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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,245 | 1,246 | 1,235 | 1,245 | 15,000 |
| 2005/12/29 | 1,279 | 1,279 | 1,235 | 1,245 | 24,000 |
| 2005/12/28 | 1,189 | 1,260 | 1,189 | 1,259 | 49,000 |
| 2005/12/27 | 1,174 | 1,199 | 1,174 | 1,190 | 22,000 |
| 2005/12/26 | 1,170 | 1,170 | 1,149 | 1,170 | 29,000 |
| 2005/12/22 | 1,179 | 1,185 | 1,168 | 1,170 | 16,000 |
| 2005/12/21 | 1,201 | 1,201 | 1,178 | 1,180 | 21,000 |
| 2005/12/20 | 1,220 | 1,220 | 1,151 | 1,200 | 64,000 |
| 2005/12/19 | 1,250 | 1,270 | 1,220 | 1,225 | 75,000 |
| 2005/12/16 | 1,200 | 1,250 | 1,200 | 1,240 | 79,000 |
| 2005/12/15 | 1,135 | 1,190 | 1,135 | 1,190 | 51,000 |
| 2005/12/14 | 1,095 | 1,140 | 1,095 | 1,125 | 55,000 |
| 2005/12/13 | 1,083 | 1,090 | 1,075 | 1,090 | 26,000 |
| 2005/12/12 | 1,088 | 1,089 | 1,080 | 1,083 | 28,000 |
| 2005/12/09 | 1,025 | 1,069 | 1,014 | 1,069 | 47,000 |
| 2005/12/08 | 1,049 | 1,071 | 1,005 | 1,025 | 45,000 |
| 2005/12/07 | 1,088 | 1,089 | 1,040 | 1,042 | 65,000 |
| 2005/12/06 | 1,100 | 1,110 | 1,079 | 1,090 | 112,000 |
| 2005/12/05 | 970 | 1,050 | 970 | 1,050 | 125,000 |
| 2005/12/02 | 947 | 970 | 939 | 949 | 111,000 |
| 2005/12/01 | 968 | 980 | 934 | 934 | 91,000 |
| 2005/11/30 | 980 | 981 | 958 | 969 | 68,000 |
| 2005/11/29 | 989 | 990 | 975 | 975 | 19,000 |
| 2005/11/28 | 964 | 997 | 964 | 980 | 66,000 |
| 2005/11/25 | 944 | 955 | 944 | 955 | 31,000 |
| 2005/11/24 | 930 | 945 | 930 | 945 | 16,000 |
| 2005/11/22 | 927 | 930 | 925 | 930 | 14,000 |
| 2005/11/21 | 930 | 932 | 925 | 925 | 8,000 |
| 2005/11/18 | 932 | 932 | 932 | 932 | 1,000 |
| 2005/11/17 | 931 | 933 | 931 | 931 | 6,000 |
| 2005/11/16 | 930 | 935 | 928 | 935 | 15,000 |
| 2005/11/15 | 945 | 946 | 940 | 940 | 13,000 |
| 2005/11/14 | 951 | 952 | 950 | 950 | 11,000 |
| 2005/11/11 | 939 | 950 | 939 | 950 | 3,000 |
| 2005/11/10 | 940 | 940 | 938 | 939 | 3,000 |
| 2005/11/09 | 939 | 940 | 939 | 939 | 3,000 |
| 2005/11/08 | 940 | 942 | 940 | 942 | 2,000 |
| 2005/11/07 | 940 | 945 | 940 | 940 | 9,000 |
| 2005/11/04 | 980 | 981 | 942 | 942 | 13,000 |
| 2005/11/02 | 985 | 986 | 980 | 981 | 5,000 |
| 2005/11/01 | 988 | 990 | 988 | 989 | 9,000 |
| 2005/10/31 | 984 | 985 | 965 | 982 | 10,000 |
| 2005/10/28 | 960 | 965 | 955 | 965 | 9,000 |
| 2005/10/27 | 963 | 967 | 961 | 965 | 7,000 |
| 2005/10/25 | 958 | 958 | 958 | 958 | 1,000 |
| 2005/10/24 | 975 | 975 | 950 | 950 | 7,000 |
| 2005/10/21 | 980 | 995 | 980 | 985 | 22,000 |
| 2005/10/20 | 968 | 990 | 968 | 985 | 54,000 |
| 2005/10/19 | 959 | 992 | 959 | 968 | 57,000 |
| 2005/10/18 | 911 | 950 | 911 | 950 | 21,000 |
| 2005/10/17 | 910 | 910 | 909 | 910 | 10,000 |
| 2005/10/14 | 911 | 911 | 909 | 911 | 4,000 |
| 2005/10/13 | 910 | 910 | 909 | 909 | 4,000 |
| 2005/10/12 | 911 | 911 | 910 | 911 | 3,000 |
| 2005/10/11 | 914 | 914 | 914 | 914 | 1,000 |
| 2005/10/07 | 899 | 907 | 899 | 907 | 8,000 |
| 2005/10/06 | 902 | 904 | 900 | 900 | 18,000 |
| 2005/10/05 | 912 | 912 | 899 | 900 | 28,000 |
| 2005/10/04 | 920 | 920 | 899 | 909 | 34,000 |
| 2005/10/03 | 921 | 921 | 920 | 920 | 9,000 |
| 2005/09/30 | 921 | 922 | 920 | 921 | 10,000 |
| 2005/09/29 | 925 | 925 | 910 | 917 | 18,000 |
| 2005/09/28 | 925 | 925 | 923 | 925 | 5,000 |
| 2005/09/27 | 938 | 939 | 920 | 920 | 20,000 |
| 2005/09/26 | 952 | 952 | 940 | 940 | 13,000 |
| 2005/09/22 | 965 | 965 | 951 | 952 | 7,000 |
| 2005/09/21 | 960 | 965 | 950 | 965 | 22,000 |
| 2005/09/20 | 974 | 980 | 960 | 960 | 21,000 |
| 2005/09/16 | 970 | 975 | 969 | 975 | 11,000 |
| 2005/09/15 | 951 | 989 | 940 | 989 | 14,000 |
| 2005/09/14 | 975 | 977 | 955 | 955 | 9,000 |
| 2005/09/13 | 965 | 990 | 965 | 990 | 17,000 |
| 2005/09/12 | 991 | 995 | 960 | 978 | 45,000 |
| 2005/09/09 | 985 | 1,000 | 985 | 995 | 10,000 |
| 2005/09/08 | 985 | 1,020 | 974 | 1,000 | 86,000 |
| 2005/09/07 | 984 | 985 | 980 | 980 | 26,000 |
| 2005/09/06 | 970 | 990 | 945 | 980 | 75,000 |
| 2005/09/05 | 974 | 991 | 959 | 980 | 99,000 |
| 2005/09/02 | 939 | 990 | 920 | 975 | 290,000 |
| 2005/09/01 | 840 | 940 | 840 | 930 | 246,000 |
| 2005/08/31 | 844 | 845 | 840 | 841 | 20,000 |
| 2005/08/30 | 849 | 849 | 845 | 846 | 7,000 |
| 2005/08/29 | 844 | 845 | 842 | 845 | 16,000 |
| 2005/08/26 | 885 | 890 | 835 | 835 | 162,000 |
| 2005/08/25 | 845 | 862 | 831 | 860 | 73,000 |
| 2005/08/24 | 842 | 850 | 820 | 845 | 36,000 |
| 2005/08/23 | 857 | 857 | 850 | 850 | 10,000 |
| 2005/08/22 | 855 | 859 | 855 | 855 | 8,000 |
| 2005/08/18 | 872 | 872 | 848 | 850 | 14,000 |
| 2005/08/17 | 877 | 877 | 868 | 870 | 10,000 |
| 2005/08/16 | 876 | 882 | 875 | 875 | 14,000 |
| 2005/08/15 | 880 | 882 | 880 | 880 | 16,000 |
| 2005/08/12 | 875 | 880 | 875 | 880 | 4,000 |
| 2005/08/11 | 881 | 887 | 875 | 875 | 15,000 |
| 2005/08/10 | 860 | 865 | 860 | 865 | 8,000 |
| 2005/08/09 | 845 | 847 | 840 | 845 | 16,000 |
| 2005/08/08 | 851 | 851 | 845 | 850 | 8,000 |
| 2005/08/04 | 860 | 860 | 850 | 850 | 9,000 |
| 2005/08/03 | 870 | 880 | 870 | 870 | 22,000 |
| 2005/08/02 | 870 | 897 | 870 | 880 | 70,000 |
| 2005/08/01 | 840 | 870 | 833 | 870 | 87,000 |
| 2005/07/29 | 822 | 835 | 820 | 832 | 18,000 |
| 2005/07/28 | 800 | 817 | 798 | 816 | 12,000 |
| 2005/07/27 | 791 | 798 | 790 | 797 | 18,000 |
| 2005/07/26 | 792 | 795 | 791 | 791 | 4,000 |
| 2005/07/25 | 794 | 795 | 791 | 793 | 17,000 |
| 2005/07/22 | 793 | 793 | 791 | 791 | 2,000 |
| 2005/07/21 | 799 | 800 | 798 | 798 | 7,000 |
| 2005/07/20 | 802 | 802 | 800 | 800 | 5,000 |
| 2005/07/19 | 807 | 810 | 805 | 810 | 9,000 |
| 2005/07/15 | 805 | 810 | 805 | 810 | 3,000 |
| 2005/07/14 | 816 | 816 | 809 | 809 | 4,000 |
| 2005/07/13 | 820 | 821 | 819 | 821 | 22,000 |
| 2005/07/12 | 825 | 825 | 823 | 825 | 7,000 |
| 2005/07/11 | 800 | 820 | 794 | 820 | 20,000 |
| 2005/07/08 | 820 | 820 | 810 | 815 | 7,000 |
| 2005/07/07 | 840 | 841 | 830 | 840 | 22,000 |
| 2005/07/06 | 830 | 842 | 830 | 840 | 28,000 |
| 2005/07/05 | 820 | 830 | 816 | 830 | 20,000 |
| 2005/07/04 | 810 | 823 | 810 | 816 | 45,000 |
| 2005/07/01 | 793 | 810 | 790 | 810 | 32,000 |
| 2005/06/30 | 791 | 795 | 790 | 795 | 17,000 |
| 2005/06/29 | 765 | 795 | 765 | 795 | 13,000 |
| 2005/06/28 | 768 | 770 | 760 | 765 | 29,000 |
| 2005/06/27 | 776 | 776 | 769 | 776 | 24,000 |
| 2005/06/24 | 793 | 794 | 783 | 790 | 43,000 |
| 2005/06/23 | 794 | 795 | 791 | 795 | 38,000 |
| 2005/06/22 | 790 | 795 | 780 | 795 | 48,000 |
| 2005/06/21 | 800 | 800 | 790 | 790 | 27,000 |
| 2005/06/20 | 804 | 805 | 782 | 800 | 50,000 |
| 2005/06/17 | 749 | 810 | 747 | 805 | 94,000 |
| 2005/06/16 | 740 | 745 | 739 | 745 | 17,000 |
| 2005/06/15 | 740 | 741 | 733 | 740 | 93,000 |
| 2005/06/14 | 740 | 740 | 734 | 740 | 10,000 |
| 2005/06/13 | 739 | 740 | 735 | 736 | 14,000 |
| 2005/06/10 | 739 | 740 | 739 | 740 | 11,000 |
| 2005/06/09 | 735 | 740 | 730 | 735 | 8,000 |
| 2005/06/08 | 735 | 735 | 735 | 735 | 1,000 |
| 2005/06/07 | 730 | 731 | 720 | 729 | 16,000 |
| 2005/06/06 | 740 | 740 | 735 | 735 | 2,000 |
| 2005/06/03 | 730 | 735 | 730 | 735 | 4,000 |
| 2005/06/02 | 720 | 740 | 720 | 740 | 13,000 |
| 2005/06/01 | 745 | 745 | 730 | 740 | 12,000 |
| 2005/05/31 | 760 | 760 | 710 | 750 | 36,000 |
| 2005/05/30 | 785 | 785 | 755 | 775 | 22,000 |
| 2005/05/27 | 779 | 785 | 779 | 785 | 13,000 |
| 2005/05/26 | 770 | 777 | 768 | 777 | 18,000 |
| 2005/05/25 | 768 | 770 | 768 | 770 | 13,000 |
| 2005/05/24 | 779 | 780 | 760 | 780 | 10,000 |
| 2005/05/23 | 775 | 785 | 774 | 780 | 44,000 |
| 2005/05/20 | 770 | 775 | 760 | 775 | 32,000 |
| 2005/05/19 | 740 | 775 | 740 | 770 | 37,000 |
| 2005/05/18 | 735 | 740 | 725 | 730 | 13,000 |
| 2005/05/17 | 740 | 750 | 715 | 740 | 15,000 |
| 2005/05/16 | 710 | 750 | 710 | 740 | 25,000 |
| 2005/05/13 | 727 | 732 | 720 | 720 | 10,000 |
| 2005/05/12 | 710 | 735 | 708 | 734 | 12,000 |
| 2005/05/11 | 706 | 706 | 705 | 705 | 6,000 |
| 2005/05/10 | 715 | 730 | 713 | 715 | 11,000 |
| 2005/05/09 | 704 | 706 | 704 | 706 | 8,000 |
| 2005/05/06 | 678 | 720 | 678 | 704 | 26,000 |
| 2005/05/02 | 715 | 715 | 671 | 671 | 20,000 |
| 2005/04/28 | 721 | 722 | 715 | 720 | 10,000 |
| 2005/04/27 | 737 | 737 | 720 | 720 | 5,000 |
| 2005/04/26 | 730 | 730 | 730 | 730 | 1,000 |
| 2005/04/25 | 730 | 730 | 730 | 730 | 2,000 |
| 2005/04/22 | 745 | 745 | 738 | 740 | 6,000 |
| 2005/04/21 | 746 | 746 | 743 | 743 | 6,000 |
| 2005/04/20 | 747 | 748 | 747 | 748 | 3,000 |
| 2005/04/19 | 730 | 753 | 730 | 750 | 8,000 |
| 2005/04/18 | 755 | 755 | 740 | 745 | 13,000 |
| 2005/04/15 | 755 | 760 | 755 | 760 | 11,000 |
| 2005/04/14 | 770 | 770 | 760 | 760 | 14,000 |
| 2005/04/13 | 770 | 770 | 768 | 770 | 8,000 |
| 2005/04/12 | 760 | 779 | 760 | 770 | 24,000 |
| 2005/04/11 | 770 | 774 | 760 | 760 | 20,000 |
| 2005/04/08 | 765 | 770 | 765 | 770 | 8,000 |
| 2005/04/07 | 760 | 765 | 760 | 765 | 7,000 |
| 2005/04/06 | 750 | 760 | 750 | 755 | 9,000 |
| 2005/04/05 | 750 | 760 | 750 | 754 | 15,000 |
| 2005/04/04 | 745 | 750 | 735 | 750 | 7,000 |
| 2005/04/01 | 765 | 765 | 748 | 748 | 11,000 |
| 2005/03/31 | 719 | 770 | 719 | 769 | 22,000 |
| 2005/03/30 | 760 | 760 | 720 | 720 | 16,000 |
| 2005/03/29 | 760 | 769 | 759 | 763 | 14,000 |
| 2005/03/28 | 760 | 770 | 759 | 770 | 17,000 |
| 2005/03/25 | 775 | 775 | 770 | 770 | 5,000 |
| 2005/03/24 | 790 | 790 | 780 | 785 | 8,000 |
| 2005/03/23 | 784 | 798 | 780 | 790 | 37,000 |
| 2005/03/22 | 765 | 791 | 760 | 780 | 43,000 |
| 2005/03/18 | 760 | 765 | 760 | 760 | 6,000 |
| 2005/03/17 | 750 | 761 | 745 | 760 | 16,000 |
| 2005/03/16 | 766 | 770 | 750 | 760 | 30,000 |
| 2005/03/15 | 727 | 780 | 727 | 770 | 95,000 |
| 2005/03/14 | 720 | 726 | 715 | 725 | 37,000 |
| 2005/03/11 | 711 | 721 | 711 | 720 | 36,000 |
| 2005/03/10 | 708 | 715 | 708 | 711 | 23,000 |
| 2005/03/09 | 703 | 715 | 700 | 715 | 65,000 |
| 2005/03/08 | 702 | 705 | 700 | 705 | 17,000 |
| 2005/03/07 | 708 | 708 | 700 | 700 | 20,000 |
| 2005/03/04 | 710 | 722 | 705 | 715 | 40,000 |
| 2005/03/03 | 682 | 710 | 680 | 710 | 26,000 |
| 2005/03/02 | 690 | 690 | 680 | 680 | 30,000 |
| 2005/03/01 | 700 | 701 | 680 | 680 | 26,000 |
| 2005/02/28 | 690 | 729 | 690 | 700 | 55,000 |
| 2005/02/25 | 661 | 692 | 661 | 690 | 119,000 |
| 2005/02/24 | 612 | 650 | 612 | 650 | 42,000 |
| 2005/02/23 | 610 | 610 | 605 | 610 | 11,000 |
| 2005/02/22 | 639 | 655 | 610 | 610 | 30,000 |
| 2005/02/21 | 577 | 640 | 577 | 640 | 67,000 |
| 2005/02/18 | 560 | 560 | 560 | 560 | 2,000 |
| 2005/02/17 | 560 | 560 | 560 | 560 | 6,000 |
| 2005/02/16 | 550 | 555 | 550 | 555 | 3,000 |
| 2005/02/15 | 550 | 550 | 550 | 550 | 4,000 |
| 2005/02/14 | 550 | 550 | 550 | 550 | 18,000 |
| 2005/02/10 | 569 | 570 | 555 | 558 | 27,000 |
| 2005/02/09 | 570 | 571 | 568 | 570 | 28,000 |
| 2005/02/08 | 570 | 570 | 570 | 570 | 1,000 |
| 2005/02/07 | 550 | 560 | 550 | 560 | 20,000 |
| 2005/02/04 | 551 | 551 | 550 | 550 | 6,000 |
| 2005/02/03 | 555 | 556 | 555 | 555 | 6,000 |
| 2005/02/02 | 550 | 565 | 549 | 565 | 42,000 |
| 2005/02/01 | 550 | 551 | 545 | 550 | 39,000 |
| 2005/01/31 | 550 | 551 | 549 | 550 | 36,000 |
| 2005/01/28 | 539 | 551 | 539 | 551 | 42,000 |
| 2005/01/27 | 509 | 530 | 509 | 530 | 35,000 |
| 2005/01/25 | 505 | 505 | 505 | 505 | 4,000 |
| 2005/01/24 | 500 | 505 | 500 | 505 | 7,000 |
| 2005/01/21 | 509 | 509 | 505 | 505 | 2,000 |
| 2005/01/20 | 515 | 516 | 510 | 510 | 10,000 |
| 2005/01/19 | 530 | 531 | 520 | 520 | 21,000 |
| 2005/01/18 | 535 | 537 | 535 | 535 | 17,000 |
| 2005/01/17 | 525 | 530 | 525 | 530 | 14,000 |
| 2005/01/14 | 515 | 518 | 510 | 518 | 11,000 |
| 2005/01/13 | 519 | 525 | 519 | 520 | 19,000 |
| 2005/01/12 | 519 | 520 | 515 | 520 | 18,000 |
| 2005/01/11 | 520 | 528 | 520 | 528 | 18,000 |
| 2005/01/07 | 495 | 510 | 495 | 510 | 22,000 |
| 2005/01/06 | 490 | 490 | 485 | 485 | 19,000 |
| 2005/01/05 | 495 | 495 | 494 | 494 | 7,000 |
| 2005/01/04 | 495 | 497 | 495 | 495 | 6,000 |