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 |
|---|---|---|---|---|---|
| 2003/12/30 | 275 | 290 | 270 | 285 | 15,000 |
| 2003/12/29 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/12/25 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/12/22 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/12/19 | 260 | 260 | 260 | 260 | 2,000 |
| 2003/12/18 | 260 | 261 | 260 | 261 | 11,000 |
| 2003/12/17 | 260 | 265 | 250 | 260 | 63,000 |
| 2003/12/16 | 250 | 255 | 250 | 255 | 2,000 |
| 2003/12/15 | 260 | 261 | 246 | 246 | 5,000 |
| 2003/12/12 | 270 | 280 | 260 | 260 | 5,000 |
| 2003/12/11 | 260 | 260 | 260 | 260 | 2,000 |
| 2003/12/09 | 265 | 275 | 265 | 275 | 3,000 |
| 2003/12/08 | 260 | 265 | 260 | 265 | 4,000 |
| 2003/12/05 | 260 | 260 | 260 | 260 | 2,000 |
| 2003/12/03 | 275 | 275 | 270 | 270 | 9,000 |
| 2003/12/02 | 275 | 275 | 275 | 275 | 2,000 |
| 2003/12/01 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/11/28 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/11/27 | 261 | 280 | 261 | 280 | 7,000 |
| 2003/11/26 | 240 | 255 | 240 | 255 | 9,000 |
| 2003/11/25 | 260 | 260 | 240 | 240 | 125,000 |
| 2003/11/21 | 265 | 265 | 250 | 250 | 41,000 |
| 2003/11/20 | 275 | 276 | 265 | 265 | 35,000 |
| 2003/11/19 | 291 | 291 | 280 | 290 | 13,000 |
| 2003/11/18 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/11/17 | 295 | 295 | 290 | 295 | 14,000 |
| 2003/11/14 | 310 | 310 | 300 | 300 | 4,000 |
| 2003/11/13 | 310 | 310 | 310 | 310 | 4,000 |
| 2003/11/12 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/11/11 | 305 | 305 | 294 | 295 | 36,000 |
| 2003/11/10 | 306 | 306 | 306 | 306 | 1,000 |
| 2003/11/07 | 306 | 306 | 305 | 305 | 2,000 |
| 2003/11/06 | 307 | 311 | 307 | 311 | 3,000 |
| 2003/11/04 | 315 | 315 | 305 | 311 | 3,000 |
| 2003/10/31 | 310 | 315 | 310 | 315 | 3,000 |
| 2003/10/30 | 310 | 310 | 310 | 310 | 24,000 |
| 2003/10/29 | 310 | 310 | 310 | 310 | 3,000 |
| 2003/10/28 | 315 | 315 | 310 | 310 | 12,000 |
| 2003/10/27 | 315 | 320 | 310 | 310 | 3,000 |
| 2003/10/24 | 310 | 310 | 310 | 310 | 7,000 |
| 2003/10/23 | 310 | 315 | 310 | 310 | 22,000 |
| 2003/10/22 | 315 | 315 | 315 | 315 | 2,000 |
| 2003/10/21 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/10/20 | 317 | 320 | 315 | 315 | 21,000 |
| 2003/10/17 | 315 | 320 | 315 | 320 | 7,000 |
| 2003/10/16 | 315 | 325 | 315 | 317 | 9,000 |
| 2003/10/15 | 340 | 345 | 315 | 321 | 15,000 |
| 2003/10/14 | 330 | 340 | 330 | 340 | 2,000 |
| 2003/10/09 | 350 | 350 | 330 | 330 | 8,000 |
| 2003/10/08 | 350 | 350 | 340 | 340 | 3,000 |
| 2003/10/07 | 350 | 350 | 340 | 340 | 120,000 |
| 2003/10/06 | 350 | 350 | 330 | 330 | 10,000 |
| 2003/10/03 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/10/01 | 360 | 380 | 360 | 360 | 49,000 |
| 2003/09/30 | 330 | 355 | 330 | 350 | 19,000 |
| 2003/09/26 | 330 | 330 | 330 | 330 | 3,000 |
| 2003/09/25 | 340 | 340 | 330 | 340 | 12,000 |
| 2003/09/24 | 320 | 330 | 320 | 330 | 7,000 |
| 2003/09/22 | 345 | 345 | 310 | 311 | 23,000 |
| 2003/09/19 | 360 | 360 | 345 | 345 | 23,000 |
| 2003/09/18 | 332 | 355 | 331 | 350 | 21,000 |
| 2003/09/17 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/09/16 | 330 | 330 | 325 | 325 | 14,000 |
| 2003/09/11 | 340 | 340 | 340 | 340 | 6,000 |
| 2003/09/10 | 350 | 350 | 330 | 340 | 27,000 |
| 2003/09/09 | 350 | 350 | 350 | 350 | 4,000 |
| 2003/09/08 | 360 | 360 | 350 | 360 | 48,000 |
| 2003/09/05 | 350 | 355 | 350 | 355 | 20,000 |
| 2003/09/04 | 350 | 351 | 350 | 350 | 9,000 |
| 2003/09/03 | 350 | 350 | 350 | 350 | 5,000 |
| 2003/09/02 | 350 | 360 | 350 | 350 | 270,000 |
| 2003/09/01 | 360 | 365 | 360 | 360 | 11,000 |
| 2003/08/29 | 411 | 411 | 359 | 360 | 44,000 |
| 2003/08/28 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/08/27 | 415 | 415 | 405 | 410 | 7,000 |
| 2003/08/26 | 405 | 415 | 405 | 405 | 9,000 |
| 2003/08/25 | 405 | 405 | 405 | 405 | 5,000 |
| 2003/08/22 | 400 | 410 | 400 | 410 | 8,000 |
| 2003/08/21 | 380 | 410 | 380 | 410 | 34,000 |
| 2003/08/20 | 380 | 390 | 380 | 385 | 8,000 |
| 2003/08/19 | 350 | 360 | 350 | 360 | 7,000 |
| 2003/08/18 | 335 | 340 | 330 | 340 | 25,000 |
| 2003/08/15 | 330 | 330 | 330 | 330 | 4,000 |
| 2003/08/14 | 325 | 340 | 325 | 330 | 12,000 |
| 2003/08/13 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/08/12 | 315 | 320 | 315 | 320 | 13,000 |
| 2003/08/11 | 310 | 310 | 310 | 310 | 5,000 |
| 2003/08/08 | 315 | 320 | 310 | 320 | 3,000 |
| 2003/08/07 | 315 | 315 | 310 | 310 | 31,000 |
| 2003/08/06 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/08/05 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/07/31 | 315 | 335 | 315 | 335 | 21,000 |
| 2003/07/30 | 319 | 319 | 315 | 315 | 2,000 |
| 2003/07/29 | 310 | 315 | 310 | 315 | 2,000 |
| 2003/07/28 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/07/25 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/07/24 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/07/23 | 320 | 320 | 315 | 320 | 5,000 |
| 2003/07/22 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/07/18 | 330 | 330 | 320 | 320 | 4,000 |
| 2003/07/17 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/07/16 | 331 | 331 | 330 | 330 | 5,000 |
| 2003/07/15 | 345 | 345 | 331 | 331 | 9,000 |
| 2003/07/14 | 325 | 345 | 310 | 345 | 97,000 |
| 2003/07/11 | 326 | 330 | 325 | 325 | 12,000 |
| 2003/07/10 | 300 | 330 | 300 | 321 | 105,000 |
| 2003/07/09 | 295 | 300 | 295 | 300 | 3,000 |
| 2003/07/08 | 296 | 300 | 295 | 295 | 18,000 |
| 2003/07/07 | 305 | 305 | 300 | 300 | 3,000 |
| 2003/07/04 | 305 | 306 | 295 | 300 | 81,000 |
| 2003/07/03 | 300 | 305 | 300 | 305 | 6,000 |
| 2003/07/02 | 310 | 315 | 300 | 310 | 23,000 |
| 2003/07/01 | 320 | 320 | 310 | 310 | 15,000 |
| 2003/06/30 | 320 | 320 | 315 | 320 | 7,000 |
| 2003/06/27 | 315 | 315 | 310 | 315 | 9,000 |
| 2003/06/24 | 305 | 319 | 305 | 319 | 12,000 |
| 2003/06/23 | 303 | 305 | 303 | 305 | 7,000 |
| 2003/06/20 | 305 | 305 | 300 | 300 | 5,000 |
| 2003/06/19 | 300 | 300 | 300 | 300 | 8,000 |
| 2003/06/18 | 300 | 300 | 300 | 300 | 4,000 |
| 2003/06/16 | 300 | 305 | 300 | 304 | 4,000 |
| 2003/06/13 | 302 | 308 | 300 | 300 | 13,000 |
| 2003/06/12 | 321 | 330 | 307 | 310 | 10,000 |
| 2003/06/11 | 345 | 349 | 338 | 340 | 12,000 |
| 2003/06/10 | 290 | 350 | 290 | 340 | 87,000 |
| 2003/06/09 | 295 | 300 | 290 | 290 | 9,000 |
| 2003/06/06 | 300 | 305 | 300 | 300 | 5,000 |
| 2003/06/05 | 300 | 300 | 300 | 300 | 4,000 |
| 2003/06/02 | 305 | 310 | 305 | 305 | 3,000 |
| 2003/05/30 | 301 | 309 | 300 | 301 | 5,000 |
| 2003/05/29 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/05/28 | 300 | 301 | 295 | 300 | 10,000 |
| 2003/05/27 | 310 | 310 | 300 | 310 | 9,000 |
| 2003/05/22 | 315 | 315 | 315 | 315 | 4,000 |
| 2003/05/21 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/05/19 | 340 | 340 | 330 | 330 | 7,000 |
| 2003/05/16 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/05/13 | 360 | 365 | 350 | 360 | 9,000 |
| 2003/05/12 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/05/09 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/05/08 | 370 | 370 | 350 | 360 | 11,000 |
| 2003/05/07 | 375 | 385 | 370 | 385 | 33,000 |
| 2003/05/06 | 370 | 370 | 370 | 370 | 3,000 |
| 2003/05/02 | 350 | 370 | 350 | 370 | 2,000 |
| 2003/05/01 | 350 | 370 | 350 | 370 | 14,000 |
| 2003/04/30 | 350 | 350 | 340 | 350 | 6,000 |
| 2003/04/28 | 335 | 350 | 335 | 350 | 9,000 |
| 2003/04/25 | 305 | 335 | 305 | 335 | 23,000 |
| 2003/04/24 | 300 | 300 | 295 | 300 | 12,000 |
| 2003/04/23 | 295 | 295 | 295 | 295 | 7,000 |
| 2003/04/22 | 295 | 295 | 295 | 295 | 3,000 |
| 2003/04/21 | 295 | 295 | 290 | 295 | 31,000 |
| 2003/04/15 | 300 | 300 | 290 | 300 | 6,000 |
| 2003/04/11 | 300 | 300 | 295 | 300 | 11,000 |
| 2003/04/10 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/04/09 | 300 | 300 | 300 | 300 | 6,000 |
| 2003/04/03 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/04/02 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/04/01 | 300 | 300 | 300 | 300 | 15,000 |
| 2003/03/28 | 320 | 320 | 300 | 310 | 39,000 |
| 2003/03/27 | 340 | 340 | 310 | 310 | 40,000 |
| 2003/03/26 | 345 | 350 | 345 | 345 | 4,000 |
| 2003/03/25 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/03/24 | 360 | 360 | 360 | 360 | 4,000 |
| 2003/03/20 | 365 | 365 | 365 | 365 | 29,000 |
| 2003/03/19 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/03/14 | 370 | 380 | 370 | 380 | 5,000 |
| 2003/03/13 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/03/12 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/03/10 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/02/28 | 395 | 397 | 395 | 395 | 2,000 |
| 2003/02/27 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/02/24 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/02/20 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/02/19 | 370 | 370 | 370 | 370 | 5,000 |
| 2003/02/17 | 400 | 400 | 385 | 385 | 10,000 |
| 2003/02/07 | 390 | 400 | 380 | 380 | 7,000 |
| 2003/02/06 | 365 | 400 | 365 | 400 | 6,000 |
| 2003/02/05 | 390 | 395 | 390 | 395 | 7,000 |
| 2003/02/04 | 330 | 385 | 330 | 385 | 10,000 |
| 2003/01/31 | 350 | 350 | 330 | 330 | 2,000 |
| 2003/01/29 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/01/28 | 330 | 330 | 320 | 320 | 2,000 |
| 2003/01/24 | 350 | 355 | 350 | 350 | 2,000 |
| 2003/01/23 | 350 | 350 | 320 | 350 | 14,000 |
| 2003/01/20 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/01/17 | 360 | 365 | 360 | 365 | 3,000 |
| 2003/01/15 | 320 | 340 | 320 | 340 | 10,000 |
| 2003/01/14 | 320 | 320 | 320 | 320 | 4,000 |
| 2003/01/10 | 330 | 330 | 325 | 325 | 8,000 |
| 2003/01/09 | 350 | 350 | 340 | 340 | 3,000 |
| 2003/01/08 | 360 | 360 | 350 | 350 | 8,000 |
| 2003/01/07 | 370 | 370 | 370 | 370 | 2,000 |