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 |
---|---|---|---|---|---|
2011/12/30 | 160 | 160 | 160 | 160 | 6,000 |
2011/12/29 | 156 | 158 | 150 | 158 | 46,000 |
2011/12/28 | 156 | 159 | 155 | 159 | 6,000 |
2011/12/27 | 165 | 165 | 160 | 160 | 17,000 |
2011/12/26 | 155 | 156 | 155 | 155 | 7,000 |
2011/12/22 | 157 | 160 | 155 | 160 | 19,000 |
2011/12/21 | 159 | 162 | 159 | 162 | 8,000 |
2011/12/20 | 157 | 162 | 157 | 159 | 11,000 |
2011/12/19 | 157 | 164 | 156 | 164 | 27,000 |
2011/12/16 | 162 | 165 | 161 | 161 | 40,000 |
2011/12/15 | 172 | 172 | 165 | 172 | 9,000 |
2011/12/14 | 177 | 177 | 168 | 172 | 27,000 |
2011/12/13 | 179 | 184 | 175 | 175 | 18,000 |
2011/12/12 | 187 | 187 | 175 | 181 | 34,000 |
2011/12/09 | 185 | 190 | 176 | 178 | 133,000 |
2011/12/08 | 168 | 189 | 168 | 185 | 202,000 |
2011/12/07 | 153 | 157 | 153 | 155 | 10,000 |
2011/12/06 | 158 | 159 | 154 | 157 | 10,000 |
2011/12/05 | 158 | 158 | 158 | 158 | 1,000 |
2011/12/02 | 147 | 153 | 147 | 153 | 8,000 |
2011/12/01 | 150 | 154 | 140 | 154 | 7,000 |
2011/11/30 | 155 | 155 | 146 | 150 | 6,000 |
2011/11/29 | 145 | 160 | 145 | 155 | 4,000 |
2011/11/28 | 0 | 0 | 0 | 145 | 0 |
2011/11/25 | 145 | 145 | 145 | 145 | 1,000 |
2011/11/24 | 0 | 0 | 0 | 148 | 0 |
2011/11/22 | 139 | 148 | 139 | 148 | 8,000 |
2011/11/21 | 144 | 149 | 144 | 149 | 2,000 |
2011/11/18 | 145 | 146 | 145 | 146 | 31,000 |
2011/11/17 | 152 | 152 | 145 | 145 | 13,000 |
2011/11/16 | 0 | 0 | 0 | 159 | 0 |
2011/11/15 | 155 | 159 | 150 | 159 | 23,000 |
2011/11/14 | 160 | 160 | 160 | 160 | 1,000 |
2011/11/11 | 160 | 160 | 160 | 160 | 1,000 |
2011/11/10 | 160 | 160 | 160 | 160 | 3,000 |
2011/11/09 | 164 | 167 | 160 | 167 | 14,000 |
2011/11/08 | 0 | 0 | 0 | 170 | 0 |
2011/11/07 | 163 | 170 | 163 | 170 | 8,000 |
2011/11/04 | 167 | 170 | 165 | 170 | 4,000 |
2011/11/02 | 167 | 170 | 167 | 168 | 20,000 |
2011/11/01 | 172 | 172 | 170 | 172 | 7,000 |
2011/10/31 | 175 | 175 | 168 | 172 | 13,000 |
2011/10/28 | 164 | 166 | 164 | 166 | 9,000 |
2011/10/27 | 161 | 164 | 157 | 164 | 17,000 |
2011/10/26 | 162 | 165 | 156 | 165 | 16,000 |
2011/10/25 | 164 | 164 | 164 | 164 | 1,000 |
2011/10/24 | 164 | 164 | 164 | 164 | 1,000 |
2011/10/21 | 158 | 160 | 158 | 159 | 4,000 |
2011/10/20 | 165 | 166 | 163 | 163 | 9,000 |
2011/10/19 | 167 | 170 | 165 | 170 | 6,000 |
2011/10/18 | 171 | 171 | 171 | 171 | 1,000 |
2011/10/17 | 171 | 171 | 167 | 171 | 12,000 |
2011/10/14 | 172 | 173 | 169 | 172 | 21,000 |
2011/10/13 | 181 | 182 | 172 | 177 | 78,000 |
2011/10/12 | 153 | 176 | 153 | 174 | 78,000 |
2011/10/11 | 143 | 160 | 143 | 157 | 58,000 |
2011/10/07 | 129 | 141 | 127 | 136 | 33,000 |
2011/10/06 | 127 | 132 | 127 | 127 | 40,000 |
2011/10/05 | 127 | 128 | 122 | 123 | 19,000 |
2011/10/04 | 129 | 129 | 124 | 129 | 22,000 |
2011/10/03 | 134 | 134 | 130 | 131 | 21,000 |
2011/09/30 | 134 | 136 | 133 | 134 | 24,000 |
2011/09/29 | 130 | 132 | 129 | 131 | 13,000 |
2011/09/28 | 127 | 132 | 127 | 129 | 14,000 |
2011/09/27 | 127 | 128 | 124 | 127 | 44,000 |
2011/09/26 | 142 | 142 | 119 | 119 | 94,000 |
2011/09/22 | 156 | 156 | 149 | 149 | 14,000 |
2011/09/21 | 158 | 158 | 158 | 158 | 3,000 |
2011/09/20 | 162 | 162 | 158 | 158 | 13,000 |
2011/09/16 | 161 | 162 | 160 | 162 | 10,000 |
2011/09/15 | 162 | 168 | 162 | 162 | 7,000 |
2011/09/14 | 156 | 172 | 156 | 162 | 34,000 |
2011/09/13 | 156 | 158 | 155 | 155 | 13,000 |
2011/09/12 | 156 | 156 | 151 | 152 | 24,000 |
2011/09/09 | 164 | 164 | 157 | 159 | 30,000 |
2011/09/08 | 167 | 167 | 165 | 166 | 8,000 |
2011/09/07 | 168 | 168 | 164 | 167 | 20,000 |
2011/09/06 | 176 | 176 | 166 | 166 | 30,000 |
2011/09/05 | 180 | 183 | 177 | 177 | 31,000 |
2011/09/02 | 183 | 183 | 181 | 181 | 12,000 |
2011/09/01 | 186 | 190 | 184 | 186 | 13,000 |
2011/08/31 | 182 | 186 | 182 | 185 | 27,000 |
2011/08/30 | 180 | 190 | 179 | 186 | 72,000 |
2011/08/29 | 171 | 178 | 171 | 175 | 56,000 |
2011/08/26 | 172 | 174 | 172 | 172 | 21,000 |
2011/08/25 | 170 | 173 | 169 | 171 | 38,000 |
2011/08/24 | 185 | 185 | 170 | 170 | 65,000 |
2011/08/23 | 188 | 195 | 167 | 185 | 95,000 |
2011/08/22 | 197 | 198 | 191 | 191 | 26,000 |
2011/08/19 | 207 | 207 | 198 | 203 | 60,000 |
2011/08/18 | 216 | 217 | 212 | 212 | 18,000 |
2011/08/17 | 218 | 219 | 211 | 216 | 59,000 |
2011/08/16 | 225 | 227 | 212 | 218 | 155,000 |
2011/08/15 | 240 | 242 | 233 | 236 | 42,000 |
2011/08/12 | 238 | 238 | 229 | 234 | 32,000 |
2011/08/11 | 245 | 245 | 234 | 235 | 104,000 |
2011/08/10 | 250 | 254 | 244 | 253 | 43,000 |
2011/08/09 | 226 | 238 | 223 | 233 | 70,000 |
2011/08/08 | 253 | 260 | 242 | 242 | 134,000 |
2011/08/05 | 227 | 249 | 218 | 246 | 152,000 |
2011/08/04 | 231 | 237 | 229 | 231 | 33,000 |
2011/08/03 | 237 | 239 | 228 | 234 | 105,000 |
2011/08/02 | 217 | 249 | 217 | 244 | 261,000 |
2011/08/01 | 214 | 220 | 214 | 220 | 8,000 |
2011/07/29 | 218 | 219 | 212 | 219 | 18,000 |
2011/07/28 | 213 | 216 | 212 | 213 | 9,000 |
2011/07/27 | 218 | 218 | 216 | 217 | 21,000 |
2011/07/26 | 222 | 222 | 218 | 219 | 36,000 |
2011/07/25 | 225 | 227 | 223 | 225 | 15,000 |
2011/07/22 | 215 | 224 | 215 | 222 | 19,000 |
2011/07/21 | 216 | 226 | 210 | 217 | 92,000 |
2011/07/20 | 221 | 224 | 220 | 224 | 11,000 |
2011/07/19 | 220 | 222 | 219 | 222 | 20,000 |
2011/07/15 | 223 | 223 | 219 | 223 | 25,000 |
2011/07/14 | 231 | 231 | 223 | 224 | 18,000 |
2011/07/13 | 224 | 228 | 223 | 228 | 16,000 |
2011/07/12 | 226 | 227 | 224 | 225 | 18,000 |
2011/07/11 | 227 | 229 | 227 | 228 | 9,000 |
2011/07/08 | 233 | 234 | 229 | 230 | 14,000 |
2011/07/07 | 229 | 234 | 228 | 230 | 21,000 |
2011/07/06 | 230 | 230 | 227 | 228 | 19,000 |
2011/07/05 | 232 | 232 | 229 | 230 | 10,000 |
2011/07/04 | 229 | 236 | 229 | 232 | 40,000 |
2011/07/01 | 223 | 232 | 223 | 232 | 34,000 |
2011/06/30 | 235 | 235 | 231 | 231 | 13,000 |
2011/06/29 | 232 | 234 | 228 | 233 | 41,000 |
2011/06/28 | 235 | 236 | 233 | 234 | 17,000 |
2011/06/27 | 232 | 235 | 232 | 232 | 36,000 |
2011/06/24 | 235 | 235 | 231 | 234 | 10,000 |
2011/06/23 | 237 | 240 | 231 | 233 | 57,000 |
2011/06/22 | 238 | 241 | 233 | 235 | 44,000 |
2011/06/21 | 240 | 242 | 237 | 237 | 27,000 |
2011/06/20 | 240 | 248 | 237 | 242 | 30,000 |
2011/06/17 | 254 | 254 | 234 | 240 | 165,000 |
2011/06/16 | 261 | 272 | 250 | 256 | 491,000 |
2011/06/15 | 236 | 256 | 233 | 256 | 322,000 |
2011/06/14 | 224 | 233 | 224 | 233 | 36,000 |
2011/06/13 | 224 | 226 | 223 | 224 | 28,000 |
2011/06/10 | 224 | 229 | 223 | 226 | 27,000 |
2011/06/09 | 230 | 230 | 226 | 227 | 15,000 |
2011/06/08 | 230 | 235 | 226 | 233 | 44,000 |
2011/06/07 | 226 | 232 | 215 | 229 | 68,000 |
2011/06/06 | 234 | 234 | 223 | 225 | 67,000 |
2011/06/03 | 236 | 239 | 229 | 230 | 35,000 |
2011/06/02 | 220 | 235 | 220 | 235 | 40,000 |
2011/06/01 | 238 | 238 | 225 | 235 | 88,000 |
2011/05/31 | 242 | 242 | 228 | 234 | 82,000 |
2011/05/30 | 230 | 241 | 228 | 237 | 104,000 |
2011/05/27 | 223 | 234 | 222 | 228 | 66,000 |
2011/05/26 | 220 | 227 | 214 | 223 | 89,000 |
2011/05/25 | 235 | 244 | 213 | 217 | 182,000 |
2011/05/24 | 204 | 233 | 204 | 230 | 288,000 |
2011/05/23 | 221 | 221 | 203 | 207 | 143,000 |
2011/05/20 | 237 | 239 | 224 | 224 | 162,000 |
2011/05/19 | 231 | 252 | 226 | 239 | 887,000 |
2011/05/18 | 244 | 307 | 230 | 235 | 3,680,000 |
2011/05/17 | 212 | 232 | 208 | 232 | 767,000 |
2011/05/16 | 194 | 194 | 177 | 182 | 101,000 |
2011/05/13 | 203 | 206 | 197 | 199 | 65,000 |
2011/05/12 | 208 | 209 | 204 | 207 | 36,000 |
2011/05/11 | 207 | 208 | 203 | 204 | 54,000 |
2011/05/10 | 210 | 212 | 206 | 211 | 57,000 |
2011/05/09 | 213 | 219 | 209 | 212 | 56,000 |
2011/05/06 | 210 | 210 | 205 | 208 | 74,000 |
2011/05/02 | 220 | 228 | 212 | 216 | 123,000 |
2011/04/28 | 204 | 222 | 204 | 215 | 131,000 |
2011/04/27 | 225 | 230 | 206 | 206 | 309,000 |
2011/04/26 | 230 | 256 | 216 | 238 | 1,041,000 |
2011/04/25 | 203 | 214 | 198 | 214 | 710,000 |
2011/04/22 | 176 | 198 | 171 | 194 | 556,000 |
2011/04/21 | 175 | 180 | 169 | 176 | 148,000 |
2011/04/20 | 175 | 194 | 169 | 170 | 723,000 |
2011/04/19 | 142 | 170 | 142 | 165 | 375,000 |
2011/04/18 | 140 | 141 | 135 | 141 | 26,000 |
2011/04/15 | 132 | 141 | 132 | 135 | 25,000 |
2011/04/14 | 133 | 133 | 133 | 133 | 3,000 |
2011/04/13 | 130 | 133 | 130 | 133 | 11,000 |
2011/04/12 | 132 | 132 | 119 | 126 | 31,000 |
2011/04/11 | 134 | 136 | 133 | 133 | 6,000 |
2011/04/08 | 138 | 138 | 137 | 137 | 6,000 |
2011/04/07 | 137 | 137 | 137 | 137 | 5,000 |
2011/04/06 | 130 | 137 | 129 | 137 | 42,000 |
2011/04/05 | 138 | 138 | 133 | 133 | 15,000 |
2011/04/04 | 144 | 144 | 140 | 142 | 13,000 |
2011/04/01 | 139 | 144 | 139 | 144 | 10,000 |
2011/03/31 | 141 | 141 | 141 | 141 | 8,000 |
2011/03/30 | 140 | 141 | 140 | 141 | 19,000 |
2011/03/29 | 138 | 141 | 133 | 140 | 22,000 |
2011/03/28 | 139 | 145 | 139 | 144 | 28,000 |
2011/03/25 | 143 | 147 | 141 | 142 | 23,000 |
2011/03/24 | 145 | 145 | 140 | 145 | 16,000 |
2011/03/23 | 137 | 145 | 137 | 140 | 100,000 |
2011/03/22 | 135 | 142 | 135 | 142 | 110,000 |
2011/03/18 | 115 | 129 | 115 | 128 | 72,000 |
2011/03/17 | 99 | 116 | 97 | 114 | 42,000 |
2011/03/16 | 89 | 109 | 89 | 106 | 155,000 |
2011/03/15 | 120 | 120 | 84 | 87 | 424,000 |
2011/03/14 | 133 | 133 | 108 | 120 | 195,000 |
2011/03/11 | 151 | 154 | 151 | 153 | 14,000 |
2011/03/10 | 162 | 162 | 154 | 158 | 53,000 |
2011/03/09 | 165 | 165 | 161 | 163 | 13,000 |
2011/03/08 | 165 | 165 | 163 | 163 | 19,000 |
2011/03/07 | 170 | 172 | 161 | 166 | 178,000 |
2011/03/04 | 160 | 168 | 160 | 168 | 72,000 |
2011/03/03 | 157 | 159 | 157 | 159 | 9,000 |
2011/03/02 | 162 | 162 | 157 | 157 | 12,000 |
2011/03/01 | 158 | 168 | 158 | 163 | 35,000 |
2011/02/28 | 156 | 163 | 156 | 160 | 45,000 |
2011/02/25 | 148 | 151 | 148 | 151 | 27,000 |
2011/02/24 | 155 | 155 | 148 | 150 | 35,000 |
2011/02/23 | 155 | 159 | 153 | 157 | 28,000 |
2011/02/22 | 162 | 162 | 156 | 159 | 63,000 |
2011/02/21 | 165 | 165 | 161 | 163 | 49,000 |
2011/02/18 | 166 | 166 | 161 | 165 | 41,000 |
2011/02/17 | 163 | 169 | 161 | 166 | 39,000 |
2011/02/16 | 168 | 168 | 164 | 166 | 42,000 |
2011/02/15 | 176 | 177 | 165 | 170 | 172,000 |
2011/02/14 | 175 | 179 | 168 | 175 | 197,000 |
2011/02/10 | 168 | 177 | 165 | 173 | 227,000 |
2011/02/09 | 156 | 171 | 156 | 168 | 326,000 |
2011/02/08 | 160 | 160 | 149 | 159 | 229,000 |
2011/02/07 | 144 | 177 | 142 | 162 | 1,246,000 |
2011/02/04 | 145 | 145 | 139 | 143 | 72,000 |
2011/02/03 | 131 | 148 | 131 | 142 | 192,000 |
2011/02/02 | 135 | 138 | 130 | 133 | 29,000 |
2011/02/01 | 133 | 134 | 133 | 133 | 15,000 |
2011/01/31 | 120 | 132 | 120 | 132 | 39,000 |
2011/01/28 | 131 | 131 | 129 | 129 | 12,000 |
2011/01/27 | 128 | 133 | 128 | 131 | 30,000 |
2011/01/26 | 126 | 126 | 126 | 126 | 6,000 |
2011/01/25 | 124 | 129 | 124 | 128 | 43,000 |
2011/01/24 | 121 | 123 | 119 | 123 | 34,000 |
2011/01/21 | 130 | 134 | 116 | 119 | 186,000 |
2011/01/20 | 135 | 135 | 127 | 132 | 76,000 |
2011/01/19 | 139 | 145 | 137 | 137 | 118,000 |
2011/01/18 | 138 | 140 | 135 | 138 | 101,000 |
2011/01/17 | 140 | 141 | 132 | 133 | 217,000 |
2011/01/14 | 144 | 151 | 131 | 140 | 529,000 |
2011/01/13 | 121 | 168 | 121 | 159 | 1,572,000 |
2011/01/12 | 117 | 120 | 117 | 118 | 10,000 |
2011/01/11 | 113 | 116 | 112 | 116 | 19,000 |
2011/01/07 | 119 | 119 | 114 | 114 | 30,000 |
2011/01/06 | 112 | 116 | 112 | 116 | 10,000 |
2011/01/05 | 109 | 111 | 109 | 110 | 8,000 |
2011/01/04 | 109 | 111 | 109 | 111 | 25,000 |