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 |
---|---|---|---|---|---|
2012/12/28 | 124 | 125 | 123 | 125 | 33,000 |
2012/12/27 | 123 | 123 | 121 | 122 | 20,000 |
2012/12/26 | 116 | 123 | 116 | 123 | 14,000 |
2012/12/25 | 117 | 118 | 115 | 116 | 18,000 |
2012/12/21 | 119 | 119 | 118 | 119 | 15,000 |
2012/12/20 | 120 | 120 | 118 | 119 | 104,000 |
2012/12/19 | 121 | 125 | 119 | 123 | 71,000 |
2012/12/18 | 122 | 125 | 122 | 125 | 20,000 |
2012/12/17 | 122 | 122 | 122 | 122 | 1,000 |
2012/12/14 | 118 | 121 | 118 | 119 | 18,000 |
2012/12/13 | 120 | 120 | 119 | 120 | 5,000 |
2012/12/12 | 120 | 121 | 119 | 121 | 14,000 |
2012/12/10 | 122 | 123 | 119 | 123 | 29,000 |
2012/12/07 | 121 | 121 | 121 | 121 | 2,000 |
2012/12/06 | 120 | 120 | 120 | 120 | 13,000 |
2012/12/05 | 120 | 120 | 120 | 120 | 2,000 |
2012/12/04 | 120 | 120 | 120 | 120 | 4,000 |
2012/12/03 | 120 | 120 | 119 | 120 | 13,000 |
2012/11/30 | 118 | 122 | 118 | 120 | 25,000 |
2012/11/29 | 116 | 118 | 116 | 118 | 6,000 |
2012/11/28 | 113 | 116 | 113 | 116 | 15,000 |
2012/11/27 | 115 | 115 | 113 | 115 | 6,000 |
2012/11/26 | 113 | 115 | 113 | 115 | 11,000 |
2012/11/22 | 108 | 113 | 108 | 113 | 21,000 |
2012/11/21 | 110 | 110 | 108 | 109 | 11,000 |
2012/11/20 | 106 | 111 | 106 | 110 | 25,000 |
2012/11/19 | 105 | 105 | 105 | 105 | 3,000 |
2012/11/16 | 101 | 110 | 101 | 108 | 36,000 |
2012/11/15 | 102 | 102 | 100 | 102 | 17,000 |
2012/11/14 | 101 | 104 | 101 | 104 | 5,000 |
2012/11/13 | 105 | 105 | 101 | 102 | 7,000 |
2012/11/12 | 102 | 102 | 102 | 102 | 1,000 |
2012/11/09 | 103 | 103 | 102 | 102 | 7,000 |
2012/11/08 | 105 | 105 | 103 | 104 | 9,000 |
2012/11/07 | 107 | 107 | 106 | 107 | 7,000 |
2012/11/02 | 108 | 108 | 107 | 107 | 5,000 |
2012/11/01 | 109 | 109 | 107 | 107 | 4,000 |
2012/10/31 | 109 | 109 | 109 | 109 | 16,000 |
2012/10/30 | 106 | 106 | 105 | 105 | 7,000 |
2012/10/29 | 106 | 107 | 105 | 105 | 6,000 |
2012/10/25 | 106 | 106 | 104 | 104 | 4,000 |
2012/10/24 | 106 | 106 | 105 | 105 | 6,000 |
2012/10/23 | 106 | 108 | 106 | 108 | 6,000 |
2012/10/22 | 104 | 105 | 104 | 104 | 7,000 |
2012/10/18 | 102 | 108 | 102 | 108 | 28,000 |
2012/10/17 | 102 | 104 | 101 | 102 | 12,000 |
2012/10/16 | 98 | 104 | 98 | 104 | 33,000 |
2012/10/15 | 100 | 101 | 99 | 99 | 12,000 |
2012/10/12 | 102 | 102 | 101 | 102 | 7,000 |
2012/10/11 | 101 | 102 | 100 | 101 | 16,000 |
2012/10/10 | 105 | 105 | 105 | 105 | 2,000 |
2012/10/09 | 103 | 103 | 102 | 102 | 10,000 |
2012/10/05 | 107 | 107 | 102 | 104 | 30,000 |
2012/10/04 | 110 | 110 | 106 | 108 | 35,000 |
2012/10/03 | 111 | 111 | 109 | 110 | 19,000 |
2012/10/02 | 111 | 111 | 110 | 111 | 7,000 |
2012/10/01 | 114 | 114 | 111 | 112 | 16,000 |
2012/09/28 | 115 | 118 | 115 | 115 | 24,000 |
2012/09/27 | 117 | 117 | 115 | 115 | 9,000 |
2012/09/26 | 117 | 117 | 117 | 117 | 1,000 |
2012/09/25 | 118 | 118 | 115 | 115 | 9,000 |
2012/09/21 | 121 | 121 | 119 | 119 | 10,000 |
2012/09/20 | 121 | 121 | 120 | 121 | 9,000 |
2012/09/19 | 123 | 123 | 120 | 120 | 16,000 |
2012/09/18 | 120 | 121 | 120 | 120 | 10,000 |
2012/09/14 | 121 | 123 | 120 | 120 | 25,000 |
2012/09/13 | 121 | 123 | 121 | 123 | 6,000 |
2012/09/12 | 119 | 121 | 119 | 121 | 10,000 |
2012/09/10 | 122 | 122 | 122 | 122 | 2,000 |
2012/09/07 | 122 | 126 | 120 | 120 | 9,000 |
2012/09/06 | 120 | 121 | 117 | 117 | 7,000 |
2012/09/05 | 119 | 123 | 119 | 120 | 22,000 |
2012/09/04 | 123 | 124 | 117 | 118 | 29,000 |
2012/09/03 | 127 | 127 | 122 | 126 | 9,000 |
2012/08/31 | 129 | 132 | 129 | 132 | 9,000 |
2012/08/30 | 132 | 132 | 130 | 130 | 4,000 |
2012/08/29 | 132 | 133 | 131 | 131 | 21,000 |
2012/08/28 | 133 | 133 | 129 | 132 | 16,000 |
2012/08/27 | 134 | 136 | 134 | 135 | 7,000 |
2012/08/24 | 133 | 134 | 133 | 134 | 2,000 |
2012/08/23 | 136 | 137 | 134 | 135 | 11,000 |
2012/08/22 | 140 | 141 | 134 | 138 | 58,000 |
2012/08/21 | 131 | 133 | 130 | 133 | 22,000 |
2012/08/20 | 131 | 131 | 130 | 130 | 4,000 |
2012/08/17 | 131 | 131 | 131 | 131 | 1,000 |
2012/08/16 | 131 | 133 | 131 | 131 | 13,000 |
2012/08/15 | 130 | 130 | 128 | 129 | 12,000 |
2012/08/14 | 130 | 130 | 129 | 130 | 14,000 |
2012/08/13 | 128 | 131 | 128 | 130 | 20,000 |
2012/08/10 | 128 | 129 | 127 | 128 | 31,000 |
2012/08/09 | 126 | 131 | 126 | 129 | 33,000 |
2012/08/08 | 127 | 127 | 124 | 126 | 7,000 |
2012/08/07 | 123 | 125 | 123 | 125 | 14,000 |
2012/08/06 | 128 | 128 | 125 | 127 | 21,000 |
2012/08/03 | 126 | 131 | 126 | 129 | 32,000 |
2012/08/02 | 125 | 127 | 125 | 127 | 11,000 |
2012/08/01 | 125 | 125 | 125 | 125 | 1,000 |
2012/07/31 | 129 | 129 | 126 | 128 | 29,000 |
2012/07/30 | 128 | 129 | 124 | 127 | 31,000 |
2012/07/27 | 125 | 126 | 124 | 125 | 15,000 |
2012/07/26 | 120 | 124 | 118 | 123 | 27,000 |
2012/07/25 | 122 | 124 | 121 | 121 | 47,000 |
2012/07/24 | 128 | 129 | 126 | 127 | 14,000 |
2012/07/23 | 137 | 137 | 126 | 131 | 30,000 |
2012/07/20 | 142 | 142 | 138 | 138 | 21,000 |
2012/07/19 | 143 | 146 | 143 | 143 | 15,000 |
2012/07/18 | 151 | 151 | 142 | 143 | 35,000 |
2012/07/17 | 153 | 155 | 151 | 153 | 14,000 |
2012/07/13 | 156 | 158 | 153 | 153 | 35,000 |
2012/07/12 | 160 | 160 | 160 | 160 | 3,000 |
2012/07/11 | 161 | 163 | 160 | 162 | 11,000 |
2012/07/10 | 160 | 161 | 160 | 161 | 4,000 |
2012/07/09 | 158 | 160 | 158 | 160 | 6,000 |
2012/07/06 | 158 | 158 | 157 | 158 | 7,000 |
2012/07/05 | 158 | 159 | 157 | 159 | 17,000 |
2012/07/04 | 162 | 162 | 159 | 159 | 23,000 |
2012/07/03 | 161 | 163 | 159 | 162 | 39,000 |
2012/07/02 | 155 | 163 | 155 | 162 | 37,000 |
2012/06/29 | 156 | 156 | 154 | 156 | 13,000 |
2012/06/28 | 158 | 158 | 153 | 157 | 7,000 |
2012/06/27 | 157 | 157 | 153 | 155 | 24,000 |
2012/06/26 | 164 | 164 | 158 | 160 | 33,000 |
2012/06/25 | 156 | 163 | 156 | 162 | 34,000 |
2012/06/22 | 153 | 155 | 152 | 155 | 13,000 |
2012/06/21 | 156 | 157 | 153 | 155 | 15,000 |
2012/06/20 | 153 | 154 | 153 | 154 | 4,000 |
2012/06/19 | 152 | 155 | 152 | 154 | 11,000 |
2012/06/18 | 149 | 153 | 148 | 153 | 39,000 |
2012/06/15 | 148 | 148 | 144 | 144 | 15,000 |
2012/06/14 | 142 | 146 | 142 | 145 | 33,000 |
2012/06/13 | 142 | 144 | 140 | 140 | 15,000 |
2012/06/12 | 142 | 144 | 142 | 142 | 5,000 |
2012/06/11 | 145 | 145 | 145 | 145 | 10,000 |
2012/06/08 | 146 | 146 | 136 | 141 | 20,000 |
2012/06/07 | 147 | 148 | 145 | 147 | 8,000 |
2012/06/06 | 141 | 146 | 141 | 145 | 35,000 |
2012/06/05 | 141 | 142 | 141 | 142 | 7,000 |
2012/06/04 | 141 | 141 | 139 | 141 | 5,000 |
2012/06/01 | 143 | 143 | 141 | 142 | 11,000 |
2012/05/31 | 142 | 149 | 142 | 148 | 19,000 |
2012/05/30 | 147 | 147 | 143 | 145 | 41,000 |
2012/05/29 | 145 | 145 | 139 | 144 | 23,000 |
2012/05/28 | 148 | 148 | 144 | 145 | 31,000 |
2012/05/25 | 151 | 151 | 149 | 150 | 19,000 |
2012/05/24 | 151 | 154 | 151 | 152 | 6,000 |
2012/05/23 | 154 | 154 | 151 | 151 | 5,000 |
2012/05/22 | 153 | 156 | 153 | 153 | 19,000 |
2012/05/21 | 148 | 152 | 148 | 150 | 20,000 |
2012/05/18 | 151 | 153 | 147 | 148 | 50,000 |
2012/05/17 | 154 | 157 | 152 | 157 | 19,000 |
2012/05/16 | 160 | 160 | 152 | 154 | 56,000 |
2012/05/15 | 163 | 171 | 145 | 171 | 98,000 |
2012/05/14 | 168 | 174 | 163 | 164 | 43,000 |
2012/05/11 | 180 | 180 | 169 | 169 | 24,000 |
2012/05/10 | 171 | 180 | 168 | 180 | 72,000 |
2012/05/09 | 181 | 182 | 175 | 176 | 72,000 |
2012/05/08 | 185 | 188 | 184 | 185 | 44,000 |
2012/05/07 | 196 | 196 | 177 | 188 | 114,000 |
2012/05/02 | 200 | 200 | 197 | 197 | 19,000 |
2012/05/01 | 198 | 201 | 195 | 199 | 126,000 |
2012/04/27 | 190 | 196 | 190 | 194 | 106,000 |
2012/04/26 | 190 | 193 | 189 | 193 | 55,000 |
2012/04/25 | 188 | 190 | 187 | 189 | 36,000 |
2012/04/24 | 190 | 193 | 187 | 188 | 61,000 |
2012/04/23 | 190 | 192 | 189 | 190 | 75,000 |
2012/04/20 | 185 | 190 | 185 | 190 | 29,000 |
2012/04/19 | 188 | 188 | 184 | 185 | 71,000 |
2012/04/18 | 192 | 193 | 187 | 188 | 149,000 |
2012/04/17 | 193 | 193 | 188 | 190 | 46,000 |
2012/04/16 | 187 | 196 | 187 | 193 | 97,000 |
2012/04/13 | 186 | 191 | 186 | 187 | 42,000 |
2012/04/12 | 184 | 187 | 184 | 185 | 30,000 |
2012/04/11 | 185 | 186 | 183 | 183 | 45,000 |
2012/04/10 | 187 | 188 | 186 | 187 | 34,000 |
2012/04/09 | 184 | 194 | 183 | 187 | 116,000 |
2012/04/06 | 182 | 187 | 181 | 185 | 63,000 |
2012/04/05 | 180 | 183 | 178 | 180 | 63,000 |
2012/04/04 | 185 | 186 | 180 | 182 | 35,000 |
2012/04/03 | 186 | 186 | 184 | 184 | 30,000 |
2012/04/02 | 188 | 189 | 185 | 187 | 47,000 |
2012/03/30 | 184 | 189 | 184 | 187 | 57,000 |
2012/03/29 | 186 | 187 | 184 | 185 | 61,000 |
2012/03/28 | 185 | 187 | 184 | 187 | 31,000 |
2012/03/27 | 186 | 189 | 181 | 185 | 138,000 |
2012/03/26 | 174 | 186 | 174 | 186 | 181,000 |
2012/03/23 | 175 | 176 | 173 | 174 | 18,000 |
2012/03/22 | 177 | 177 | 173 | 177 | 37,000 |
2012/03/21 | 179 | 179 | 174 | 177 | 60,000 |
2012/03/19 | 183 | 183 | 179 | 179 | 26,000 |
2012/03/16 | 185 | 186 | 176 | 183 | 101,000 |
2012/03/15 | 190 | 208 | 182 | 182 | 644,000 |
2012/03/14 | 186 | 188 | 181 | 188 | 75,000 |
2012/03/13 | 177 | 187 | 174 | 184 | 86,000 |
2012/03/12 | 173 | 178 | 173 | 177 | 28,000 |
2012/03/09 | 171 | 176 | 170 | 171 | 33,000 |
2012/03/08 | 170 | 173 | 168 | 170 | 11,000 |
2012/03/07 | 171 | 171 | 166 | 171 | 34,000 |
2012/03/06 | 174 | 174 | 169 | 171 | 57,000 |
2012/03/05 | 174 | 174 | 174 | 174 | 1,000 |
2012/03/02 | 174 | 175 | 174 | 174 | 15,000 |
2012/03/01 | 176 | 179 | 173 | 177 | 34,000 |
2012/02/29 | 178 | 178 | 175 | 177 | 56,000 |
2012/02/28 | 180 | 180 | 178 | 179 | 22,000 |
2012/02/27 | 180 | 183 | 180 | 180 | 42,000 |
2012/02/24 | 181 | 181 | 178 | 178 | 27,000 |
2012/02/23 | 183 | 183 | 180 | 180 | 37,000 |
2012/02/22 | 181 | 181 | 178 | 181 | 32,000 |
2012/02/21 | 180 | 183 | 180 | 181 | 27,000 |
2012/02/20 | 175 | 181 | 175 | 180 | 54,000 |
2012/02/17 | 175 | 179 | 171 | 174 | 79,000 |
2012/02/16 | 182 | 182 | 174 | 175 | 51,000 |
2012/02/15 | 185 | 185 | 179 | 181 | 51,000 |
2012/02/14 | 187 | 188 | 181 | 185 | 50,000 |
2012/02/13 | 192 | 195 | 183 | 188 | 64,000 |
2012/02/10 | 190 | 210 | 184 | 194 | 556,000 |
2012/02/09 | 181 | 183 | 176 | 177 | 69,000 |
2012/02/08 | 180 | 185 | 177 | 182 | 37,000 |
2012/02/07 | 186 | 190 | 183 | 185 | 99,000 |
2012/02/06 | 179 | 184 | 178 | 184 | 53,000 |
2012/02/03 | 175 | 181 | 173 | 176 | 57,000 |
2012/02/02 | 174 | 175 | 170 | 175 | 73,000 |
2012/02/01 | 172 | 181 | 171 | 176 | 165,000 |
2012/01/31 | 171 | 171 | 166 | 169 | 27,000 |
2012/01/30 | 165 | 171 | 165 | 171 | 11,000 |
2012/01/27 | 167 | 168 | 165 | 167 | 23,000 |
2012/01/26 | 168 | 169 | 168 | 168 | 15,000 |
2012/01/25 | 168 | 170 | 163 | 170 | 53,000 |
2012/01/24 | 174 | 183 | 169 | 170 | 160,000 |
2012/01/23 | 155 | 173 | 154 | 171 | 89,000 |
2012/01/20 | 150 | 154 | 150 | 154 | 25,000 |
2012/01/19 | 155 | 155 | 151 | 151 | 12,000 |
2012/01/18 | 154 | 156 | 151 | 156 | 10,000 |
2012/01/17 | 153 | 156 | 152 | 156 | 10,000 |
2012/01/16 | 152 | 153 | 152 | 153 | 9,000 |
2012/01/13 | 155 | 155 | 151 | 155 | 16,000 |
2012/01/12 | 158 | 158 | 153 | 156 | 21,000 |
2012/01/11 | 157 | 158 | 153 | 158 | 28,000 |
2012/01/10 | 153 | 158 | 153 | 158 | 2,000 |
2012/01/06 | 157 | 157 | 155 | 155 | 5,000 |
2012/01/05 | 155 | 161 | 153 | 157 | 31,000 |
2012/01/04 | 160 | 161 | 151 | 154 | 28,000 |