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 |
---|---|---|---|---|---|
2013/12/30 | 138 | 138 | 136 | 137 | 20,000 |
2013/12/27 | 133 | 135 | 133 | 135 | 8,000 |
2013/12/26 | 133 | 133 | 130 | 133 | 12,000 |
2013/12/25 | 132 | 133 | 130 | 130 | 63,000 |
2013/12/24 | 135 | 135 | 132 | 132 | 39,000 |
2013/12/20 | 137 | 137 | 135 | 135 | 21,000 |
2013/12/19 | 137 | 137 | 137 | 137 | 9,000 |
2013/12/18 | 139 | 139 | 137 | 137 | 22,000 |
2013/12/17 | 139 | 139 | 138 | 139 | 17,000 |
2013/12/16 | 139 | 139 | 139 | 139 | 14,000 |
2013/12/13 | 140 | 140 | 138 | 139 | 21,000 |
2013/12/12 | 142 | 142 | 140 | 140 | 12,000 |
2013/12/11 | 142 | 143 | 141 | 142 | 33,000 |
2013/12/10 | 143 | 144 | 141 | 141 | 23,000 |
2013/12/09 | 142 | 144 | 142 | 142 | 19,000 |
2013/12/06 | 139 | 144 | 138 | 142 | 34,000 |
2013/12/05 | 141 | 142 | 139 | 140 | 31,000 |
2013/12/04 | 141 | 142 | 140 | 142 | 42,000 |
2013/12/03 | 139 | 144 | 139 | 140 | 33,000 |
2013/12/02 | 138 | 141 | 138 | 140 | 16,000 |
2013/11/29 | 140 | 140 | 139 | 139 | 8,000 |
2013/11/28 | 139 | 140 | 138 | 138 | 38,000 |
2013/11/27 | 140 | 140 | 139 | 139 | 32,000 |
2013/11/26 | 141 | 141 | 139 | 139 | 40,000 |
2013/11/25 | 143 | 143 | 141 | 142 | 19,000 |
2013/11/22 | 142 | 145 | 140 | 142 | 33,000 |
2013/11/21 | 143 | 143 | 142 | 142 | 29,000 |
2013/11/20 | 143 | 144 | 143 | 143 | 26,000 |
2013/11/19 | 146 | 146 | 142 | 144 | 24,000 |
2013/11/18 | 144 | 145 | 142 | 145 | 54,000 |
2013/11/15 | 147 | 147 | 130 | 140 | 250,000 |
2013/11/14 | 150 | 154 | 149 | 151 | 85,000 |
2013/11/13 | 150 | 151 | 147 | 150 | 44,000 |
2013/11/12 | 147 | 148 | 144 | 146 | 26,000 |
2013/11/11 | 147 | 150 | 143 | 147 | 71,000 |
2013/11/08 | 147 | 147 | 146 | 147 | 15,000 |
2013/11/07 | 148 | 149 | 148 | 149 | 9,000 |
2013/11/06 | 146 | 150 | 146 | 149 | 14,000 |
2013/11/05 | 148 | 149 | 145 | 146 | 20,000 |
2013/11/01 | 147 | 149 | 145 | 147 | 52,000 |
2013/10/31 | 155 | 155 | 147 | 147 | 49,000 |
2013/10/30 | 154 | 154 | 149 | 152 | 73,000 |
2013/10/29 | 158 | 158 | 151 | 151 | 103,000 |
2013/10/28 | 142 | 165 | 142 | 154 | 460,000 |
2013/10/25 | 139 | 140 | 139 | 139 | 14,000 |
2013/10/24 | 139 | 141 | 138 | 140 | 35,000 |
2013/10/23 | 141 | 141 | 139 | 139 | 19,000 |
2013/10/22 | 141 | 143 | 139 | 140 | 38,000 |
2013/10/21 | 144 | 144 | 141 | 142 | 55,000 |
2013/10/18 | 145 | 145 | 144 | 144 | 4,000 |
2013/10/17 | 144 | 148 | 144 | 145 | 26,000 |
2013/10/16 | 147 | 147 | 144 | 144 | 8,000 |
2013/10/15 | 146 | 148 | 145 | 145 | 27,000 |
2013/10/11 | 145 | 145 | 142 | 145 | 44,000 |
2013/10/10 | 143 | 145 | 141 | 141 | 37,000 |
2013/10/09 | 136 | 149 | 136 | 145 | 85,000 |
2013/10/08 | 137 | 137 | 135 | 137 | 36,000 |
2013/10/07 | 140 | 140 | 137 | 137 | 6,000 |
2013/10/04 | 137 | 140 | 137 | 140 | 20,000 |
2013/10/03 | 138 | 138 | 138 | 138 | 4,000 |
2013/10/02 | 140 | 140 | 138 | 138 | 19,000 |
2013/10/01 | 140 | 140 | 140 | 140 | 2,000 |
2013/09/30 | 138 | 141 | 138 | 141 | 11,000 |
2013/09/27 | 143 | 143 | 140 | 140 | 20,000 |
2013/09/26 | 138 | 142 | 133 | 142 | 61,000 |
2013/09/25 | 140 | 140 | 137 | 138 | 47,000 |
2013/09/24 | 142 | 142 | 137 | 138 | 73,000 |
2013/09/20 | 140 | 140 | 140 | 140 | 5,000 |
2013/09/19 | 140 | 140 | 139 | 140 | 7,000 |
2013/09/18 | 139 | 142 | 139 | 141 | 29,000 |
2013/09/17 | 141 | 141 | 136 | 139 | 28,000 |
2013/09/13 | 136 | 136 | 130 | 136 | 52,000 |
2013/09/11 | 133 | 136 | 133 | 136 | 4,000 |
2013/09/10 | 132 | 135 | 129 | 132 | 23,000 |
2013/09/09 | 136 | 136 | 136 | 136 | 7,000 |
2013/09/06 | 132 | 136 | 132 | 136 | 4,000 |
2013/09/05 | 138 | 138 | 131 | 136 | 17,000 |
2013/09/04 | 133 | 136 | 133 | 136 | 29,000 |
2013/09/03 | 130 | 133 | 130 | 133 | 7,000 |
2013/09/02 | 129 | 133 | 129 | 133 | 22,000 |
2013/08/30 | 129 | 130 | 129 | 129 | 16,000 |
2013/08/29 | 128 | 128 | 128 | 128 | 2,000 |
2013/08/27 | 129 | 131 | 128 | 131 | 53,000 |
2013/08/26 | 132 | 134 | 130 | 134 | 31,000 |
2013/08/23 | 132 | 137 | 132 | 134 | 26,000 |
2013/08/22 | 133 | 136 | 133 | 136 | 22,000 |
2013/08/21 | 133 | 133 | 128 | 128 | 55,000 |
2013/08/20 | 137 | 137 | 135 | 135 | 5,000 |
2013/08/19 | 133 | 138 | 133 | 138 | 10,000 |
2013/08/16 | 138 | 138 | 134 | 137 | 10,000 |
2013/08/15 | 139 | 145 | 134 | 136 | 104,000 |
2013/08/14 | 134 | 134 | 134 | 134 | 1,000 |
2013/08/13 | 131 | 133 | 126 | 133 | 58,000 |
2013/08/12 | 132 | 137 | 130 | 137 | 17,000 |
2013/08/08 | 132 | 137 | 132 | 137 | 5,000 |
2013/08/05 | 132 | 137 | 132 | 137 | 2,000 |
2013/08/02 | 136 | 137 | 136 | 137 | 5,000 |
2013/08/01 | 127 | 137 | 127 | 136 | 17,000 |
2013/07/31 | 136 | 136 | 126 | 126 | 23,000 |
2013/07/30 | 131 | 131 | 131 | 131 | 1,000 |
2013/07/29 | 131 | 131 | 131 | 131 | 3,000 |
2013/07/26 | 135 | 136 | 135 | 135 | 6,000 |
2013/07/25 | 139 | 139 | 139 | 139 | 1,000 |
2013/07/24 | 135 | 137 | 135 | 136 | 9,000 |
2013/07/23 | 135 | 135 | 135 | 135 | 20,000 |
2013/07/22 | 135 | 135 | 135 | 135 | 32,000 |
2013/07/19 | 138 | 139 | 135 | 135 | 30,000 |
2013/07/18 | 135 | 137 | 135 | 137 | 22,000 |
2013/07/17 | 135 | 136 | 135 | 136 | 10,000 |
2013/07/16 | 136 | 137 | 136 | 137 | 12,000 |
2013/07/12 | 139 | 139 | 136 | 136 | 13,000 |
2013/07/11 | 136 | 141 | 136 | 141 | 16,000 |
2013/07/10 | 132 | 140 | 132 | 138 | 22,000 |
2013/07/09 | 133 | 134 | 131 | 134 | 12,000 |
2013/07/08 | 131 | 136 | 131 | 136 | 15,000 |
2013/07/05 | 128 | 132 | 128 | 132 | 22,000 |
2013/07/04 | 127 | 129 | 127 | 129 | 18,000 |
2013/07/03 | 127 | 128 | 127 | 127 | 15,000 |
2013/07/02 | 129 | 130 | 129 | 130 | 5,000 |
2013/07/01 | 123 | 129 | 123 | 129 | 6,000 |
2013/06/28 | 124 | 128 | 123 | 123 | 7,000 |
2013/06/27 | 121 | 124 | 118 | 124 | 17,000 |
2013/06/26 | 126 | 129 | 126 | 126 | 36,000 |
2013/06/25 | 126 | 130 | 126 | 130 | 21,000 |
2013/06/24 | 128 | 128 | 128 | 128 | 28,000 |
2013/06/21 | 130 | 130 | 127 | 128 | 16,000 |
2013/06/20 | 131 | 131 | 130 | 131 | 4,000 |
2013/06/19 | 129 | 133 | 129 | 133 | 9,000 |
2013/06/18 | 129 | 134 | 129 | 134 | 11,000 |
2013/06/17 | 128 | 128 | 125 | 128 | 27,000 |
2013/06/14 | 135 | 135 | 133 | 133 | 6,000 |
2013/06/13 | 133 | 134 | 131 | 134 | 36,000 |
2013/06/12 | 133 | 139 | 131 | 139 | 17,000 |
2013/06/11 | 140 | 144 | 137 | 142 | 24,000 |
2013/06/10 | 135 | 139 | 135 | 139 | 14,000 |
2013/06/07 | 122 | 135 | 120 | 135 | 76,000 |
2013/06/06 | 142 | 142 | 120 | 140 | 43,000 |
2013/06/05 | 145 | 145 | 144 | 144 | 5,000 |
2013/06/04 | 144 | 150 | 144 | 150 | 29,000 |
2013/06/03 | 143 | 145 | 143 | 144 | 14,000 |
2013/05/31 | 151 | 151 | 144 | 144 | 10,000 |
2013/05/30 | 146 | 149 | 146 | 149 | 15,000 |
2013/05/29 | 148 | 148 | 148 | 148 | 2,000 |
2013/05/28 | 148 | 150 | 148 | 150 | 20,000 |
2013/05/27 | 148 | 148 | 143 | 147 | 28,000 |
2013/05/24 | 154 | 155 | 148 | 152 | 46,000 |
2013/05/23 | 160 | 162 | 152 | 158 | 44,000 |
2013/05/22 | 163 | 163 | 159 | 160 | 22,000 |
2013/05/21 | 158 | 159 | 156 | 157 | 24,000 |
2013/05/20 | 156 | 159 | 153 | 156 | 76,000 |
2013/05/17 | 150 | 153 | 149 | 153 | 22,000 |
2013/05/16 | 150 | 151 | 146 | 150 | 154,000 |
2013/05/15 | 154 | 157 | 151 | 152 | 64,000 |
2013/05/14 | 157 | 157 | 151 | 154 | 31,000 |
2013/05/13 | 162 | 162 | 155 | 157 | 44,000 |
2013/05/10 | 154 | 157 | 153 | 154 | 70,000 |
2013/05/09 | 148 | 148 | 146 | 148 | 29,000 |
2013/05/08 | 152 | 152 | 148 | 148 | 48,000 |
2013/05/07 | 145 | 152 | 145 | 150 | 77,000 |
2013/05/02 | 144 | 144 | 144 | 144 | 1,000 |
2013/05/01 | 144 | 146 | 142 | 142 | 17,000 |
2013/04/30 | 143 | 145 | 143 | 144 | 17,000 |
2013/04/26 | 141 | 142 | 140 | 142 | 19,000 |
2013/04/25 | 143 | 145 | 141 | 141 | 20,000 |
2013/04/24 | 142 | 145 | 142 | 142 | 25,000 |
2013/04/23 | 141 | 146 | 140 | 141 | 64,000 |
2013/04/22 | 139 | 143 | 139 | 141 | 25,000 |
2013/04/19 | 142 | 143 | 141 | 141 | 12,000 |
2013/04/18 | 144 | 144 | 141 | 141 | 14,000 |
2013/04/17 | 137 | 147 | 137 | 144 | 60,000 |
2013/04/16 | 137 | 137 | 136 | 137 | 35,000 |
2013/04/15 | 136 | 137 | 136 | 137 | 7,000 |
2013/04/11 | 137 | 137 | 136 | 137 | 19,000 |
2013/04/10 | 137 | 137 | 136 | 136 | 10,000 |
2013/04/09 | 135 | 136 | 135 | 136 | 41,000 |
2013/04/08 | 137 | 137 | 135 | 137 | 22,000 |
2013/04/05 | 138 | 141 | 137 | 137 | 32,000 |
2013/04/04 | 142 | 142 | 136 | 137 | 63,000 |
2013/04/03 | 130 | 137 | 130 | 137 | 25,000 |
2013/04/02 | 131 | 131 | 129 | 130 | 22,000 |
2013/04/01 | 133 | 133 | 131 | 133 | 26,000 |
2013/03/29 | 135 | 135 | 133 | 133 | 11,000 |
2013/03/28 | 134 | 134 | 134 | 134 | 4,000 |
2013/03/27 | 135 | 137 | 133 | 133 | 29,000 |
2013/03/26 | 137 | 142 | 133 | 133 | 185,000 |
2013/03/25 | 131 | 134 | 130 | 131 | 36,000 |
2013/03/22 | 129 | 130 | 129 | 130 | 16,000 |
2013/03/21 | 128 | 130 | 128 | 130 | 16,000 |
2013/03/19 | 128 | 128 | 127 | 127 | 12,000 |
2013/03/18 | 128 | 130 | 128 | 129 | 38,000 |
2013/03/15 | 129 | 129 | 127 | 127 | 17,000 |
2013/03/14 | 128 | 129 | 127 | 127 | 16,000 |
2013/03/13 | 125 | 129 | 125 | 128 | 27,000 |
2013/03/12 | 123 | 125 | 123 | 125 | 28,000 |
2013/03/11 | 122 | 123 | 122 | 123 | 14,000 |
2013/03/08 | 121 | 121 | 120 | 121 | 9,000 |
2013/03/07 | 122 | 122 | 120 | 120 | 21,000 |
2013/03/06 | 120 | 121 | 120 | 121 | 15,000 |
2013/03/05 | 121 | 121 | 120 | 120 | 16,000 |
2013/03/04 | 120 | 122 | 120 | 121 | 9,000 |
2013/03/01 | 120 | 122 | 118 | 119 | 8,000 |
2013/02/28 | 124 | 124 | 120 | 120 | 6,000 |
2013/02/25 | 120 | 123 | 120 | 123 | 5,000 |
2013/02/22 | 121 | 122 | 121 | 121 | 4,000 |
2013/02/21 | 118 | 121 | 118 | 120 | 6,000 |
2013/02/20 | 116 | 118 | 116 | 118 | 4,000 |
2013/02/19 | 115 | 115 | 115 | 115 | 6,000 |
2013/02/18 | 114 | 115 | 113 | 115 | 29,000 |
2013/02/15 | 123 | 123 | 116 | 116 | 34,000 |
2013/02/14 | 121 | 124 | 118 | 124 | 8,000 |
2013/02/13 | 122 | 123 | 117 | 118 | 71,000 |
2013/02/12 | 136 | 136 | 130 | 130 | 35,000 |
2013/02/08 | 136 | 136 | 134 | 134 | 12,000 |
2013/02/07 | 135 | 136 | 135 | 136 | 29,000 |
2013/02/06 | 132 | 136 | 132 | 135 | 18,000 |
2013/02/05 | 136 | 137 | 132 | 133 | 34,000 |
2013/02/04 | 132 | 138 | 132 | 136 | 45,000 |
2013/02/01 | 132 | 132 | 130 | 131 | 14,000 |
2013/01/31 | 129 | 131 | 129 | 131 | 15,000 |
2013/01/30 | 127 | 131 | 127 | 130 | 21,000 |
2013/01/29 | 130 | 132 | 127 | 127 | 54,000 |
2013/01/28 | 134 | 134 | 132 | 132 | 9,000 |
2013/01/25 | 135 | 135 | 132 | 134 | 13,000 |
2013/01/24 | 129 | 140 | 129 | 134 | 11,000 |
2013/01/23 | 133 | 133 | 130 | 130 | 15,000 |
2013/01/22 | 135 | 137 | 134 | 134 | 14,000 |
2013/01/21 | 135 | 135 | 133 | 135 | 10,000 |
2013/01/18 | 138 | 140 | 133 | 136 | 43,000 |
2013/01/17 | 134 | 153 | 130 | 135 | 227,000 |
2013/01/16 | 132 | 133 | 126 | 129 | 68,000 |
2013/01/15 | 126 | 130 | 125 | 130 | 58,000 |
2013/01/11 | 124 | 128 | 122 | 125 | 45,000 |
2013/01/10 | 124 | 129 | 119 | 123 | 47,000 |
2013/01/09 | 123 | 124 | 123 | 123 | 42,000 |
2013/01/08 | 129 | 129 | 126 | 126 | 6,000 |
2013/01/07 | 131 | 131 | 127 | 128 | 11,000 |
2013/01/04 | 130 | 130 | 128 | 128 | 16,000 |