3583 オーベクス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-06-27	866	866	866	866	300	866
2022-06-24	886	886	856	866	1,900	866
2022-06-23	873	876	873	876	400	876
2022-06-22	860	860	860	860	100	860
2022-06-21	-	-	-	850	-	850
2022-06-20	851	851	850	850	500	850
2022-06-17	850	850	850	850	300	850
2022-06-16	-	-	-	850	-	850
2022-06-15	-	-	-	850	-	850
2022-06-14	870	870	850	850	1,100	850
2022-06-13	876	876	868	868	1,500	868
2022-06-10	884	884	869	879	1,600	879
2022-06-09	880	887	880	887	300	887
2022-06-08	875	890	857	877	2,700	877
2022-06-07	889	890	887	890	800	890
2022-06-06	-	-	-	889	-	889
2022-06-03	874	889	874	889	200	889
2022-06-02	889	889	889	889	100	889
2022-06-01	890	890	880	880	400	880
2022-05-31	880	880	875	875	1,000	875
2022-05-30	900	900	888	888	1,000	888
2022-05-27	893	899	893	899	400	899
2022-05-26	892	892	892	892	100	892
2022-05-25	923	923	907	907	1,400	907
2022-05-24	905	905	905	905	300	905
2022-05-23	890	890	890	890	300	890
2022-05-20	888	888	888	888	100	888
2022-05-19	888	888	888	888	100	888
2022-05-18	888	888	888	888	600	888
2022-05-17	-	-	-	896	-	896
2022-05-16	909	909	896	896	300	896
2022-05-13	-	-	-	910	-	910
2022-05-12	909	911	909	910	800	910
2022-05-11	919	920	904	911	2,800	911
2022-05-10	908	945	908	945	2,500	945
2022-05-09	910	923	910	923	1,100	923
2022-05-06	920	923	919	923	900	923
2022-05-02	923	926	921	923	600	923
2022-04-28	923	923	918	923	500	923
2022-04-27	910	910	904	904	2,600	904
2022-04-26	-	-	-	924	-	924
2022-04-25	935	935	924	924	1,400	924
2022-04-22	917	920	912	920	500	920
2022-04-21	-	-	-	915	-	915
2022-04-20	-	-	-	915	-	915
2022-04-19	907	925	907	915	7,600	915
2022-04-18	900	901	897	897	6,700	897
2022-04-15	888	900	888	900	200	900
2022-04-14	886	900	886	892	500	892
2022-04-13	915	915	900	900	200	900
2022-04-12	-	-	-	914	-	914
2022-04-11	915	915	914	914	900	914
2022-04-08	913	914	913	914	200	914
2022-04-07	-	-	-	915	-	915
2022-04-06	896	925	890	915	5,400	915
2022-04-05	914	914	890	900	2,600	900
2022-04-04	900	900	900	900	200	900
2022-04-01	900	900	900	900	200	900
2022-03-31	945	945	915	915	1,100	915
2022-03-30	900	900	900	900	1,000	900
2022-03-29	894	929	894	919	700	919
2022-03-28	924	924	924	924	500	924
2022-03-25	919	919	900	900	2,000	900
2022-03-24	902	902	900	900	1,000	900
2022-03-23	-	-	-	885	-	885
2022-03-22	897	906	885	885	2,100	885
2022-03-18	886	886	885	885	600	885
2022-03-17	897	897	880	880	3,000	880
2022-03-16	933	933	897	897	2,000	897
2022-03-15	915	925	900	918	1,700	918
2022-03-14	938	952	919	924	12,100	924
2022-03-11	893	893	893	893	100	893
2022-03-10	899	919	890	919	2,900	919
2022-03-09	880	891	880	891	900	891
2022-03-08	880	883	880	881	1,300	881
2022-03-07	911	911	846	894	3,200	894
2022-03-04	910	910	900	900	500	900
2022-03-03	900	900	900	900	100	900
2022-03-02	900	923	900	910	900	910
2022-03-01	915	925	910	910	1,600	910
2022-02-28	925	930	911	930	1,400	930
2022-02-25	970	970	925	925	4,400	925
2022-02-24	971	985	970	973	1,600	973
2022-02-22	988	991	960	960	800	960
2022-02-21	988	990	988	990	200	990
2022-02-18	990	990	990	990	300	990
2022-02-17	990	990	990	990	200	990
2022-02-16	986	990	986	990	900	990
2022-02-15	980	980	962	962	700	962
2022-02-14	985	987	981	981	800	981
2022-02-10	1,010	1,020	982	997	2,000	997
2022-02-09	970	995	966	995	6,500	995
2022-02-08	965	976	950	958	5,700	958
2022-02-07	1,010	1,010	980	980	4,000	980
2022-02-04	1,004	1,028	1,004	1,020	2,000	1,020
2022-02-03	1,000	1,000	1,000	1,000	2,700	1,000
2022-02-02	978	990	977	990	5,100	990
2022-02-01	980	981	978	978	800	978
2022-01-31	980	980	965	977	2,100	977
2022-01-28	990	990	971	980	3,500	980
2022-01-27	1,000	1,002	983	993	4,500	993
2022-01-26	985	994	985	991	500	991
2022-01-25	976	985	969	982	2,700	982
2022-01-24	974	975	970	975	1,100	975
2022-01-21	976	999	975	980	1,900	980
2022-01-20	960	986	960	986	1,600	986
2022-01-19	960	974	952	974	2,300	974
2022-01-18	975	975	960	975	2,000	975
2022-01-17	982	982	962	975	1,600	975
2022-01-14	970	983	966	983	1,300	983
2022-01-13	982	983	969	980	900	980
2022-01-12	947	984	947	982	5,000	982
2022-01-11	931	940	931	937	800	937
2022-01-07	943	943	929	931	1,200	931
2022-01-06	943	943	917	917	600	917
2022-01-05	929	943	929	943	400	943
2022-01-04	930	931	922	922	800	922

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