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 |
|---|---|---|---|---|---|
| 2006/12/27 | 953 | 954 | 953 | 954 | 2,000 |
| 2006/12/26 | 901 | 901 | 900 | 900 | 53,000 |
| 2006/12/22 | 899 | 900 | 899 | 900 | 6,000 |
| 2006/12/21 | 890 | 901 | 890 | 901 | 2,000 |
| 2006/12/20 | 905 | 905 | 889 | 890 | 7,000 |
| 2006/12/19 | 909 | 910 | 909 | 910 | 2,000 |
| 2006/12/18 | 900 | 903 | 900 | 903 | 5,000 |
| 2006/12/15 | 907 | 907 | 901 | 902 | 6,000 |
| 2006/12/14 | 907 | 907 | 906 | 906 | 2,000 |
| 2006/12/13 | 920 | 921 | 905 | 906 | 7,000 |
| 2006/12/11 | 919 | 920 | 919 | 920 | 3,000 |
| 2006/12/08 | 909 | 910 | 909 | 910 | 2,000 |
| 2006/12/07 | 918 | 919 | 910 | 910 | 6,000 |
| 2006/12/06 | 919 | 920 | 919 | 920 | 6,000 |
| 2006/12/05 | 929 | 929 | 929 | 929 | 1,000 |
| 2006/11/29 | 980 | 980 | 975 | 975 | 2,000 |
| 2006/11/27 | 970 | 970 | 968 | 969 | 3,000 |
| 2006/11/24 | 969 | 970 | 969 | 970 | 2,000 |
| 2006/11/22 | 990 | 990 | 970 | 970 | 3,000 |
| 2006/11/20 | 985 | 985 | 985 | 985 | 1,000 |
| 2006/11/17 | 970 | 980 | 970 | 980 | 2,000 |
| 2006/11/16 | 975 | 975 | 975 | 975 | 1,000 |
| 2006/11/15 | 970 | 970 | 970 | 970 | 1,000 |
| 2006/11/14 | 969 | 970 | 962 | 967 | 6,000 |
| 2006/11/13 | 970 | 970 | 970 | 970 | 5,000 |
| 2006/11/09 | 999 | 999 | 999 | 999 | 1,000 |
| 2006/11/08 | 949 | 950 | 949 | 950 | 2,000 |
| 2006/11/07 | 959 | 960 | 959 | 960 | 4,000 |
| 2006/11/06 | 970 | 970 | 970 | 970 | 2,000 |
| 2006/11/01 | 980 | 980 | 980 | 980 | 1,000 |
| 2006/10/31 | 929 | 930 | 929 | 930 | 9,000 |
| 2006/10/26 | 974 | 975 | 974 | 975 | 2,000 |
| 2006/10/25 | 984 | 986 | 984 | 986 | 7,000 |
| 2006/10/24 | 991 | 999 | 990 | 990 | 6,000 |
| 2006/10/19 | 990 | 990 | 990 | 990 | 1,000 |
| 2006/10/18 | 984 | 985 | 984 | 985 | 2,000 |
| 2006/10/17 | 991 | 991 | 990 | 990 | 4,000 |
| 2006/10/16 | 999 | 999 | 999 | 999 | 2,000 |
| 2006/10/13 | 981 | 981 | 981 | 981 | 3,000 |
| 2006/10/11 | 990 | 990 | 981 | 981 | 5,000 |
| 2006/10/10 | 990 | 1,001 | 990 | 1,000 | 16,000 |
| 2006/10/03 | 999 | 1,010 | 994 | 995 | 45,000 |
| 2006/10/02 | 999 | 1,000 | 974 | 975 | 10,000 |
| 2006/09/29 | 994 | 995 | 994 | 995 | 2,000 |
| 2006/09/28 | 1,009 | 1,009 | 998 | 998 | 5,000 |
| 2006/09/27 | 999 | 999 | 999 | 999 | 1,000 |
| 2006/09/25 | 968 | 980 | 954 | 980 | 25,000 |
| 2006/09/22 | 965 | 965 | 951 | 951 | 8,000 |
| 2006/09/21 | 960 | 980 | 960 | 980 | 19,000 |
| 2006/09/20 | 980 | 980 | 961 | 961 | 3,000 |
| 2006/09/19 | 978 | 991 | 978 | 988 | 75,000 |
| 2006/09/15 | 980 | 980 | 979 | 979 | 2,000 |
| 2006/09/14 | 983 | 983 | 983 | 983 | 1,000 |
| 2006/09/13 | 1,009 | 1,010 | 989 | 990 | 14,000 |
| 2006/09/12 | 1,015 | 1,015 | 1,009 | 1,010 | 6,000 |
| 2006/09/11 | 1,017 | 1,020 | 1,002 | 1,014 | 50,000 |
| 2006/09/08 | 1,001 | 1,001 | 1,000 | 1,000 | 7,000 |
| 2006/09/07 | 1,023 | 1,024 | 1,010 | 1,010 | 11,000 |
| 2006/09/06 | 1,024 | 1,025 | 1,010 | 1,010 | 8,000 |
| 2006/09/05 | 1,001 | 1,035 | 1,001 | 1,034 | 69,000 |
| 2006/09/04 | 1,001 | 1,009 | 987 | 990 | 34,000 |
| 2006/09/01 | 1,001 | 1,001 | 1,001 | 1,001 | 2,000 |
| 2006/08/31 | 1,003 | 1,005 | 990 | 990 | 4,000 |
| 2006/08/30 | 1,002 | 1,002 | 1,000 | 1,000 | 4,000 |
| 2006/08/29 | 1,001 | 1,005 | 1,000 | 1,001 | 13,000 |
| 2006/08/28 | 1,051 | 1,051 | 1,001 | 1,001 | 9,000 |
| 2006/08/25 | 1,129 | 1,130 | 1,061 | 1,065 | 26,000 |
| 2006/08/24 | 1,179 | 1,180 | 1,179 | 1,180 | 5,000 |
| 2006/08/23 | 1,149 | 1,179 | 1,149 | 1,179 | 3,000 |
| 2006/08/22 | 1,171 | 1,171 | 1,171 | 1,171 | 1,000 |
| 2006/08/21 | 1,119 | 1,141 | 1,119 | 1,141 | 3,000 |
| 2006/08/18 | 1,100 | 1,116 | 1,100 | 1,116 | 2,000 |
| 2006/08/17 | 1,170 | 1,170 | 1,139 | 1,140 | 3,000 |
| 2006/08/16 | 1,169 | 1,169 | 1,167 | 1,167 | 2,000 |
| 2006/08/14 | 1,135 | 1,155 | 1,135 | 1,155 | 3,000 |
| 2006/08/11 | 1,102 | 1,103 | 1,100 | 1,100 | 5,000 |
| 2006/08/09 | 1,122 | 1,122 | 1,120 | 1,120 | 4,000 |
| 2006/08/04 | 1,080 | 1,106 | 1,080 | 1,106 | 9,000 |
| 2006/07/25 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 2006/07/20 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 2006/07/19 | 1,121 | 1,121 | 1,101 | 1,101 | 8,000 |
| 2006/07/18 | 1,141 | 1,141 | 1,121 | 1,121 | 5,000 |
| 2006/07/12 | 1,168 | 1,169 | 1,151 | 1,151 | 5,000 |
| 2006/07/06 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 |
| 2006/07/05 | 1,184 | 1,185 | 1,182 | 1,182 | 11,000 |
| 2006/07/04 | 1,184 | 1,185 | 1,180 | 1,182 | 11,000 |
| 2006/06/30 | 1,198 | 1,199 | 1,179 | 1,197 | 8,000 |
| 2006/06/28 | 1,189 | 1,190 | 1,185 | 1,185 | 7,000 |
| 2006/06/27 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 2006/06/26 | 1,200 | 1,213 | 1,200 | 1,212 | 12,000 |
| 2006/06/23 | 1,184 | 1,185 | 1,184 | 1,185 | 3,000 |
| 2006/06/22 | 1,192 | 1,196 | 1,184 | 1,184 | 15,000 |
| 2006/06/21 | 1,210 | 1,210 | 1,184 | 1,185 | 7,000 |
| 2006/06/19 | 1,190 | 1,199 | 1,190 | 1,199 | 2,000 |
| 2006/06/16 | 1,150 | 1,160 | 1,150 | 1,159 | 6,000 |
| 2006/06/15 | 1,110 | 1,111 | 1,110 | 1,110 | 3,000 |
| 2006/06/12 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2006/06/09 | 1,111 | 1,111 | 1,110 | 1,110 | 4,000 |
| 2006/06/08 | 1,151 | 1,151 | 1,130 | 1,130 | 6,000 |
| 2006/06/07 | 1,151 | 1,151 | 1,151 | 1,151 | 1,000 |
| 2006/06/06 | 1,172 | 1,180 | 1,172 | 1,180 | 2,000 |
| 2006/06/05 | 1,199 | 1,209 | 1,199 | 1,209 | 4,000 |
| 2006/06/02 | 1,180 | 1,200 | 1,150 | 1,199 | 44,000 |
| 2006/06/01 | 1,180 | 1,209 | 1,178 | 1,178 | 13,000 |
| 2006/05/31 | 1,208 | 1,209 | 1,208 | 1,209 | 2,000 |
| 2006/05/30 | 1,199 | 1,200 | 1,190 | 1,190 | 7,000 |
| 2006/05/29 | 1,200 | 1,201 | 1,200 | 1,200 | 11,000 |
| 2006/05/26 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 2006/05/25 | 1,234 | 1,235 | 1,209 | 1,210 | 11,000 |
| 2006/05/24 | 1,233 | 1,239 | 1,191 | 1,230 | 12,000 |
| 2006/05/23 | 1,256 | 1,261 | 1,250 | 1,250 | 17,000 |
| 2006/05/22 | 1,379 | 1,380 | 1,300 | 1,300 | 19,000 |
| 2006/05/19 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 |
| 2006/05/18 | 1,415 | 1,415 | 1,400 | 1,401 | 5,000 |
| 2006/05/16 | 1,495 | 1,495 | 1,475 | 1,475 | 2,000 |
| 2006/05/15 | 1,490 | 1,499 | 1,490 | 1,499 | 2,000 |
| 2006/05/12 | 1,505 | 1,505 | 1,470 | 1,470 | 12,000 |
| 2006/05/11 | 1,535 | 1,535 | 1,520 | 1,520 | 4,000 |
| 2006/05/10 | 1,545 | 1,545 | 1,541 | 1,541 | 2,000 |
| 2006/05/09 | 1,559 | 1,559 | 1,559 | 1,559 | 1,000 |
| 2006/05/02 | 1,567 | 1,568 | 1,567 | 1,568 | 2,000 |
| 2006/05/01 | 1,551 | 1,569 | 1,550 | 1,568 | 4,000 |
| 2006/04/28 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 |
| 2006/04/27 | 1,550 | 1,561 | 1,550 | 1,560 | 8,000 |
| 2006/04/25 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 2006/04/24 | 1,550 | 1,550 | 1,549 | 1,550 | 3,000 |
| 2006/04/21 | 1,549 | 1,550 | 1,545 | 1,545 | 7,000 |
| 2006/04/20 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 |
| 2006/04/19 | 1,570 | 1,570 | 1,569 | 1,570 | 10,000 |
| 2006/04/18 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 |
| 2006/04/17 | 1,551 | 1,551 | 1,544 | 1,550 | 15,000 |
| 2006/04/14 | 1,540 | 1,560 | 1,539 | 1,560 | 23,000 |
| 2006/04/13 | 1,506 | 1,540 | 1,505 | 1,540 | 41,000 |
| 2006/04/12 | 1,539 | 1,540 | 1,519 | 1,522 | 15,000 |
| 2006/04/11 | 1,559 | 1,560 | 1,539 | 1,539 | 16,000 |
| 2006/04/10 | 1,574 | 1,580 | 1,572 | 1,573 | 18,000 |
| 2006/04/07 | 1,598 | 1,600 | 1,574 | 1,575 | 14,000 |
| 2006/04/06 | 1,580 | 1,596 | 1,560 | 1,596 | 28,000 |
| 2006/04/05 | 1,550 | 1,580 | 1,550 | 1,570 | 44,000 |
| 2006/04/04 | 1,581 | 1,582 | 1,574 | 1,580 | 40,000 |
| 2006/04/03 | 1,522 | 1,550 | 1,520 | 1,550 | 19,000 |
| 2006/03/31 | 1,440 | 1,500 | 1,439 | 1,500 | 22,000 |
| 2006/03/30 | 1,460 | 1,460 | 1,460 | 1,460 | 6,000 |
| 2006/03/29 | 1,484 | 1,485 | 1,450 | 1,451 | 13,000 |
| 2006/03/28 | 1,504 | 1,505 | 1,504 | 1,505 | 2,000 |
| 2006/03/27 | 1,504 | 1,530 | 1,504 | 1,520 | 16,000 |
| 2006/03/24 | 1,460 | 1,523 | 1,458 | 1,520 | 49,000 |
| 2006/03/23 | 1,407 | 1,450 | 1,407 | 1,440 | 37,000 |
| 2006/03/22 | 1,390 | 1,406 | 1,390 | 1,406 | 30,000 |
| 2006/03/20 | 1,390 | 1,395 | 1,390 | 1,395 | 5,000 |
| 2006/03/17 | 1,341 | 1,390 | 1,340 | 1,390 | 17,000 |
| 2006/03/16 | 1,335 | 1,340 | 1,330 | 1,340 | 12,000 |
| 2006/03/15 | 1,340 | 1,350 | 1,340 | 1,350 | 8,000 |
| 2006/03/14 | 1,279 | 1,290 | 1,260 | 1,290 | 34,000 |
| 2006/03/13 | 1,259 | 1,260 | 1,259 | 1,260 | 2,000 |
| 2006/03/10 | 1,210 | 1,245 | 1,210 | 1,240 | 13,000 |
| 2006/03/09 | 1,180 | 1,201 | 1,180 | 1,200 | 10,000 |
| 2006/03/08 | 1,170 | 1,181 | 1,170 | 1,181 | 12,000 |
| 2006/03/07 | 1,180 | 1,181 | 1,180 | 1,181 | 7,000 |
| 2006/03/06 | 1,181 | 1,185 | 1,180 | 1,181 | 19,000 |
| 2006/03/03 | 1,185 | 1,185 | 1,183 | 1,183 | 5,000 |
| 2006/03/02 | 1,230 | 1,230 | 1,229 | 1,229 | 7,000 |
| 2006/03/01 | 1,260 | 1,270 | 1,250 | 1,250 | 9,000 |
| 2006/02/28 | 1,292 | 1,302 | 1,292 | 1,302 | 17,000 |
| 2006/02/27 | 1,251 | 1,320 | 1,251 | 1,300 | 24,000 |
| 2006/02/24 | 1,290 | 1,291 | 1,240 | 1,251 | 23,000 |
| 2006/02/23 | 1,180 | 1,275 | 1,180 | 1,275 | 16,000 |
| 2006/02/22 | 1,165 | 1,180 | 1,165 | 1,180 | 3,000 |
| 2006/02/21 | 1,081 | 1,160 | 1,080 | 1,160 | 40,000 |
| 2006/02/20 | 1,200 | 1,200 | 1,086 | 1,086 | 22,000 |
| 2006/02/17 | 1,324 | 1,324 | 1,230 | 1,230 | 23,000 |
| 2006/02/16 | 1,350 | 1,350 | 1,300 | 1,350 | 11,000 |
| 2006/02/15 | 1,364 | 1,399 | 1,364 | 1,380 | 9,000 |
| 2006/02/14 | 1,369 | 1,370 | 1,298 | 1,350 | 35,000 |
| 2006/02/13 | 1,490 | 1,490 | 1,370 | 1,370 | 14,000 |
| 2006/02/10 | 1,529 | 1,530 | 1,460 | 1,530 | 47,000 |
| 2006/02/09 | 1,530 | 1,533 | 1,515 | 1,531 | 10,000 |
| 2006/02/08 | 1,519 | 1,550 | 1,500 | 1,550 | 40,000 |
| 2006/02/07 | 1,474 | 1,502 | 1,474 | 1,500 | 35,000 |
| 2006/02/06 | 1,424 | 1,472 | 1,424 | 1,460 | 50,000 |
| 2006/02/03 | 1,421 | 1,421 | 1,420 | 1,420 | 11,000 |
| 2006/02/02 | 1,404 | 1,417 | 1,400 | 1,417 | 15,000 |
| 2006/02/01 | 1,415 | 1,416 | 1,415 | 1,416 | 3,000 |
| 2006/01/31 | 1,420 | 1,421 | 1,414 | 1,415 | 13,000 |
| 2006/01/30 | 1,420 | 1,425 | 1,403 | 1,409 | 22,000 |
| 2006/01/27 | 1,410 | 1,425 | 1,410 | 1,420 | 31,000 |
| 2006/01/26 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 2006/01/25 | 1,355 | 1,370 | 1,355 | 1,370 | 6,000 |
| 2006/01/24 | 1,350 | 1,371 | 1,349 | 1,366 | 30,000 |
| 2006/01/23 | 1,390 | 1,394 | 1,340 | 1,380 | 13,000 |
| 2006/01/20 | 1,360 | 1,420 | 1,360 | 1,410 | 88,000 |
| 2006/01/19 | 1,240 | 1,350 | 1,240 | 1,350 | 57,000 |
| 2006/01/18 | 1,410 | 1,410 | 1,176 | 1,270 | 73,000 |
| 2006/01/17 | 1,450 | 1,451 | 1,419 | 1,420 | 40,000 |
| 2006/01/16 | 1,420 | 1,455 | 1,420 | 1,451 | 50,000 |
| 2006/01/13 | 1,421 | 1,421 | 1,405 | 1,420 | 39,000 |
| 2006/01/12 | 1,450 | 1,450 | 1,420 | 1,426 | 13,000 |
| 2006/01/11 | 1,382 | 1,445 | 1,379 | 1,440 | 83,000 |
| 2006/01/10 | 1,410 | 1,410 | 1,370 | 1,381 | 23,000 |
| 2006/01/06 | 1,339 | 1,398 | 1,319 | 1,380 | 64,000 |
| 2006/01/05 | 1,319 | 1,347 | 1,319 | 1,340 | 34,000 |
| 2006/01/04 | 1,260 | 1,310 | 1,260 | 1,310 | 23,000 |