オーネックス(5987)の株価時系列情報
オーネックス(5987)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1997/12/26 | 374 | 374 | 374 | 374 | 1,000 |
1997/12/22 | 375 | 375 | 375 | 375 | 3,000 |
1997/12/19 | 370 | 375 | 370 | 375 | 3,000 |
1997/12/18 | 360 | 370 | 360 | 370 | 2,000 |
1997/12/17 | 365 | 365 | 360 | 360 | 2,000 |
1997/12/16 | 360 | 370 | 360 | 360 | 8,000 |
1997/12/11 | 360 | 360 | 360 | 360 | 1,000 |
1997/12/10 | 365 | 365 | 365 | 365 | 1,000 |
1997/12/08 | 365 | 365 | 365 | 365 | 2,000 |
1997/12/05 | 365 | 365 | 365 | 365 | 2,000 |
1997/12/03 | 375 | 375 | 370 | 370 | 4,000 |
1997/12/01 | 379 | 379 | 379 | 379 | 4,000 |
1997/11/28 | 380 | 380 | 380 | 380 | 1,000 |
1997/11/27 | 350 | 360 | 350 | 360 | 3,000 |
1997/11/21 | 360 | 360 | 360 | 360 | 1,000 |
1997/11/19 | 360 | 360 | 350 | 350 | 11,000 |
1997/11/18 | 360 | 370 | 360 | 370 | 10,000 |
1997/11/14 | 360 | 360 | 350 | 350 | 3,000 |
1997/11/13 | 370 | 370 | 370 | 370 | 1,000 |
1997/11/12 | 359 | 360 | 359 | 360 | 4,000 |
1997/11/05 | 330 | 330 | 330 | 330 | 1,000 |
1997/11/04 | 340 | 340 | 340 | 340 | 1,000 |
1997/10/31 | 340 | 340 | 330 | 330 | 2,000 |
1997/10/30 | 345 | 345 | 340 | 340 | 3,000 |
1997/10/27 | 345 | 345 | 345 | 345 | 14,000 |
1997/10/24 | 375 | 375 | 375 | 375 | 1,000 |
1997/10/21 | 384 | 384 | 384 | 384 | 3,000 |
1997/10/20 | 384 | 384 | 384 | 384 | 3,000 |
1997/10/15 | 370 | 375 | 370 | 370 | 12,000 |
1997/10/08 | 384 | 384 | 380 | 380 | 4,000 |
1997/10/07 | 389 | 389 | 380 | 385 | 3,000 |
1997/10/01 | 420 | 420 | 420 | 420 | 5,000 |
1997/09/30 | 434 | 434 | 434 | 434 | 6,000 |
1997/09/29 | 430 | 434 | 430 | 434 | 3,000 |
1997/09/25 | 439 | 439 | 439 | 439 | 1,000 |
1997/09/18 | 450 | 450 | 450 | 450 | 1,000 |
1997/09/01 | 456 | 456 | 456 | 456 | 1,000 |
1997/08/29 | 457 | 457 | 457 | 457 | 1,000 |
1997/08/25 | 460 | 460 | 460 | 460 | 5,000 |
1997/08/22 | 470 | 470 | 465 | 465 | 16,000 |
1997/08/21 | 480 | 480 | 470 | 470 | 6,000 |
1997/08/20 | 480 | 480 | 480 | 480 | 1,000 |
1997/08/19 | 495 | 495 | 485 | 490 | 5,000 |
1997/08/13 | 490 | 490 | 490 | 490 | 2,000 |
1997/08/05 | 509 | 509 | 509 | 509 | 1,000 |
1997/07/31 | 539 | 539 | 539 | 539 | 1,000 |
1997/07/29 | 539 | 539 | 539 | 539 | 1,000 |
1997/07/24 | 540 | 540 | 540 | 540 | 16,000 |
1997/07/23 | 540 | 540 | 540 | 540 | 2,000 |
1997/07/17 | 540 | 540 | 540 | 540 | 7,000 |
1997/07/16 | 540 | 540 | 540 | 540 | 5,000 |
1997/07/15 | 542 | 542 | 542 | 542 | 2,000 |
1997/07/14 | 545 | 545 | 545 | 545 | 3,000 |
1997/07/11 | 540 | 540 | 540 | 540 | 1,000 |
1997/07/09 | 547 | 547 | 547 | 547 | 8,000 |
1997/07/08 | 557 | 557 | 557 | 557 | 2,000 |
1997/07/07 | 567 | 567 | 567 | 567 | 4,000 |
1997/07/04 | 580 | 580 | 577 | 577 | 5,000 |
1997/07/03 | 587 | 587 | 587 | 587 | 1,000 |
1997/07/02 | 600 | 600 | 591 | 591 | 2,000 |
1997/06/25 | 620 | 620 | 620 | 620 | 1,000 |
1997/06/25 | 1 -> 1.10 分割 | ||||
1997/06/24 | 670 | 671 | 655 | 660 | 36,000 |
1997/06/23 | 671 | 696 | 671 | 696 | 11,000 |
1997/06/20 | 670 | 670 | 670 | 670 | 9,000 |
1997/06/19 | 672 | 672 | 670 | 670 | 9,000 |
1997/06/18 | 673 | 673 | 672 | 672 | 10,000 |
1997/06/17 | 672 | 690 | 672 | 672 | 7,000 |
1997/06/16 | 671 | 675 | 670 | 671 | 23,000 |
1997/06/13 | 670 | 670 | 670 | 670 | 5,000 |
1997/06/12 | 671 | 673 | 670 | 670 | 8,000 |
1997/06/11 | 675 | 685 | 670 | 671 | 8,000 |
1997/06/10 | 670 | 670 | 670 | 670 | 7,000 |
1997/06/09 | 671 | 671 | 670 | 670 | 3,000 |
1997/06/06 | 670 | 670 | 670 | 670 | 2,000 |
1997/06/05 | 690 | 690 | 680 | 680 | 5,000 |
1997/06/04 | 700 | 700 | 700 | 700 | 7,000 |
1997/05/30 | 710 | 720 | 699 | 719 | 10,000 |
1997/05/29 | 710 | 720 | 700 | 710 | 19,000 |
1997/05/28 | 700 | 730 | 700 | 720 | 15,000 |
1997/05/27 | 700 | 700 | 690 | 700 | 18,000 |
1997/05/26 | 678 | 700 | 678 | 700 | 11,000 |
1997/05/23 | 630 | 680 | 630 | 680 | 13,000 |
1997/05/22 | 630 | 630 | 630 | 630 | 4,000 |
1997/05/21 | 615 | 615 | 610 | 615 | 10,000 |
1997/05/20 | 630 | 630 | 615 | 615 | 4,000 |
1997/05/19 | 600 | 600 | 600 | 600 | 13,000 |
1997/05/16 | 605 | 605 | 600 | 600 | 14,000 |
1997/05/15 | 610 | 610 | 600 | 600 | 2,000 |
1997/05/14 | 630 | 630 | 630 | 630 | 3,000 |
1997/05/13 | 630 | 630 | 630 | 630 | 11,000 |
1997/05/12 | 630 | 630 | 630 | 630 | 1,000 |
1997/05/09 | 630 | 630 | 630 | 630 | 1,000 |
1997/05/08 | 630 | 630 | 630 | 630 | 1,000 |
1997/05/07 | 650 | 665 | 640 | 640 | 18,000 |
1997/05/06 | 650 | 650 | 650 | 650 | 2,000 |
1997/05/02 | 679 | 680 | 650 | 650 | 6,000 |
1997/05/01 | 680 | 680 | 680 | 680 | 3,000 |
1997/04/30 | 640 | 650 | 640 | 650 | 3,000 |
1997/04/28 | 630 | 640 | 630 | 640 | 5,000 |
1997/04/25 | 639 | 639 | 630 | 630 | 5,000 |
1997/04/24 | 640 | 640 | 640 | 640 | 3,000 |
1997/04/23 | 650 | 650 | 650 | 650 | 1,000 |
1997/04/22 | 650 | 650 | 640 | 650 | 7,000 |
1997/04/21 | 650 | 650 | 650 | 650 | 2,000 |
1997/04/18 | 640 | 650 | 640 | 650 | 2,000 |
1997/04/17 | 620 | 620 | 619 | 619 | 7,000 |
1997/04/16 | 600 | 600 | 600 | 600 | 3,000 |
1997/04/15 | 630 | 630 | 600 | 600 | 6,000 |
1997/04/14 | 640 | 640 | 640 | 640 | 2,000 |
1997/04/10 | 670 | 670 | 670 | 670 | 3,000 |
1997/04/08 | 670 | 680 | 670 | 680 | 8,000 |
1997/04/07 | 680 | 681 | 670 | 670 | 6,000 |
1997/04/04 | 680 | 680 | 680 | 680 | 7,000 |
1997/04/03 | 665 | 670 | 665 | 670 | 7,000 |
1997/04/02 | 650 | 665 | 650 | 665 | 4,000 |
1997/04/01 | 680 | 680 | 680 | 680 | 4,000 |
1997/03/31 | 680 | 680 | 679 | 680 | 5,000 |
1997/03/28 | 681 | 681 | 680 | 680 | 13,000 |
1997/03/27 | 680 | 710 | 670 | 700 | 16,000 |
1997/03/26 | 680 | 690 | 680 | 680 | 15,000 |
1997/03/25 | 670 | 670 | 670 | 670 | 3,000 |
1997/03/21 | 670 | 670 | 655 | 655 | 11,000 |
1997/03/19 | 685 | 685 | 660 | 660 | 5,000 |
1997/03/18 | 674 | 675 | 674 | 675 | 7,000 |
1997/03/17 | 650 | 680 | 650 | 680 | 7,000 |
1997/03/14 | 720 | 730 | 715 | 715 | 7,000 |
1997/03/13 | 760 | 760 | 750 | 750 | 7,000 |
1997/03/12 | 781 | 781 | 770 | 770 | 33,000 |
1997/03/11 | 790 | 790 | 781 | 781 | 8,000 |
1997/03/10 | 780 | 790 | 780 | 790 | 13,000 |
1997/03/07 | 782 | 785 | 781 | 781 | 11,000 |
1997/03/06 | 786 | 797 | 785 | 785 | 10,000 |
1997/03/05 | 800 | 802 | 790 | 790 | 25,000 |
1997/03/04 | 810 | 810 | 794 | 800 | 49,000 |
1997/03/03 | 820 | 820 | 810 | 810 | 29,000 |
1997/02/28 | 820 | 836 | 820 | 825 | 102,000 |
1997/02/27 | 859 | 872 | 820 | 820 | 289,000 |
1997/02/26 | 810 | 867 | 800 | 855 | 822,001 |
1997/02/25 | 780 | 780 | 780 | 780 | 993,001 |