |
| 2022-01-19 | 917 | 929 | 915 | 929 | 1,800 | 929 |
| 2022-01-18 | 919 | 919 | 918 | 918 | 400 | 918 |
| 2022-01-17 | 918 | 918 | 918 | 918 | 800 | 918 |
| 2022-01-14 | 918 | 929 | 918 | 918 | 5,300 | 918 |
| 2022-01-13 | 951 | 951 | 943 | 943 | 400 | 943 |
| 2022-01-12 | 956 | 961 | 946 | 960 | 3,400 | 960 |
| 2022-01-11 | 995 | 995 | 972 | 980 | 1,100 | 980 |
| 2022-01-07 | 966 | 966 | 965 | 965 | 200 | 965 |
| 2022-01-06 | 987 | 987 | 971 | 971 | 1,500 | 971 |
| 2022-01-05 | 999 | 999 | 999 | 999 | 100 | 999 |
| 2022-01-04 | 986 | 1,010 | 975 | 1,001 | 2,100 | 1,001 |
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