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 |
---|---|---|---|---|---|
2010/12/30 | 108 | 108 | 106 | 107 | 14,000 |
2010/12/29 | 107 | 107 | 107 | 107 | 4,000 |
2010/12/28 | 108 | 108 | 107 | 107 | 3,000 |
2010/12/27 | 108 | 108 | 108 | 108 | 15,000 |
2010/12/24 | 107 | 107 | 107 | 107 | 15,000 |
2010/12/22 | 107 | 107 | 106 | 106 | 5,000 |
2010/12/21 | 106 | 107 | 106 | 107 | 4,000 |
2010/12/20 | 107 | 109 | 107 | 107 | 21,000 |
2010/12/17 | 104 | 106 | 104 | 106 | 27,000 |
2010/12/16 | 108 | 109 | 101 | 103 | 140,000 |
2010/12/15 | 104 | 107 | 104 | 107 | 32,000 |
2010/12/14 | 104 | 105 | 103 | 105 | 31,000 |
2010/12/13 | 104 | 105 | 104 | 104 | 16,000 |
2010/12/10 | 103 | 103 | 102 | 102 | 5,000 |
2010/12/09 | 106 | 106 | 100 | 103 | 45,000 |
2010/12/08 | 108 | 109 | 107 | 109 | 32,000 |
2010/12/07 | 105 | 107 | 105 | 107 | 31,000 |
2010/12/06 | 104 | 105 | 102 | 103 | 88,000 |
2010/12/03 | 100 | 102 | 100 | 102 | 10,000 |
2010/12/02 | 101 | 101 | 101 | 101 | 1,000 |
2010/12/01 | 101 | 101 | 101 | 101 | 4,000 |
2010/11/30 | 102 | 102 | 99 | 100 | 10,000 |
2010/11/29 | 101 | 101 | 99 | 101 | 36,000 |
2010/11/26 | 103 | 104 | 100 | 100 | 38,000 |
2010/11/25 | 103 | 103 | 101 | 102 | 11,000 |
2010/11/24 | 99 | 102 | 98 | 102 | 17,000 |
2010/11/22 | 101 | 103 | 101 | 103 | 8,000 |
2010/11/19 | 102 | 104 | 100 | 103 | 15,000 |
2010/11/18 | 101 | 101 | 99 | 99 | 5,000 |
2010/11/17 | 102 | 102 | 97 | 101 | 25,000 |
2010/11/16 | 102 | 103 | 101 | 102 | 47,000 |
2010/11/15 | 93 | 120 | 93 | 100 | 251,000 |
2010/11/12 | 93 | 93 | 93 | 93 | 5,000 |
2010/11/11 | 92 | 93 | 92 | 93 | 5,000 |
2010/11/10 | 91 | 91 | 91 | 91 | 1,000 |
2010/11/09 | 90 | 90 | 90 | 90 | 8,000 |
2010/11/08 | 93 | 95 | 93 | 95 | 9,000 |
2010/11/05 | 91 | 93 | 91 | 93 | 5,000 |
2010/11/04 | 0 | 0 | 0 | 90 | 0 |
2010/11/02 | 90 | 90 | 90 | 90 | 1,000 |
2010/11/01 | 90 | 90 | 90 | 90 | 1,000 |
2010/10/29 | 95 | 95 | 90 | 90 | 14,000 |
2010/10/28 | 90 | 90 | 90 | 90 | 1,000 |
2010/10/27 | 0 | 0 | 0 | 91 | 0 |
2010/10/26 | 0 | 0 | 0 | 91 | 0 |
2010/10/25 | 91 | 91 | 91 | 91 | 2,000 |
2010/10/22 | 91 | 95 | 87 | 90 | 34,000 |
2010/10/21 | 92 | 92 | 89 | 89 | 13,000 |
2010/10/20 | 94 | 94 | 90 | 92 | 33,000 |
2010/10/19 | 97 | 97 | 97 | 97 | 2,000 |
2010/10/18 | 0 | 0 | 0 | 96 | 0 |
2010/10/15 | 96 | 96 | 96 | 96 | 1,000 |
2010/10/14 | 0 | 0 | 0 | 95 | 0 |
2010/10/13 | 0 | 0 | 0 | 95 | 0 |
2010/10/12 | 94 | 95 | 94 | 95 | 2,000 |
2010/10/08 | 95 | 96 | 95 | 96 | 5,000 |
2010/10/07 | 97 | 97 | 97 | 97 | 7,000 |
2010/10/06 | 98 | 99 | 98 | 99 | 15,000 |
2010/10/05 | 0 | 0 | 0 | 102 | 0 |
2010/10/04 | 102 | 102 | 102 | 102 | 2,000 |
2010/10/01 | 101 | 101 | 100 | 101 | 7,000 |
2010/09/30 | 106 | 106 | 102 | 102 | 23,000 |
2010/09/29 | 106 | 106 | 104 | 104 | 5,000 |
2010/09/28 | 103 | 104 | 103 | 104 | 10,000 |
2010/09/27 | 103 | 103 | 103 | 103 | 2,000 |
2010/09/24 | 104 | 104 | 104 | 104 | 1,000 |
2010/09/22 | 106 | 106 | 106 | 106 | 10,000 |
2010/09/21 | 0 | 0 | 0 | 103 | 0 |
2010/09/17 | 103 | 103 | 103 | 103 | 3,000 |
2010/09/16 | 0 | 0 | 0 | 105 | 0 |
2010/09/15 | 104 | 105 | 104 | 105 | 4,000 |
2010/09/14 | 104 | 110 | 104 | 109 | 20,000 |
2010/09/13 | 101 | 102 | 101 | 102 | 2,000 |
2010/09/10 | 103 | 103 | 102 | 102 | 4,000 |
2010/09/09 | 102 | 104 | 102 | 104 | 3,000 |
2010/09/08 | 106 | 106 | 106 | 106 | 2,000 |
2010/09/07 | 0 | 0 | 0 | 108 | 0 |
2010/09/06 | 101 | 108 | 101 | 108 | 10,000 |
2010/09/03 | 100 | 100 | 100 | 100 | 3,000 |
2010/09/02 | 100 | 100 | 100 | 100 | 3,000 |
2010/09/01 | 100 | 102 | 100 | 102 | 8,000 |
2010/08/31 | 102 | 103 | 100 | 100 | 6,000 |
2010/08/30 | 100 | 103 | 100 | 103 | 10,000 |
2010/08/27 | 104 | 104 | 102 | 102 | 5,000 |
2010/08/26 | 0 | 0 | 0 | 112 | 0 |
2010/08/25 | 0 | 0 | 0 | 112 | 0 |
2010/08/24 | 102 | 112 | 102 | 112 | 20,000 |
2010/08/23 | 0 | 0 | 0 | 102 | 0 |
2010/08/20 | 100 | 102 | 100 | 102 | 3,000 |
2010/08/19 | 106 | 106 | 100 | 102 | 20,000 |
2010/08/18 | 111 | 111 | 111 | 111 | 4,000 |
2010/08/17 | 110 | 112 | 110 | 112 | 12,000 |
2010/08/16 | 103 | 114 | 103 | 110 | 21,000 |
2010/08/13 | 102 | 102 | 102 | 102 | 3,000 |
2010/08/12 | 102 | 102 | 100 | 100 | 9,000 |
2010/08/11 | 102 | 104 | 102 | 103 | 19,000 |
2010/08/10 | 101 | 101 | 101 | 101 | 2,000 |
2010/08/09 | 100 | 102 | 100 | 100 | 8,000 |
2010/08/06 | 0 | 0 | 0 | 104 | 0 |
2010/08/05 | 0 | 0 | 0 | 104 | 0 |
2010/08/04 | 104 | 104 | 104 | 104 | 4,000 |
2010/08/03 | 107 | 109 | 107 | 109 | 6,000 |
2010/08/02 | 105 | 105 | 105 | 105 | 1,000 |
2010/07/30 | 110 | 110 | 105 | 105 | 13,000 |
2010/07/29 | 102 | 103 | 100 | 103 | 4,000 |
2010/07/28 | 102 | 102 | 102 | 102 | 1,000 |
2010/07/27 | 0 | 0 | 0 | 102 | 0 |
2010/07/26 | 104 | 104 | 102 | 102 | 2,000 |
2010/07/23 | 0 | 0 | 0 | 104 | 0 |
2010/07/22 | 104 | 104 | 104 | 104 | 2,000 |
2010/07/21 | 99 | 112 | 99 | 112 | 30,000 |
2010/07/20 | 97 | 102 | 97 | 100 | 14,000 |
2010/07/16 | 103 | 103 | 103 | 103 | 1,000 |
2010/07/15 | 105 | 105 | 105 | 105 | 2,000 |
2010/07/14 | 105 | 105 | 105 | 105 | 1,000 |
2010/07/13 | 107 | 107 | 104 | 104 | 6,000 |
2010/07/12 | 105 | 105 | 105 | 105 | 1,000 |
2010/07/09 | 107 | 107 | 105 | 107 | 6,000 |
2010/07/08 | 118 | 118 | 110 | 110 | 28,000 |
2010/07/07 | 0 | 0 | 0 | 115 | 0 |
2010/07/06 | 0 | 0 | 0 | 115 | 0 |
2010/07/05 | 0 | 0 | 0 | 115 | 0 |
2010/07/02 | 115 | 115 | 115 | 115 | 25,000 |
2010/07/01 | 105 | 106 | 105 | 105 | 4,000 |
2010/06/30 | 110 | 110 | 103 | 104 | 5,000 |
2010/06/29 | 105 | 105 | 105 | 105 | 11,000 |
2010/06/28 | 0 | 0 | 0 | 107 | 0 |
2010/06/25 | 109 | 109 | 107 | 107 | 3,000 |
2010/06/24 | 110 | 110 | 110 | 110 | 5,000 |
2010/06/23 | 113 | 113 | 113 | 113 | 2,000 |
2010/06/22 | 108 | 115 | 108 | 115 | 20,000 |
2010/06/21 | 109 | 109 | 107 | 107 | 2,000 |
2010/06/18 | 106 | 106 | 106 | 106 | 1,000 |
2010/06/17 | 107 | 108 | 107 | 108 | 5,000 |
2010/06/16 | 110 | 110 | 109 | 109 | 4,000 |
2010/06/15 | 0 | 0 | 0 | 109 | 0 |
2010/06/14 | 109 | 109 | 109 | 109 | 2,000 |
2010/06/11 | 105 | 105 | 105 | 105 | 1,000 |
2010/06/10 | 103 | 103 | 103 | 103 | 2,000 |
2010/06/09 | 107 | 107 | 105 | 105 | 7,000 |
2010/06/08 | 105 | 106 | 105 | 106 | 3,000 |
2010/06/07 | 106 | 107 | 105 | 107 | 10,000 |
2010/06/04 | 111 | 111 | 108 | 108 | 10,000 |
2010/06/03 | 109 | 111 | 109 | 111 | 4,000 |
2010/06/02 | 116 | 116 | 105 | 107 | 18,000 |
2010/06/01 | 111 | 111 | 109 | 109 | 5,000 |
2010/05/31 | 116 | 117 | 116 | 116 | 3,000 |
2010/05/28 | 108 | 117 | 108 | 116 | 18,000 |
2010/05/27 | 106 | 118 | 106 | 107 | 16,000 |
2010/05/26 | 102 | 104 | 102 | 104 | 8,000 |
2010/05/25 | 100 | 112 | 98 | 112 | 30,000 |
2010/05/24 | 101 | 101 | 100 | 101 | 14,000 |
2010/05/21 | 98 | 99 | 98 | 99 | 7,000 |
2010/05/20 | 105 | 106 | 98 | 98 | 17,000 |
2010/05/19 | 105 | 106 | 105 | 106 | 7,000 |
2010/05/18 | 110 | 110 | 106 | 106 | 13,000 |
2010/05/17 | 111 | 124 | 109 | 109 | 67,000 |
2010/05/14 | 116 | 116 | 115 | 115 | 6,000 |
2010/05/13 | 114 | 116 | 114 | 116 | 9,000 |
2010/05/12 | 114 | 114 | 114 | 114 | 2,000 |
2010/05/11 | 115 | 115 | 113 | 114 | 12,000 |
2010/05/10 | 111 | 114 | 111 | 114 | 7,000 |
2010/05/07 | 112 | 114 | 112 | 114 | 20,000 |
2010/05/06 | 119 | 120 | 118 | 118 | 14,000 |
2010/04/30 | 123 | 123 | 119 | 119 | 33,000 |
2010/04/28 | 120 | 121 | 118 | 121 | 13,000 |
2010/04/27 | 121 | 122 | 117 | 121 | 23,000 |
2010/04/26 | 117 | 123 | 117 | 120 | 16,000 |
2010/04/23 | 118 | 119 | 117 | 117 | 22,000 |
2010/04/22 | 116 | 118 | 116 | 118 | 8,000 |
2010/04/21 | 115 | 116 | 115 | 116 | 2,000 |
2010/04/20 | 115 | 115 | 114 | 114 | 9,000 |
2010/04/19 | 115 | 115 | 114 | 115 | 15,000 |
2010/04/16 | 119 | 119 | 117 | 119 | 16,000 |
2010/04/15 | 118 | 119 | 118 | 119 | 9,000 |
2010/04/14 | 118 | 119 | 118 | 118 | 10,000 |
2010/04/13 | 118 | 118 | 117 | 117 | 14,000 |
2010/04/12 | 116 | 117 | 115 | 116 | 23,000 |
2010/04/09 | 114 | 114 | 114 | 114 | 16,000 |
2010/04/08 | 113 | 115 | 113 | 115 | 15,000 |
2010/04/07 | 113 | 118 | 112 | 117 | 68,000 |
2010/04/06 | 112 | 113 | 112 | 112 | 11,000 |
2010/04/05 | 111 | 113 | 111 | 113 | 28,000 |
2010/04/02 | 110 | 111 | 110 | 111 | 5,000 |
2010/04/01 | 110 | 111 | 108 | 111 | 13,000 |
2010/03/31 | 112 | 112 | 110 | 110 | 14,000 |
2010/03/30 | 112 | 113 | 109 | 111 | 17,000 |
2010/03/29 | 112 | 113 | 111 | 111 | 24,000 |
2010/03/26 | 109 | 112 | 109 | 110 | 22,000 |
2010/03/25 | 110 | 110 | 108 | 108 | 3,000 |
2010/03/24 | 111 | 111 | 109 | 109 | 43,000 |
2010/03/23 | 108 | 109 | 107 | 109 | 15,000 |
2010/03/19 | 108 | 109 | 105 | 108 | 14,000 |
2010/03/18 | 107 | 110 | 106 | 109 | 29,000 |
2010/03/17 | 103 | 108 | 103 | 106 | 27,000 |
2010/03/16 | 101 | 105 | 101 | 103 | 27,000 |
2010/03/15 | 101 | 101 | 99 | 101 | 13,000 |
2010/03/12 | 100 | 100 | 100 | 100 | 5,000 |
2010/03/10 | 100 | 100 | 99 | 100 | 18,000 |
2010/03/09 | 100 | 100 | 100 | 100 | 6,000 |
2010/03/08 | 100 | 101 | 100 | 101 | 33,000 |
2010/03/05 | 98 | 99 | 97 | 98 | 10,000 |
2010/03/04 | 98 | 98 | 97 | 97 | 2,000 |
2010/03/03 | 98 | 98 | 97 | 98 | 14,000 |
2010/03/02 | 97 | 97 | 95 | 96 | 18,000 |
2010/02/26 | 95 | 96 | 95 | 96 | 21,000 |
2010/02/25 | 96 | 96 | 96 | 96 | 15,000 |
2010/02/24 | 97 | 99 | 97 | 99 | 4,000 |
2010/02/23 | 95 | 96 | 93 | 96 | 55,000 |
2010/02/22 | 98 | 98 | 97 | 98 | 22,000 |
2010/02/19 | 99 | 99 | 97 | 97 | 15,000 |
2010/02/18 | 98 | 102 | 98 | 99 | 14,000 |
2010/02/17 | 98 | 99 | 97 | 98 | 23,000 |
2010/02/16 | 99 | 99 | 97 | 97 | 6,000 |
2010/02/15 | 98 | 100 | 96 | 100 | 20,000 |
2010/02/12 | 101 | 101 | 97 | 98 | 21,000 |
2010/02/10 | 100 | 103 | 99 | 99 | 38,000 |
2010/02/09 | 98 | 100 | 93 | 98 | 170,000 |
2010/02/08 | 103 | 125 | 96 | 99 | 1,115,000 |
2010/02/05 | 96 | 97 | 94 | 96 | 22,000 |
2010/02/04 | 98 | 98 | 96 | 97 | 9,000 |
2010/02/03 | 98 | 99 | 98 | 98 | 3,000 |
2010/02/02 | 98 | 98 | 98 | 98 | 2,000 |
2010/02/01 | 100 | 100 | 98 | 98 | 3,000 |
2010/01/29 | 103 | 103 | 95 | 100 | 64,000 |
2010/01/28 | 101 | 102 | 100 | 100 | 15,000 |
2010/01/27 | 101 | 102 | 101 | 101 | 10,000 |
2010/01/26 | 107 | 107 | 101 | 102 | 22,000 |
2010/01/25 | 101 | 107 | 101 | 105 | 30,000 |
2010/01/22 | 104 | 104 | 101 | 101 | 27,000 |
2010/01/21 | 100 | 117 | 100 | 104 | 362,000 |
2010/01/20 | 103 | 103 | 100 | 100 | 31,000 |
2010/01/19 | 102 | 105 | 102 | 102 | 43,000 |
2010/01/18 | 98 | 100 | 98 | 99 | 17,000 |
2010/01/15 | 103 | 103 | 99 | 101 | 55,000 |
2010/01/14 | 105 | 106 | 103 | 103 | 16,000 |
2010/01/13 | 104 | 104 | 102 | 103 | 19,000 |
2010/01/12 | 100 | 106 | 100 | 105 | 80,000 |
2010/01/08 | 98 | 102 | 96 | 99 | 53,000 |
2010/01/07 | 98 | 98 | 95 | 96 | 7,000 |
2010/01/06 | 95 | 99 | 95 | 99 | 10,000 |
2010/01/05 | 95 | 97 | 95 | 95 | 9,000 |
2010/01/04 | 95 | 95 | 93 | 93 | 2,000 |