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 |
|---|---|---|---|---|---|
| 2007/12/28 | 614 | 628 | 590 | 628 | 15,000 |
| 2007/12/26 | 630 | 630 | 603 | 617 | 20,000 |
| 2007/12/25 | 654 | 654 | 630 | 648 | 26,000 |
| 2007/12/21 | 653 | 656 | 637 | 656 | 27,000 |
| 2007/12/20 | 648 | 658 | 641 | 658 | 19,000 |
| 2007/12/19 | 642 | 659 | 635 | 659 | 32,000 |
| 2007/12/18 | 650 | 674 | 640 | 660 | 47,000 |
| 2007/12/17 | 649 | 660 | 645 | 660 | 46,000 |
| 2007/12/14 | 650 | 658 | 650 | 650 | 15,000 |
| 2007/12/13 | 668 | 669 | 640 | 641 | 34,000 |
| 2007/12/12 | 650 | 670 | 650 | 670 | 66,000 |
| 2007/12/11 | 650 | 650 | 633 | 650 | 47,000 |
| 2007/12/10 | 674 | 674 | 637 | 650 | 49,000 |
| 2007/12/07 | 675 | 680 | 656 | 675 | 52,000 |
| 2007/12/06 | 661 | 686 | 661 | 684 | 129,000 |
| 2007/12/05 | 625 | 661 | 600 | 661 | 108,000 |
| 2007/12/04 | 593 | 600 | 590 | 595 | 39,000 |
| 2007/12/03 | 578 | 600 | 578 | 600 | 72,000 |
| 2007/11/30 | 565 | 580 | 561 | 580 | 72,000 |
| 2007/11/29 | 580 | 580 | 563 | 575 | 49,000 |
| 2007/11/28 | 558 | 590 | 558 | 590 | 27,000 |
| 2007/11/27 | 541 | 578 | 535 | 578 | 49,000 |
| 2007/11/26 | 546 | 558 | 540 | 558 | 63,000 |
| 2007/11/22 | 567 | 577 | 540 | 540 | 18,000 |
| 2007/11/21 | 570 | 580 | 557 | 577 | 48,000 |
| 2007/11/20 | 610 | 610 | 555 | 580 | 163,000 |
| 2007/11/19 | 630 | 630 | 601 | 620 | 31,000 |
| 2007/11/16 | 627 | 635 | 610 | 635 | 30,000 |
| 2007/11/15 | 631 | 635 | 618 | 629 | 38,000 |
| 2007/11/14 | 638 | 643 | 624 | 631 | 63,000 |
| 2007/11/12 | 633 | 643 | 633 | 643 | 2,000 |
| 2007/11/09 | 665 | 665 | 626 | 645 | 25,000 |
| 2007/11/08 | 650 | 655 | 638 | 655 | 8,000 |
| 2007/11/07 | 688 | 688 | 665 | 675 | 14,000 |
| 2007/11/06 | 705 | 705 | 678 | 698 | 59,000 |
| 2007/11/05 | 671 | 710 | 671 | 709 | 154,000 |
| 2007/11/02 | 641 | 689 | 641 | 680 | 76,000 |
| 2007/11/01 | 645 | 660 | 640 | 651 | 38,000 |
| 2007/10/31 | 630 | 640 | 624 | 638 | 20,000 |
| 2007/10/30 | 620 | 635 | 610 | 620 | 31,000 |
| 2007/10/29 | 609 | 620 | 595 | 607 | 41,000 |
| 2007/10/26 | 635 | 635 | 602 | 620 | 28,000 |
| 2007/10/25 | 651 | 651 | 629 | 630 | 30,000 |
| 2007/10/24 | 651 | 658 | 651 | 653 | 20,000 |
| 2007/10/23 | 679 | 679 | 642 | 668 | 36,000 |
| 2007/10/22 | 660 | 673 | 651 | 673 | 18,000 |
| 2007/10/19 | 680 | 686 | 670 | 680 | 29,000 |
| 2007/10/18 | 678 | 678 | 660 | 677 | 67,000 |
| 2007/10/17 | 693 | 693 | 676 | 688 | 38,000 |
| 2007/10/16 | 660 | 693 | 655 | 693 | 62,000 |
| 2007/10/15 | 665 | 665 | 651 | 660 | 12,000 |
| 2007/10/12 | 654 | 665 | 635 | 665 | 59,000 |
| 2007/10/11 | 660 | 660 | 644 | 654 | 84,000 |
| 2007/10/10 | 665 | 665 | 641 | 659 | 42,000 |
| 2007/10/09 | 687 | 687 | 650 | 660 | 70,000 |
| 2007/10/05 | 645 | 678 | 643 | 678 | 65,000 |
| 2007/10/04 | 651 | 665 | 638 | 655 | 65,000 |
| 2007/10/03 | 690 | 700 | 660 | 665 | 99,000 |
| 2007/10/02 | 700 | 715 | 688 | 700 | 108,000 |
| 2007/10/01 | 710 | 720 | 684 | 705 | 202,000 |
| 2007/09/28 | 675 | 691 | 661 | 683 | 117,000 |
| 2007/09/27 | 625 | 665 | 625 | 665 | 66,000 |
| 2007/09/26 | 604 | 614 | 600 | 605 | 40,000 |
| 2007/09/25 | 604 | 605 | 552 | 604 | 68,000 |
| 2007/09/21 | 604 | 620 | 585 | 602 | 71,000 |
| 2007/09/20 | 590 | 606 | 560 | 606 | 74,000 |
| 2007/09/19 | 629 | 632 | 591 | 620 | 50,000 |
| 2007/09/18 | 638 | 638 | 615 | 620 | 115,000 |
| 2007/09/14 | 632 | 649 | 625 | 634 | 195,000 |
| 2007/09/13 | 618 | 640 | 602 | 633 | 204,000 |
| 2007/09/12 | 628 | 641 | 590 | 618 | 339,000 |
| 2007/09/11 | 651 | 655 | 615 | 626 | 228,000 |
| 2007/09/10 | 685 | 686 | 655 | 655 | 246,000 |
| 2007/09/07 | 699 | 718 | 681 | 700 | 229,000 |
| 2007/09/06 | 670 | 700 | 635 | 692 | 169,000 |
| 2007/09/05 | 687 | 704 | 664 | 675 | 295,000 |
| 2007/09/04 | 660 | 694 | 660 | 688 | 205,000 |
| 2007/09/03 | 629 | 665 | 629 | 660 | 93,000 |
| 2007/08/31 | 640 | 648 | 627 | 630 | 187,000 |
| 2007/08/30 | 659 | 700 | 640 | 640 | 455,000 |
| 2007/08/29 | 618 | 674 | 590 | 659 | 316,000 |
| 2007/08/28 | 575 | 621 | 575 | 620 | 278,000 |
| 2007/08/27 | 559 | 580 | 555 | 570 | 334,000 |
| 2007/08/24 | 529 | 575 | 526 | 560 | 523,000 |
| 2007/08/23 | 511 | 535 | 511 | 530 | 182,000 |
| 2007/08/22 | 474 | 518 | 440 | 511 | 256,000 |
| 2007/08/21 | 495 | 500 | 475 | 475 | 83,000 |
| 2007/08/20 | 540 | 540 | 420 | 507 | 209,000 |
| 2007/08/17 | 565 | 576 | 530 | 540 | 123,000 |
| 2007/08/16 | 576 | 578 | 564 | 577 | 38,000 |
| 2007/08/15 | 599 | 602 | 586 | 586 | 201,000 |
| 2007/08/14 | 572 | 605 | 572 | 600 | 156,000 |
| 2007/08/13 | 567 | 575 | 567 | 570 | 177,000 |
| 2007/08/10 | 560 | 574 | 554 | 567 | 162,000 |
| 2007/08/09 | 578 | 580 | 560 | 565 | 95,000 |
| 2007/08/08 | 594 | 594 | 560 | 560 | 181,000 |
| 2007/08/07 | 598 | 612 | 585 | 594 | 147,000 |
| 2007/08/06 | 558 | 600 | 534 | 599 | 131,000 |
| 2007/08/03 | 600 | 601 | 564 | 570 | 250,000 |
| 2007/08/02 | 615 | 628 | 581 | 600 | 336,000 |
| 2007/08/01 | 630 | 631 | 614 | 615 | 139,000 |
| 2007/07/31 | 616 | 639 | 616 | 630 | 431,000 |
| 2007/07/30 | 600 | 617 | 599 | 616 | 294,000 |
| 2007/07/27 | 590 | 614 | 587 | 606 | 191,000 |
| 2007/07/26 | 608 | 615 | 608 | 610 | 302,000 |
| 2007/07/25 | 600 | 611 | 590 | 608 | 313,000 |
| 2007/07/24 | 585 | 604 | 582 | 600 | 167,000 |
| 2007/07/23 | 611 | 612 | 570 | 585 | 252,000 |
| 2007/07/20 | 625 | 626 | 595 | 611 | 382,000 |
| 2007/07/19 | 599 | 626 | 599 | 626 | 614,000 |
| 2007/07/18 | 560 | 600 | 560 | 600 | 189,000 |
| 2007/07/17 | 583 | 586 | 556 | 560 | 291,000 |
| 2007/07/13 | 580 | 605 | 580 | 585 | 249,000 |
| 2007/07/12 | 568 | 594 | 568 | 581 | 576,000 |
| 2007/07/11 | 569 | 570 | 555 | 568 | 95,000 |
| 2007/07/10 | 572 | 574 | 557 | 570 | 221,000 |
| 2007/07/09 | 526 | 581 | 526 | 573 | 739,000 |
| 2007/07/06 | 476 | 530 | 476 | 525 | 588,000 |
| 2007/07/05 | 479 | 482 | 473 | 476 | 24,000 |
| 2007/07/04 | 465 | 468 | 455 | 468 | 44,000 |
| 2007/07/03 | 490 | 491 | 475 | 475 | 72,000 |
| 2007/07/02 | 464 | 501 | 454 | 495 | 213,000 |
| 2007/06/29 | 430 | 485 | 430 | 465 | 113,000 |
| 2007/06/28 | 427 | 427 | 421 | 426 | 17,000 |
| 2007/06/27 | 429 | 429 | 424 | 424 | 7,000 |
| 2007/06/26 | 430 | 430 | 416 | 427 | 26,000 |
| 2007/06/26 | 1 -> 3.00 分割 | ||||
| 2007/06/25 | 1,300 | 1,300 | 1,275 | 1,277 | 7,000 |
| 2007/06/22 | 1,280 | 1,300 | 1,269 | 1,300 | 6,000 |
| 2007/06/21 | 1,307 | 1,308 | 1,270 | 1,290 | 7,000 |
| 2007/06/20 | 1,310 | 1,310 | 1,300 | 1,300 | 5,000 |
| 2007/06/19 | 1,316 | 1,318 | 1,310 | 1,310 | 17,000 |
| 2007/06/18 | 1,319 | 1,331 | 1,303 | 1,319 | 36,000 |
| 2007/06/15 | 1,310 | 1,350 | 1,310 | 1,320 | 30,000 |
| 2007/06/14 | 1,210 | 1,297 | 1,210 | 1,295 | 31,000 |
| 2007/06/13 | 1,261 | 1,261 | 1,200 | 1,210 | 21,000 |
| 2007/06/12 | 1,289 | 1,290 | 1,265 | 1,271 | 5,000 |
| 2007/06/11 | 1,307 | 1,308 | 1,307 | 1,307 | 12,000 |
| 2007/06/08 | 1,313 | 1,314 | 1,301 | 1,308 | 13,000 |
| 2007/06/07 | 1,370 | 1,390 | 1,339 | 1,339 | 16,000 |
| 2007/06/06 | 1,162 | 1,400 | 1,160 | 1,390 | 108,000 |
| 2007/06/05 | 1,180 | 1,180 | 1,150 | 1,162 | 48,000 |
| 2007/06/04 | 1,151 | 1,180 | 1,151 | 1,160 | 35,000 |
| 2007/06/01 | 1,149 | 1,171 | 1,135 | 1,171 | 35,000 |
| 2007/05/31 | 1,115 | 1,130 | 1,115 | 1,125 | 27,000 |
| 2007/05/30 | 1,105 | 1,110 | 1,105 | 1,109 | 10,000 |
| 2007/05/29 | 1,109 | 1,110 | 1,100 | 1,100 | 42,000 |
| 2007/05/28 | 1,121 | 1,150 | 1,100 | 1,101 | 20,000 |
| 2007/05/25 | 1,130 | 1,151 | 1,130 | 1,150 | 24,000 |
| 2007/05/24 | 1,152 | 1,153 | 1,150 | 1,152 | 9,000 |
| 2007/05/23 | 1,159 | 1,160 | 1,151 | 1,152 | 7,000 |
| 2007/05/22 | 1,176 | 1,176 | 1,161 | 1,161 | 3,000 |
| 2007/05/21 | 1,185 | 1,188 | 1,184 | 1,185 | 10,000 |
| 2007/05/18 | 1,195 | 1,196 | 1,187 | 1,188 | 8,000 |
| 2007/05/17 | 1,215 | 1,215 | 1,198 | 1,198 | 18,000 |
| 2007/05/16 | 1,190 | 1,191 | 1,190 | 1,190 | 9,000 |
| 2007/05/15 | 1,190 | 1,190 | 1,182 | 1,183 | 5,000 |
| 2007/05/10 | 1,161 | 1,162 | 1,160 | 1,160 | 3,000 |
| 2007/05/08 | 1,191 | 1,191 | 1,179 | 1,180 | 3,000 |
| 2007/05/07 | 1,191 | 1,191 | 1,191 | 1,191 | 1,000 |
| 2007/05/02 | 1,191 | 1,192 | 1,191 | 1,191 | 3,000 |
| 2007/04/26 | 1,189 | 1,191 | 1,189 | 1,191 | 6,000 |
| 2007/04/25 | 1,176 | 1,181 | 1,175 | 1,175 | 11,000 |
| 2007/04/24 | 1,179 | 1,179 | 1,179 | 1,179 | 2,000 |
| 2007/04/23 | 1,201 | 1,201 | 1,200 | 1,200 | 2,000 |
| 2007/04/19 | 1,266 | 1,266 | 1,250 | 1,250 | 4,000 |
| 2007/04/18 | 1,270 | 1,290 | 1,269 | 1,269 | 14,000 |
| 2007/04/17 | 1,270 | 1,291 | 1,269 | 1,269 | 27,000 |
| 2007/04/16 | 1,279 | 1,290 | 1,279 | 1,290 | 14,000 |
| 2007/04/13 | 1,274 | 1,275 | 1,274 | 1,275 | 10,000 |
| 2007/04/12 | 1,301 | 1,301 | 1,251 | 1,251 | 10,000 |
| 2007/04/10 | 1,275 | 1,276 | 1,274 | 1,276 | 22,000 |
| 2007/04/09 | 1,270 | 1,276 | 1,270 | 1,275 | 12,000 |
| 2007/04/05 | 1,255 | 1,271 | 1,255 | 1,271 | 4,000 |
| 2007/04/04 | 1,241 | 1,261 | 1,240 | 1,250 | 25,000 |
| 2007/04/03 | 1,236 | 1,251 | 1,236 | 1,249 | 18,000 |
| 2007/04/02 | 1,251 | 1,251 | 1,251 | 1,251 | 1,000 |
| 2007/03/30 | 1,190 | 1,210 | 1,190 | 1,210 | 17,000 |
| 2007/03/29 | 1,136 | 1,181 | 1,136 | 1,180 | 12,000 |
| 2007/03/28 | 1,198 | 1,198 | 1,198 | 1,198 | 2,000 |
| 2007/03/27 | 1,159 | 1,160 | 1,153 | 1,153 | 7,000 |
| 2007/03/26 | 1,160 | 1,200 | 1,159 | 1,200 | 11,000 |
| 2007/03/23 | 1,160 | 1,160 | 1,155 | 1,155 | 2,000 |
| 2007/03/22 | 1,200 | 1,200 | 1,155 | 1,155 | 2,000 |
| 2007/03/20 | 1,185 | 1,197 | 1,185 | 1,190 | 4,000 |
| 2007/03/19 | 1,181 | 1,181 | 1,180 | 1,181 | 6,000 |
| 2007/03/16 | 1,200 | 1,211 | 1,197 | 1,197 | 8,000 |
| 2007/03/15 | 1,170 | 1,188 | 1,170 | 1,188 | 3,000 |
| 2007/03/14 | 1,165 | 1,165 | 1,165 | 1,165 | 2,000 |
| 2007/03/13 | 1,201 | 1,210 | 1,200 | 1,200 | 15,000 |
| 2007/03/12 | 1,200 | 1,201 | 1,200 | 1,201 | 2,000 |
| 2007/03/08 | 1,160 | 1,200 | 1,160 | 1,200 | 12,000 |
| 2007/03/07 | 1,160 | 1,161 | 1,158 | 1,160 | 12,000 |
| 2007/03/06 | 1,150 | 1,160 | 1,150 | 1,159 | 18,000 |
| 2007/03/05 | 1,220 | 1,220 | 1,149 | 1,150 | 16,000 |
| 2007/03/02 | 1,220 | 1,220 | 1,210 | 1,220 | 9,000 |
| 2007/02/28 | 1,242 | 1,249 | 1,199 | 1,249 | 22,000 |
| 2007/02/27 | 1,240 | 1,261 | 1,240 | 1,260 | 17,000 |
| 2007/02/23 | 1,239 | 1,240 | 1,230 | 1,240 | 5,000 |
| 2007/02/22 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 2007/02/21 | 1,260 | 1,260 | 1,250 | 1,251 | 8,000 |
| 2007/02/20 | 1,241 | 1,260 | 1,240 | 1,260 | 9,000 |
| 2007/02/19 | 1,177 | 1,236 | 1,177 | 1,235 | 21,000 |
| 2007/02/16 | 1,171 | 1,176 | 1,171 | 1,176 | 10,000 |
| 2007/02/15 | 1,156 | 1,170 | 1,155 | 1,170 | 14,000 |
| 2007/02/13 | 1,159 | 1,159 | 1,156 | 1,156 | 3,000 |
| 2007/02/09 | 1,141 | 1,141 | 1,141 | 1,141 | 2,000 |
| 2007/02/08 | 1,149 | 1,155 | 1,148 | 1,150 | 14,000 |
| 2007/02/06 | 1,131 | 1,135 | 1,131 | 1,135 | 5,000 |
| 2007/02/05 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 2007/02/02 | 1,120 | 1,134 | 1,120 | 1,130 | 12,000 |
| 2007/02/01 | 1,129 | 1,132 | 1,119 | 1,120 | 15,000 |
| 2007/01/31 | 1,059 | 1,135 | 1,059 | 1,120 | 47,000 |
| 2007/01/30 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 |
| 2007/01/29 | 1,060 | 1,081 | 1,060 | 1,080 | 11,000 |
| 2007/01/26 | 1,050 | 1,051 | 1,049 | 1,050 | 16,000 |
| 2007/01/25 | 1,049 | 1,050 | 1,049 | 1,050 | 2,000 |
| 2007/01/24 | 1,039 | 1,055 | 1,039 | 1,055 | 18,000 |
| 2007/01/23 | 1,000 | 1,025 | 1,000 | 1,025 | 12,000 |
| 2007/01/22 | 994 | 994 | 990 | 990 | 2,000 |
| 2007/01/19 | 980 | 980 | 980 | 980 | 3,000 |
| 2007/01/18 | 984 | 984 | 980 | 980 | 4,000 |
| 2007/01/17 | 966 | 966 | 966 | 966 | 1,000 |
| 2007/01/16 | 966 | 971 | 966 | 970 | 9,000 |
| 2007/01/15 | 976 | 976 | 976 | 976 | 1,000 |
| 2007/01/12 | 975 | 976 | 970 | 975 | 24,000 |
| 2007/01/11 | 961 | 961 | 958 | 961 | 33,000 |
| 2007/01/10 | 958 | 961 | 950 | 960 | 13,000 |
| 2007/01/09 | 951 | 961 | 950 | 960 | 13,000 |
| 2007/01/05 | 983 | 984 | 983 | 984 | 2,000 |
| 2007/01/04 | 972 | 973 | 972 | 973 | 2,000 |