3583 オーベクス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-31	1,027	1,028	1,024	1,028	1,600	1,028
2023-03-30	-	-	-	1,011	-	1,011
2023-03-29	-	-	-	1,011	-	1,011
2023-03-28	-	-	-	1,011	-	1,011
2023-03-27	-	-	-	1,011	-	1,011
2023-03-24	1,010	1,012	1,008	1,011	1,700	1,011
2023-03-23	995	995	995	995	100	995
2023-03-22	-	-	-	984	-	984
2023-03-20	985	986	984	984	700	984
2023-03-17	1,009	1,010	1,002	1,010	300	1,010
2023-03-16	981	990	981	986	400	986
2023-03-15	991	991	990	990	200	990
2023-03-14	-	-	-	976	-	976
2023-03-13	1,017	1,017	976	976	500	976
2023-03-10	1,017	1,017	1,017	1,017	500	1,017
2023-03-09	1,003	1,003	1,003	1,003	100	1,003
2023-03-08	1,010	1,010	992	1,000	1,200	1,000
2023-03-07	1,021	1,021	1,000	1,002	800	1,002
2023-03-06	1,012	1,012	1,012	1,012	100	1,012
2023-03-03	1,012	1,012	1,012	1,012	100	1,012
2023-03-02	1,018	1,020	1,018	1,020	1,000	1,020
2023-03-01	1,003	1,003	1,003	1,003	100	1,003
2023-02-28	1,015	1,015	1,015	1,015	200	1,015
2023-02-27	1,002	1,003	1,002	1,003	700	1,003
2023-02-24	1,005	1,005	1,000	1,000	1,200	1,000
2023-02-22	1,003	1,005	1,003	1,005	700	1,005
2023-02-21	1,001	1,007	1,001	1,007	400	1,007
2023-02-20	1,000	1,000	1,000	1,000	100	1,000
2023-02-17	-	-	-	995	-	995
2023-02-16	-	-	-	995	-	995
2023-02-15	-	-	-	995	-	995
2023-02-14	997	998	995	995	3,000	995
2023-02-13	990	990	990	990	200	990
2023-02-10	996	996	996	996	600	996
2023-02-09	987	987	951	981	3,400	981
2023-02-08	-	-	-	987	-	987
2023-02-07	-	-	-	987	-	987
2023-02-06	-	-	-	987	-	987
2023-02-03	-	-	-	987	-	987
2023-02-02	-	-	-	987	-	987
2023-02-01	987	987	987	987	100	987
2023-01-31	986	992	986	987	2,100	987
2023-01-30	1,000	1,010	1,000	1,010	400	1,010
2023-01-27	-	-	-	997	-	997
2023-01-26	985	997	985	997	200	997
2023-01-25	1,001	1,001	985	993	1,300	993
2023-01-24	1,006	1,006	1,006	1,006	400	1,006
2023-01-23	1,005	1,007	1,005	1,005	300	1,005
2023-01-20	1,000	1,000	1,000	1,000	100	1,000
2023-01-19	980	980	980	980	100	980
2023-01-18	-	-	-	976	-	976
2023-01-17	-	-	-	976	-	976
2023-01-16	-	-	-	976	-	976
2023-01-13	976	976	976	976	400	976
2023-01-12	-	-	-	976	-	976
2023-01-11	-	-	-	976	-	976
2023-01-10	991	991	976	976	600	976
2023-01-06	997	997	977	991	500	991
2023-01-05	-	-	-	992	-	992
2023-01-04	-	-	-	992	-	992

分割・併合履歴： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.14株