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 |
|---|---|---|---|---|---|
| 2008/12/30 | 175 | 175 | 165 | 171 | 21,000 |
| 2008/12/29 | 173 | 173 | 168 | 170 | 27,000 |
| 2008/12/26 | 180 | 181 | 171 | 176 | 30,000 |
| 2008/12/25 | 185 | 185 | 176 | 176 | 35,000 |
| 2008/12/24 | 187 | 188 | 172 | 180 | 69,000 |
| 2008/12/22 | 191 | 200 | 185 | 188 | 86,000 |
| 2008/12/19 | 185 | 194 | 184 | 188 | 89,000 |
| 2008/12/18 | 165 | 195 | 164 | 195 | 207,000 |
| 2008/12/17 | 178 | 178 | 160 | 165 | 57,000 |
| 2008/12/16 | 151 | 174 | 150 | 168 | 252,000 |
| 2008/12/15 | 153 | 153 | 138 | 144 | 26,000 |
| 2008/12/12 | 155 | 155 | 154 | 154 | 4,000 |
| 2008/12/11 | 148 | 153 | 148 | 153 | 4,000 |
| 2008/12/10 | 155 | 155 | 140 | 148 | 10,000 |
| 2008/12/09 | 143 | 143 | 140 | 140 | 7,000 |
| 2008/12/08 | 140 | 140 | 140 | 140 | 2,000 |
| 2008/12/05 | 140 | 140 | 140 | 140 | 10,000 |
| 2008/12/04 | 145 | 145 | 142 | 142 | 10,000 |
| 2008/12/03 | 152 | 152 | 150 | 150 | 4,000 |
| 2008/12/02 | 152 | 152 | 152 | 152 | 1,000 |
| 2008/12/01 | 150 | 150 | 150 | 150 | 5,000 |
| 2008/11/28 | 155 | 155 | 155 | 155 | 3,000 |
| 2008/11/27 | 147 | 147 | 147 | 147 | 1,000 |
| 2008/11/25 | 152 | 153 | 152 | 153 | 5,000 |
| 2008/11/21 | 145 | 145 | 145 | 145 | 1,000 |
| 2008/11/20 | 148 | 148 | 141 | 141 | 15,000 |
| 2008/11/18 | 151 | 154 | 151 | 152 | 9,000 |
| 2008/11/17 | 155 | 155 | 151 | 152 | 8,000 |
| 2008/11/14 | 159 | 159 | 155 | 155 | 11,000 |
| 2008/11/13 | 152 | 159 | 152 | 152 | 10,000 |
| 2008/11/12 | 151 | 155 | 149 | 150 | 35,000 |
| 2008/11/11 | 154 | 156 | 154 | 155 | 13,000 |
| 2008/11/10 | 157 | 157 | 146 | 154 | 13,000 |
| 2008/11/07 | 142 | 159 | 142 | 159 | 6,000 |
| 2008/11/06 | 144 | 146 | 144 | 146 | 6,000 |
| 2008/11/05 | 151 | 158 | 150 | 151 | 25,000 |
| 2008/11/04 | 145 | 145 | 145 | 145 | 4,000 |
| 2008/10/31 | 150 | 150 | 143 | 144 | 17,000 |
| 2008/10/30 | 140 | 140 | 134 | 140 | 17,000 |
| 2008/10/29 | 145 | 145 | 138 | 140 | 8,000 |
| 2008/10/28 | 123 | 148 | 110 | 145 | 66,000 |
| 2008/10/27 | 135 | 138 | 133 | 138 | 12,000 |
| 2008/10/24 | 150 | 150 | 133 | 140 | 33,000 |
| 2008/10/23 | 146 | 147 | 141 | 147 | 48,000 |
| 2008/10/22 | 146 | 149 | 146 | 146 | 84,000 |
| 2008/10/21 | 149 | 153 | 145 | 145 | 44,000 |
| 2008/10/20 | 141 | 145 | 140 | 144 | 46,000 |
| 2008/10/17 | 154 | 163 | 144 | 145 | 87,000 |
| 2008/10/16 | 168 | 168 | 140 | 149 | 255,000 |
| 2008/10/15 | 190 | 190 | 176 | 176 | 11,000 |
| 2008/10/14 | 200 | 210 | 182 | 188 | 34,000 |
| 2008/10/10 | 175 | 175 | 165 | 175 | 13,000 |
| 2008/10/09 | 175 | 190 | 175 | 190 | 8,000 |
| 2008/10/08 | 198 | 198 | 182 | 190 | 17,000 |
| 2008/10/07 | 159 | 216 | 151 | 215 | 38,000 |
| 2008/10/06 | 201 | 201 | 176 | 176 | 27,000 |
| 2008/10/03 | 205 | 205 | 191 | 202 | 14,000 |
| 2008/10/02 | 200 | 215 | 200 | 204 | 21,000 |
| 2008/10/01 | 215 | 215 | 202 | 202 | 19,000 |
| 2008/09/30 | 190 | 207 | 190 | 207 | 24,000 |
| 2008/09/29 | 214 | 216 | 209 | 209 | 36,000 |
| 2008/09/26 | 204 | 211 | 203 | 211 | 19,000 |
| 2008/09/25 | 201 | 211 | 201 | 207 | 47,000 |
| 2008/09/24 | 198 | 200 | 187 | 200 | 77,000 |
| 2008/09/22 | 198 | 204 | 193 | 200 | 99,000 |
| 2008/09/19 | 175 | 189 | 175 | 178 | 98,000 |
| 2008/09/18 | 167 | 170 | 164 | 167 | 82,000 |
| 2008/09/17 | 171 | 184 | 156 | 165 | 290,000 |
| 2008/09/16 | 181 | 199 | 167 | 168 | 240,000 |
| 2008/09/12 | 200 | 200 | 191 | 196 | 31,000 |
| 2008/09/11 | 217 | 217 | 201 | 201 | 27,000 |
| 2008/09/10 | 219 | 219 | 212 | 212 | 27,000 |
| 2008/09/09 | 224 | 225 | 215 | 219 | 48,000 |
| 2008/09/08 | 209 | 210 | 205 | 210 | 41,000 |
| 2008/09/05 | 195 | 201 | 190 | 201 | 85,000 |
| 2008/09/04 | 184 | 196 | 184 | 195 | 99,000 |
| 2008/09/03 | 182 | 183 | 178 | 181 | 21,000 |
| 2008/09/02 | 176 | 178 | 176 | 177 | 7,000 |
| 2008/09/01 | 176 | 177 | 176 | 176 | 11,000 |
| 2008/08/29 | 175 | 180 | 166 | 176 | 38,000 |
| 2008/08/28 | 176 | 177 | 172 | 175 | 18,000 |
| 2008/08/27 | 168 | 180 | 165 | 180 | 22,000 |
| 2008/08/26 | 169 | 170 | 160 | 167 | 44,000 |
| 2008/08/25 | 180 | 180 | 169 | 170 | 49,000 |
| 2008/08/22 | 176 | 177 | 166 | 170 | 15,000 |
| 2008/08/21 | 182 | 182 | 160 | 178 | 152,000 |
| 2008/08/20 | 202 | 202 | 190 | 190 | 18,000 |
| 2008/08/19 | 198 | 199 | 190 | 197 | 36,000 |
| 2008/08/18 | 178 | 200 | 178 | 198 | 39,000 |
| 2008/08/15 | 175 | 175 | 158 | 173 | 29,000 |
| 2008/08/14 | 182 | 183 | 169 | 177 | 120,000 |
| 2008/08/13 | 180 | 185 | 175 | 184 | 26,000 |
| 2008/08/12 | 198 | 198 | 186 | 187 | 55,000 |
| 2008/08/11 | 211 | 211 | 195 | 200 | 24,000 |
| 2008/08/08 | 212 | 212 | 200 | 210 | 17,000 |
| 2008/08/07 | 217 | 217 | 210 | 211 | 30,000 |
| 2008/08/06 | 221 | 221 | 214 | 215 | 17,000 |
| 2008/08/05 | 220 | 224 | 200 | 217 | 106,000 |
| 2008/08/04 | 275 | 275 | 250 | 250 | 45,000 |
| 2008/08/01 | 277 | 277 | 276 | 276 | 3,000 |
| 2008/07/31 | 274 | 278 | 274 | 278 | 2,000 |
| 2008/07/30 | 265 | 274 | 265 | 265 | 5,000 |
| 2008/07/29 | 266 | 266 | 260 | 260 | 12,000 |
| 2008/07/28 | 272 | 272 | 266 | 270 | 14,000 |
| 2008/07/25 | 285 | 285 | 275 | 275 | 14,000 |
| 2008/07/24 | 287 | 290 | 284 | 286 | 10,000 |
| 2008/07/23 | 285 | 302 | 285 | 297 | 20,000 |
| 2008/07/22 | 280 | 280 | 278 | 280 | 5,000 |
| 2008/07/18 | 281 | 281 | 280 | 280 | 6,000 |
| 2008/07/17 | 289 | 290 | 275 | 280 | 15,000 |
| 2008/07/16 | 290 | 290 | 275 | 285 | 16,000 |
| 2008/07/15 | 280 | 290 | 280 | 289 | 18,000 |
| 2008/07/14 | 290 | 290 | 276 | 276 | 21,000 |
| 2008/07/11 | 296 | 296 | 292 | 292 | 17,000 |
| 2008/07/10 | 307 | 307 | 298 | 306 | 27,000 |
| 2008/07/09 | 306 | 306 | 296 | 304 | 17,000 |
| 2008/07/08 | 307 | 307 | 300 | 304 | 21,000 |
| 2008/07/07 | 308 | 308 | 300 | 304 | 19,000 |
| 2008/07/04 | 304 | 309 | 304 | 308 | 25,000 |
| 2008/07/03 | 307 | 307 | 300 | 300 | 36,000 |
| 2008/07/02 | 317 | 317 | 308 | 311 | 18,000 |
| 2008/07/01 | 310 | 313 | 304 | 313 | 25,000 |
| 2008/06/30 | 308 | 310 | 301 | 301 | 22,000 |
| 2008/06/27 | 300 | 308 | 292 | 308 | 37,000 |
| 2008/06/26 | 297 | 305 | 292 | 305 | 21,000 |
| 2008/06/25 | 300 | 300 | 288 | 292 | 36,000 |
| 2008/06/24 | 310 | 311 | 305 | 306 | 18,000 |
| 2008/06/23 | 305 | 314 | 304 | 314 | 20,000 |
| 2008/06/20 | 316 | 316 | 308 | 315 | 25,000 |
| 2008/06/19 | 317 | 319 | 290 | 317 | 98,000 |
| 2008/06/18 | 314 | 318 | 306 | 316 | 26,000 |
| 2008/06/17 | 307 | 320 | 303 | 315 | 32,000 |
| 2008/06/16 | 316 | 325 | 316 | 322 | 85,000 |
| 2008/06/13 | 311 | 318 | 310 | 313 | 71,000 |
| 2008/06/12 | 280 | 328 | 280 | 305 | 160,000 |
| 2008/06/11 | 274 | 275 | 274 | 275 | 4,000 |
| 2008/06/10 | 285 | 285 | 272 | 274 | 9,000 |
| 2008/06/09 | 280 | 292 | 280 | 292 | 13,000 |
| 2008/06/06 | 276 | 297 | 276 | 290 | 40,000 |
| 2008/06/05 | 275 | 275 | 267 | 270 | 41,000 |
| 2008/06/04 | 272 | 278 | 272 | 275 | 11,000 |
| 2008/06/03 | 275 | 276 | 270 | 271 | 24,000 |
| 2008/06/02 | 280 | 287 | 277 | 280 | 11,000 |
| 2008/05/30 | 285 | 285 | 276 | 277 | 34,000 |
| 2008/05/29 | 272 | 280 | 268 | 280 | 76,000 |
| 2008/05/28 | 280 | 282 | 275 | 280 | 16,000 |
| 2008/05/27 | 284 | 284 | 277 | 278 | 29,000 |
| 2008/05/26 | 289 | 289 | 277 | 280 | 22,000 |
| 2008/05/23 | 294 | 295 | 286 | 291 | 33,000 |
| 2008/05/22 | 300 | 300 | 298 | 298 | 7,000 |
| 2008/05/21 | 300 | 304 | 298 | 302 | 9,000 |
| 2008/05/20 | 296 | 300 | 296 | 300 | 11,000 |
| 2008/05/19 | 310 | 310 | 296 | 300 | 68,000 |
| 2008/05/16 | 321 | 321 | 305 | 307 | 56,000 |
| 2008/05/15 | 325 | 326 | 319 | 320 | 50,000 |
| 2008/05/14 | 326 | 326 | 318 | 319 | 36,000 |
| 2008/05/13 | 320 | 323 | 312 | 323 | 35,000 |
| 2008/05/12 | 310 | 328 | 310 | 322 | 64,000 |
| 2008/05/09 | 316 | 322 | 304 | 315 | 61,000 |
| 2008/05/08 | 327 | 327 | 316 | 316 | 46,000 |
| 2008/05/07 | 321 | 336 | 319 | 327 | 136,000 |
| 2008/05/02 | 320 | 325 | 316 | 316 | 99,000 |
| 2008/05/01 | 288 | 314 | 288 | 314 | 74,000 |
| 2008/04/30 | 278 | 286 | 270 | 284 | 26,000 |
| 2008/04/28 | 284 | 284 | 270 | 277 | 22,000 |
| 2008/04/25 | 273 | 274 | 266 | 274 | 16,000 |
| 2008/04/24 | 273 | 279 | 271 | 274 | 42,000 |
| 2008/04/23 | 280 | 282 | 267 | 269 | 36,000 |
| 2008/04/22 | 273 | 274 | 264 | 273 | 18,000 |
| 2008/04/21 | 270 | 274 | 266 | 274 | 34,000 |
| 2008/04/18 | 283 | 290 | 271 | 280 | 53,000 |
| 2008/04/17 | 293 | 305 | 280 | 283 | 70,000 |
| 2008/04/16 | 300 | 303 | 290 | 290 | 73,000 |
| 2008/04/15 | 295 | 313 | 295 | 300 | 49,000 |
| 2008/04/14 | 292 | 293 | 290 | 292 | 21,000 |
| 2008/04/11 | 292 | 301 | 291 | 296 | 33,000 |
| 2008/04/10 | 300 | 306 | 290 | 290 | 42,000 |
| 2008/04/09 | 312 | 312 | 291 | 305 | 90,000 |
| 2008/04/08 | 305 | 314 | 305 | 309 | 39,000 |
| 2008/04/07 | 306 | 309 | 302 | 302 | 48,000 |
| 2008/04/04 | 322 | 322 | 300 | 315 | 60,000 |
| 2008/04/03 | 322 | 328 | 321 | 322 | 72,000 |
| 2008/04/02 | 320 | 329 | 312 | 321 | 105,000 |
| 2008/04/01 | 338 | 353 | 295 | 305 | 289,000 |
| 2008/03/31 | 311 | 336 | 310 | 328 | 160,000 |
| 2008/03/28 | 325 | 325 | 300 | 312 | 171,000 |
| 2008/03/27 | 310 | 333 | 310 | 320 | 192,000 |
| 2008/03/26 | 275 | 334 | 270 | 308 | 344,000 |
| 2008/03/25 | 259 | 280 | 253 | 278 | 403,000 |
| 2008/03/24 | 220 | 255 | 220 | 249 | 310,000 |
| 2008/03/21 | 200 | 225 | 200 | 222 | 114,000 |
| 2008/03/19 | 193 | 205 | 192 | 199 | 103,000 |
| 2008/03/18 | 207 | 207 | 178 | 186 | 115,000 |
| 2008/03/17 | 190 | 207 | 180 | 192 | 167,000 |
| 2008/03/14 | 228 | 228 | 199 | 200 | 131,000 |
| 2008/03/13 | 238 | 238 | 222 | 225 | 53,000 |
| 2008/03/12 | 268 | 268 | 246 | 246 | 50,000 |
| 2008/03/11 | 252 | 259 | 243 | 258 | 37,000 |
| 2008/03/10 | 232 | 262 | 224 | 254 | 164,000 |
| 2008/03/07 | 240 | 255 | 224 | 240 | 207,000 |
| 2008/03/06 | 263 | 274 | 250 | 260 | 185,000 |
| 2008/03/05 | 255 | 262 | 230 | 260 | 364,000 |
| 2008/03/04 | 295 | 295 | 248 | 250 | 300,000 |
| 2008/03/03 | 324 | 324 | 297 | 303 | 113,000 |
| 2008/02/29 | 344 | 344 | 337 | 339 | 45,000 |
| 2008/02/28 | 349 | 354 | 340 | 354 | 30,000 |
| 2008/02/27 | 340 | 353 | 340 | 351 | 73,000 |
| 2008/02/26 | 368 | 376 | 334 | 334 | 172,000 |
| 2008/02/25 | 383 | 383 | 371 | 373 | 38,000 |
| 2008/02/22 | 382 | 384 | 370 | 380 | 29,000 |
| 2008/02/21 | 379 | 379 | 369 | 377 | 36,000 |
| 2008/02/20 | 394 | 395 | 365 | 374 | 131,000 |
| 2008/02/19 | 405 | 405 | 390 | 395 | 57,000 |
| 2008/02/18 | 400 | 414 | 391 | 400 | 118,000 |
| 2008/02/15 | 387 | 420 | 381 | 420 | 99,000 |
| 2008/02/14 | 388 | 413 | 382 | 395 | 106,000 |
| 2008/02/13 | 378 | 397 | 360 | 388 | 70,000 |
| 2008/02/12 | 406 | 406 | 361 | 374 | 106,000 |
| 2008/02/08 | 442 | 450 | 374 | 420 | 236,000 |
| 2008/02/07 | 415 | 440 | 415 | 438 | 135,000 |
| 2008/02/06 | 388 | 419 | 383 | 411 | 136,000 |
| 2008/02/05 | 375 | 405 | 371 | 403 | 250,000 |
| 2008/02/04 | 332 | 370 | 330 | 360 | 199,000 |
| 2008/02/01 | 326 | 334 | 312 | 328 | 149,000 |
| 2008/01/31 | 336 | 336 | 320 | 328 | 74,000 |
| 2008/01/30 | 330 | 334 | 326 | 333 | 129,000 |
| 2008/01/29 | 338 | 340 | 312 | 326 | 286,000 |
| 2008/01/28 | 335 | 349 | 325 | 337 | 325,000 |
| 2008/01/25 | 328 | 362 | 298 | 340 | 1,330,000 |
| 2008/01/24 | 334 | 339 | 333 | 333 | 522,000 |
| 2008/01/23 | 506 | 506 | 413 | 413 | 108,000 |
| 2008/01/22 | 554 | 554 | 489 | 513 | 122,000 |
| 2008/01/21 | 575 | 575 | 550 | 570 | 77,000 |
| 2008/01/18 | 560 | 590 | 560 | 590 | 58,000 |
| 2008/01/17 | 570 | 585 | 567 | 583 | 109,000 |
| 2008/01/16 | 600 | 600 | 565 | 590 | 62,000 |
| 2008/01/15 | 576 | 600 | 561 | 600 | 114,000 |
| 2008/01/11 | 589 | 589 | 575 | 586 | 27,000 |
| 2008/01/10 | 580 | 590 | 570 | 590 | 34,000 |
| 2008/01/09 | 606 | 608 | 566 | 580 | 89,000 |
| 2008/01/08 | 610 | 630 | 610 | 630 | 2,000 |
| 2008/01/07 | 621 | 640 | 600 | 640 | 20,000 |
| 2008/01/04 | 651 | 651 | 651 | 651 | 1,000 |