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 |
|---|---|---|---|---|---|
| 2000/12/29 | 194 | 194 | 194 | 194 | 1,000 |
| 2000/12/28 | 185 | 185 | 185 | 185 | 2,000 |
| 2000/12/27 | 195 | 195 | 195 | 195 | 2,000 |
| 2000/12/21 | 205 | 205 | 200 | 200 | 3,000 |
| 2000/12/19 | 215 | 215 | 210 | 210 | 4,000 |
| 2000/12/15 | 195 | 210 | 195 | 210 | 3,000 |
| 2000/12/13 | 205 | 205 | 205 | 205 | 2,000 |
| 2000/12/12 | 200 | 210 | 200 | 205 | 9,000 |
| 2000/12/05 | 195 | 195 | 195 | 195 | 2,000 |
| 2000/12/04 | 200 | 200 | 200 | 200 | 1,000 |
| 2000/12/01 | 200 | 205 | 195 | 195 | 6,000 |
| 2000/11/30 | 195 | 196 | 195 | 196 | 3,000 |
| 2000/11/27 | 194 | 194 | 194 | 194 | 1,000 |
| 2000/11/24 | 185 | 185 | 185 | 185 | 1,000 |
| 2000/11/22 | 200 | 200 | 200 | 200 | 2,000 |
| 2000/11/21 | 200 | 200 | 200 | 200 | 4,000 |
| 2000/11/20 | 200 | 200 | 200 | 200 | 1,000 |
| 2000/11/16 | 215 | 215 | 215 | 215 | 2,000 |
| 2000/11/15 | 220 | 220 | 220 | 220 | 2,000 |
| 2000/11/10 | 225 | 225 | 215 | 220 | 3,000 |
| 2000/11/09 | 225 | 240 | 225 | 240 | 22,000 |
| 2000/11/07 | 225 | 230 | 225 | 230 | 4,000 |
| 2000/11/06 | 230 | 230 | 230 | 230 | 2,000 |
| 2000/10/31 | 245 | 245 | 245 | 245 | 6,000 |
| 2000/10/06 | 245 | 245 | 245 | 245 | 2,000 |
| 2000/09/29 | 248 | 248 | 248 | 248 | 2,000 |
| 2000/09/27 | 248 | 248 | 248 | 248 | 1,000 |
| 2000/09/08 | 249 | 249 | 249 | 249 | 1,000 |
| 2000/09/01 | 249 | 249 | 249 | 249 | 1,000 |
| 2000/08/31 | 249 | 249 | 249 | 249 | 1,000 |
| 2000/08/25 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/08/07 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/08/03 | 250 | 250 | 250 | 250 | 2,000 |
| 2000/08/01 | 230 | 250 | 230 | 250 | 4,000 |
| 2000/07/31 | 265 | 265 | 260 | 260 | 2,000 |
| 2000/07/27 | 275 | 275 | 275 | 275 | 2,000 |
| 2000/07/26 | 270 | 270 | 270 | 270 | 3,000 |
| 2000/07/21 | 230 | 230 | 230 | 230 | 1,000 |
| 2000/07/18 | 250 | 250 | 250 | 250 | 2,000 |
| 2000/07/17 | 250 | 250 | 250 | 250 | 2,000 |
| 2000/07/14 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/07/12 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/07/11 | 250 | 250 | 250 | 250 | 3,000 |
| 2000/07/07 | 255 | 270 | 255 | 255 | 7,000 |
| 2000/07/05 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/07/04 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/06/30 | 260 | 260 | 260 | 260 | 2,000 |
| 2000/06/27 | 260 | 260 | 260 | 260 | 1,000 |
| 2000/06/26 | 260 | 260 | 260 | 260 | 5,000 |
| 2000/06/23 | 270 | 270 | 270 | 270 | 2,000 |
| 2000/06/20 | 275 | 275 | 275 | 275 | 2,000 |
| 2000/06/16 | 275 | 275 | 275 | 275 | 1,000 |
| 2000/06/15 | 270 | 270 | 260 | 260 | 2,000 |
| 2000/06/14 | 255 | 270 | 255 | 270 | 2,000 |
| 2000/06/12 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/06/09 | 250 | 250 | 250 | 250 | 2,000 |
| 2000/06/08 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/06/05 | 249 | 249 | 249 | 249 | 1,000 |
| 2000/05/31 | 238 | 238 | 237 | 237 | 2,000 |
| 2000/05/30 | 242 | 242 | 235 | 235 | 5,000 |
| 2000/05/29 | 245 | 245 | 242 | 242 | 2,000 |
| 2000/05/26 | 244 | 244 | 244 | 244 | 1,000 |
| 2000/05/25 | 245 | 245 | 245 | 245 | 1,000 |
| 2000/05/16 | 242 | 242 | 242 | 242 | 1,000 |
| 2000/05/15 | 241 | 241 | 241 | 241 | 2,000 |
| 2000/04/28 | 249 | 249 | 249 | 249 | 1,000 |
| 2000/04/21 | 230 | 230 | 230 | 230 | 1,000 |
| 2000/04/18 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/04/14 | 260 | 260 | 250 | 250 | 4,000 |
| 2000/04/04 | 260 | 260 | 260 | 260 | 2,000 |
| 2000/04/03 | 260 | 260 | 260 | 260 | 1,000 |
| 2000/03/31 | 260 | 260 | 260 | 260 | 1,000 |
| 2000/03/28 | 260 | 260 | 260 | 260 | 1,000 |
| 2000/03/27 | 260 | 260 | 260 | 260 | 1,000 |
| 2000/03/21 | 270 | 270 | 270 | 270 | 1,000 |
| 2000/03/16 | 280 | 280 | 280 | 280 | 1,000 |
| 2000/03/10 | 280 | 280 | 280 | 280 | 1,000 |
| 2000/03/02 | 310 | 310 | 310 | 310 | 1,000 |
| 2000/03/01 | 285 | 310 | 285 | 310 | 2,000 |
| 2000/02/29 | 280 | 285 | 280 | 285 | 3,000 |
| 2000/02/28 | 280 | 280 | 280 | 280 | 1,000 |
| 2000/02/24 | 250 | 250 | 240 | 240 | 3,000 |
| 2000/02/21 | 270 | 270 | 270 | 270 | 5,000 |
| 2000/02/18 | 270 | 270 | 270 | 270 | 2,000 |
| 2000/02/15 | 295 | 295 | 295 | 295 | 1,000 |
| 2000/02/14 | 285 | 285 | 285 | 285 | 4,000 |
| 2000/02/10 | 285 | 285 | 285 | 285 | 1,000 |
| 2000/02/09 | 285 | 285 | 285 | 285 | 1,000 |
| 2000/02/07 | 320 | 320 | 320 | 320 | 1,000 |
| 2000/02/04 | 335 | 350 | 320 | 320 | 15,000 |
| 2000/02/03 | 290 | 320 | 290 | 320 | 5,000 |
| 2000/02/02 | 240 | 240 | 240 | 240 | 1,000 |
| 2000/02/01 | 294 | 294 | 294 | 294 | 1,000 |
| 2000/01/31 | 280 | 280 | 280 | 280 | 1,000 |
| 2000/01/28 | 250 | 250 | 250 | 250 | 12,000 |
| 2000/01/27 | 250 | 250 | 250 | 250 | 2,000 |
| 2000/01/18 | 250 | 250 | 250 | 250 | 2,000 |
| 2000/01/07 | 265 | 265 | 265 | 265 | 1,000 |
| 2000/01/05 | 270 | 270 | 270 | 270 | 2,000 |