3583 オーベクス(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-27 | 390 | 390 | 390 | 390 | 3,000 | 1,710.53 |
| 1983-12-26 | 391 | 392 | 391 | 392 | 2,000 | 1,719.30 |
| 1983-12-23 | 388 | 388 | 387 | 388 | 5,000 | 1,701.75 |
| 1983-12-22 | 384 | 385 | 384 | 385 | 9,000 | 1,688.60 |
| 1983-12-21 | 384 | 384 | 381 | 384 | 11,000 | 1,684.21 |
| 1983-12-20 | 385 | 385 | 385 | 385 | 4,000 | 1,688.60 |
| 1983-12-19 | 385 | 385 | 385 | 385 | 1,000 | 1,688.60 |
| 1983-12-17 | 394 | 394 | 394 | 394 | 1,000 | 1,728.07 |
| 1983-12-16 | 400 | 400 | 399 | 399 | 3,000 | 1,750 |
| 1983-12-13 | 401 | 401 | 401 | 401 | 3,000 | 1,758.77 |
| 1983-12-12 | 405 | 405 | 405 | 405 | 4,000 | 1,776.32 |
| 1983-12-09 | 405 | 405 | 405 | 405 | 4,000 | 1,776.32 |
| 1983-12-08 | 410 | 410 | 410 | 410 | 2,000 | 1,798.25 |
| 1983-12-07 | 410 | 410 | 405 | 405 | 3,000 | 1,776.32 |
| 1983-12-02 | 406 | 410 | 406 | 410 | 2,000 | 1,798.25 |
| 1983-12-01 | 405 | 405 | 405 | 405 | 2,000 | 1,776.32 |
| 1983-11-30 | 405 | 405 | 405 | 405 | 3,000 | 1,776.32 |
| 1983-11-28 | 411 | 411 | 411 | 411 | 1,000 | 1,802.63 |
| 1983-11-24 | 420 | 420 | 420 | 420 | 2,000 | 1,842.11 |
| 1983-11-22 | 430 | 430 | 420 | 420 | 8,000 | 1,842.11 |
| 1983-11-21 | 431 | 431 | 431 | 431 | 1,000 | 1,890.35 |
| 1983-11-19 | 415 | 415 | 414 | 415 | 4,000 | 1,820.18 |
| 1983-11-18 | 413 | 414 | 412 | 412 | 3,000 | 1,807.02 |
| 1983-11-17 | 409 | 410 | 409 | 410 | 6,000 | 1,798.25 |
| 1983-11-16 | 409 | 409 | 406 | 409 | 5,000 | 1,793.86 |
| 1983-11-15 | 405 | 406 | 405 | 406 | 20,000 | 1,780.70 |
| 1983-11-14 | 409 | 409 | 406 | 406 | 4,000 | 1,780.70 |
| 1983-11-10 | 406 | 406 | 406 | 406 | 1,000 | 1,780.70 |
| 1983-11-08 | 410 | 410 | 405 | 405 | 12,000 | 1,776.32 |
| 1983-11-07 | 408 | 410 | 408 | 408 | 4,000 | 1,789.47 |
| 1983-11-05 | 408 | 408 | 408 | 408 | 8,000 | 1,789.47 |
| 1983-11-04 | 403 | 404 | 403 | 404 | 20,000 | 1,771.93 |
| 1983-11-02 | 405 | 405 | 405 | 405 | 14,000 | 1,776.32 |
| 1983-11-01 | 410 | 410 | 403 | 403 | 13,000 | 1,767.54 |
| 1983-10-31 | 407 | 409 | 407 | 409 | 2,000 | 1,793.86 |
| 1983-10-29 | 401 | 402 | 401 | 402 | 4,000 | 1,763.16 |
| 1983-10-28 | 410 | 410 | 401 | 410 | 10,000 | 1,798.25 |
| 1983-10-27 | 411 | 411 | 411 | 411 | 1,000 | 1,802.63 |
| 1983-10-26 | 413 | 413 | 413 | 413 | 3,000 | 1,811.40 |
| 1983-10-24 | 414 | 414 | 414 | 414 | 2,000 | 1,815.79 |
| 1983-10-22 | 411 | 411 | 411 | 411 | 1,000 | 1,802.63 |
| 1983-10-20 | 415 | 415 | 415 | 415 | 1,000 | 1,820.18 |
| 1983-10-19 | 406 | 410 | 406 | 410 | 4,000 | 1,798.25 |
| 1983-10-18 | 406 | 406 | 406 | 406 | 1,000 | 1,780.70 |
| 1983-10-17 | 401 | 403 | 401 | 403 | 2,000 | 1,767.54 |
| 1983-10-15 | 400 | 401 | 400 | 400 | 7,000 | 1,754.39 |
| 1983-10-14 | 409 | 409 | 406 | 406 | 8,000 | 1,780.70 |
| 1983-10-13 | 410 | 410 | 409 | 410 | 61,000 | 1,798.25 |
| 1983-10-12 | 418 | 418 | 417 | 417 | 5,000 | 1,828.95 |
| 1983-10-11 | 410 | 420 | 410 | 420 | 12,000 | 1,842.11 |
| 1983-10-06 | 428 | 428 | 428 | 428 | 1,000 | 1,877.19 |
| 1983-10-05 | 429 | 429 | 429 | 429 | 1,000 | 1,881.58 |
| 1983-10-04 | 410 | 410 | 410 | 410 | 2,000 | 1,798.25 |
| 1983-10-03 | 430 | 430 | 430 | 430 | 2,000 | 1,885.96 |
| 1983-10-01 | 441 | 441 | 441 | 441 | 1,000 | 1,934.21 |
| 1983-09-29 | 443 | 443 | 443 | 443 | 1,000 | 1,942.98 |
| 1983-09-28 | 433 | 435 | 433 | 435 | 4,000 | 1,907.89 |
| 1983-09-27 | 427 | 428 | 427 | 428 | 3,000 | 1,877.19 |
| 1983-09-24 | 412 | 412 | 412 | 412 | 4,000 | 1,807.02 |
| 1983-09-22 | 420 | 422 | 420 | 422 | 3,000 | 1,850.88 |
| 1983-09-21 | 419 | 420 | 419 | 420 | 6,000 | 1,842.11 |
| 1983-09-20 | 419 | 419 | 419 | 419 | 3,000 | 1,837.72 |
| 1983-09-19 | 419 | 419 | 418 | 418 | 2,000 | 1,833.33 |
| 1983-09-17 | 419 | 419 | 419 | 419 | 1,000 | 1,837.72 |
| 1983-09-16 | 410 | 420 | 410 | 420 | 2,000 | 1,842.11 |
| 1983-09-14 | 410 | 410 | 410 | 410 | 1,000 | 1,798.25 |
| 1983-09-13 | 410 | 411 | 410 | 411 | 2,000 | 1,802.63 |
| 1983-09-08 | 412 | 413 | 406 | 406 | 10,000 | 1,780.70 |
| 1983-09-07 | 412 | 412 | 412 | 412 | 2,000 | 1,807.02 |
| 1983-09-06 | 410 | 410 | 410 | 410 | 4,000 | 1,798.25 |
| 1983-09-03 | 411 | 411 | 411 | 411 | 5,000 | 1,802.63 |
| 1983-09-02 | 411 | 411 | 410 | 410 | 7,000 | 1,798.25 |
| 1983-09-01 | 409 | 410 | 409 | 410 | 9,000 | 1,798.25 |
| 1983-08-30 | 407 | 407 | 407 | 407 | 1,000 | 1,785.09 |
| 1983-08-27 | 411 | 411 | 405 | 405 | 10,000 | 1,776.32 |
| 1983-08-23 | 410 | 410 | 410 | 410 | 6,000 | 1,798.25 |
| 1983-08-22 | 405 | 405 | 405 | 405 | 2,000 | 1,776.32 |
| 1983-08-20 | 402 | 402 | 402 | 402 | 3,000 | 1,763.16 |
| 1983-08-19 | 403 | 405 | 401 | 401 | 5,000 | 1,758.77 |
| 1983-08-18 | 401 | 401 | 401 | 401 | 4,000 | 1,758.77 |
| 1983-08-17 | 405 | 405 | 400 | 400 | 3,000 | 1,754.39 |
| 1983-08-16 | 405 | 405 | 405 | 405 | 1,000 | 1,776.32 |
| 1983-08-15 | 410 | 410 | 410 | 410 | 3,000 | 1,798.25 |
| 1983-08-12 | 410 | 410 | 410 | 410 | 4,000 | 1,798.25 |
| 1983-08-11 | 410 | 410 | 410 | 410 | 3,000 | 1,798.25 |
| 1983-08-10 | 410 | 410 | 410 | 410 | 2,000 | 1,798.25 |
| 1983-08-09 | 410 | 410 | 410 | 410 | 2,000 | 1,798.25 |
| 1983-08-06 | 410 | 410 | 410 | 410 | 1,000 | 1,798.25 |
| 1983-08-03 | 409 | 419 | 409 | 419 | 7,000 | 1,837.72 |
| 1983-08-02 | 420 | 420 | 405 | 405 | 7,000 | 1,776.32 |
| 1983-08-01 | 420 | 420 | 420 | 420 | 3,000 | 1,842.11 |
| 1983-07-30 | 420 | 420 | 420 | 420 | 4,000 | 1,842.11 |
| 1983-07-29 | 423 | 423 | 420 | 420 | 6,000 | 1,842.11 |
| 1983-07-28 | 425 | 425 | 425 | 425 | 3,000 | 1,864.04 |
| 1983-07-27 | 422 | 422 | 422 | 422 | 2,000 | 1,850.88 |
| 1983-07-26 | 430 | 430 | 422 | 422 | 4,000 | 1,850.88 |
| 1983-07-25 | 425 | 429 | 420 | 420 | 8,000 | 1,842.11 |
| 1983-07-23 | 429 | 429 | 429 | 429 | 6,000 | 1,881.58 |
| 1983-07-22 | 431 | 431 | 415 | 415 | 8,000 | 1,820.18 |
| 1983-07-21 | 431 | 434 | 430 | 434 | 5,000 | 1,903.51 |
| 1983-07-20 | 430 | 431 | 430 | 431 | 3,000 | 1,890.35 |
| 1983-07-19 | 426 | 426 | 426 | 426 | 2,000 | 1,868.42 |
| 1983-07-18 | 421 | 421 | 421 | 421 | 1,000 | 1,846.49 |
| 1983-07-15 | 416 | 416 | 416 | 416 | 2,000 | 1,824.56 |
| 1983-07-14 | 415 | 415 | 415 | 415 | 2,000 | 1,820.18 |
| 1983-07-13 | 421 | 423 | 412 | 412 | 7,000 | 1,807.02 |
| 1983-07-12 | 422 | 423 | 422 | 423 | 4,000 | 1,855.26 |
| 1983-07-11 | 423 | 423 | 422 | 422 | 2,000 | 1,850.88 |
| 1983-07-09 | 425 | 430 | 421 | 421 | 4,000 | 1,846.49 |
| 1983-07-08 | 429 | 429 | 426 | 426 | 2,000 | 1,868.42 |
| 1983-07-06 | 429 | 430 | 429 | 430 | 2,000 | 1,885.96 |
| 1983-07-01 | 439 | 439 | 439 | 439 | 2,000 | 1,925.44 |
| 1983-06-29 | 443 | 443 | 443 | 443 | 1,000 | 1,942.98 |
| 1983-06-28 | 430 | 435 | 430 | 434 | 4,000 | 1,903.51 |
| 1983-06-27 | 421 | 421 | 421 | 421 | 1,000 | 1,846.49 |
| 1983-06-25 | 416 | 416 | 416 | 416 | 1,000 | 1,824.56 |
| 1983-06-24 | 411 | 413 | 411 | 413 | 3,000 | 1,811.40 |
| 1983-06-23 | 410 | 410 | 410 | 410 | 4,000 | 1,798.25 |
| 1983-06-22 | 432 | 432 | 431 | 431 | 4,000 | 1,890.35 |
| 1983-06-21 | 446 | 446 | 435 | 435 | 3,000 | 1,907.89 |
| 1983-06-20 | 441 | 449 | 441 | 446 | 8,000 | 1,956.14 |
| 1983-06-17 | 435 | 440 | 435 | 436 | 6,000 | 1,912.28 |
| 1983-06-16 | 420 | 430 | 417 | 430 | 10,000 | 1,885.96 |
| 1983-06-15 | 419 | 419 | 419 | 419 | 3,000 | 1,837.72 |
| 1983-06-14 | 417 | 417 | 417 | 417 | 6,000 | 1,828.95 |
| 1983-06-13 | 416 | 416 | 416 | 416 | 2,000 | 1,824.56 |
| 1983-06-11 | 434 | 434 | 415 | 415 | 6,000 | 1,820.18 |
| 1983-06-10 | 435 | 435 | 435 | 435 | 1,000 | 1,907.89 |
| 1983-06-09 | 440 | 440 | 440 | 440 | 3,000 | 1,929.82 |
| 1983-06-08 | 440 | 440 | 440 | 440 | 2,000 | 1,929.82 |
| 1983-06-07 | 430 | 430 | 430 | 430 | 7,000 | 1,885.96 |
| 1983-06-06 | 450 | 450 | 450 | 450 | 1,000 | 1,973.68 |
| 1983-06-04 | 450 | 450 | 450 | 450 | 1,000 | 1,973.68 |
| 1983-06-03 | 455 | 455 | 455 | 455 | 1,000 | 1,995.61 |
| 1983-06-01 | 460 | 460 | 460 | 460 | 1,000 | 2,017.54 |
| 1983-05-31 | 460 | 461 | 460 | 461 | 4,000 | 2,021.93 |
| 1983-05-30 | 460 | 460 | 460 | 460 | 3,000 | 2,017.54 |
| 1983-05-28 | 460 | 460 | 460 | 460 | 1,000 | 2,017.54 |
| 1983-05-27 | 460 | 460 | 450 | 460 | 9,000 | 2,017.54 |
| 1983-05-26 | 470 | 480 | 470 | 471 | 30,000 | 2,065.79 |
| 1983-05-25 | 479 | 481 | 470 | 470 | 39,000 | 2,061.40 |
| 1983-05-24 | 452 | 499 | 452 | 485 | 127,000 | 2,127.19 |
| 1983-05-23 | 460 | 460 | 450 | 450 | 54,000 | 1,973.68 |
| 1983-05-19 | 410 | 420 | 410 | 410 | 27,000 | 1,798.25 |
| 1983-05-18 | 400 | 406 | 400 | 406 | 3,000 | 1,780.70 |
| 1983-05-17 | 400 | 410 | 391 | 391 | 16,000 | 1,714.91 |
| 1983-05-16 | 415 | 415 | 410 | 410 | 4,000 | 1,798.25 |
| 1983-05-14 | 405 | 410 | 405 | 410 | 5,000 | 1,798.25 |
| 1983-05-12 | 414 | 414 | 410 | 410 | 5,000 | 1,798.25 |
| 1983-05-11 | 415 | 415 | 410 | 415 | 12,000 | 1,820.18 |
| 1983-05-10 | 421 | 422 | 420 | 420 | 9,000 | 1,842.11 |
| 1983-05-09 | 410 | 421 | 410 | 421 | 4,000 | 1,846.49 |
| 1983-05-07 | 400 | 405 | 400 | 405 | 9,000 | 1,776.32 |
| 1983-05-06 | 399 | 405 | 399 | 405 | 5,000 | 1,776.32 |
| 1983-05-02 | 400 | 400 | 400 | 400 | 2,000 | 1,754.39 |
| 1983-04-30 | 412 | 412 | 412 | 412 | 2,000 | 1,807.02 |
| 1983-04-27 | 411 | 415 | 411 | 412 | 6,000 | 1,807.02 |
| 1983-04-26 | 419 | 419 | 415 | 415 | 10,000 | 1,820.18 |
| 1983-04-25 | 420 | 421 | 420 | 421 | 4,000 | 1,846.49 |
| 1983-04-23 | 419 | 425 | 416 | 416 | 12,000 | 1,824.56 |
| 1983-04-22 | 404 | 414 | 403 | 414 | 13,000 | 1,815.79 |
| 1983-04-21 | 395 | 400 | 395 | 400 | 6,000 | 1,754.39 |
| 1983-04-20 | 390 | 390 | 390 | 390 | 3,000 | 1,710.53 |
| 1983-04-19 | 390 | 390 | 390 | 390 | 2,000 | 1,710.53 |
| 1983-04-15 | 392 | 393 | 392 | 393 | 3,000 | 1,723.68 |
| 1983-04-14 | 389 | 390 | 389 | 390 | 6,000 | 1,710.53 |
| 1983-04-08 | 383 | 384 | 383 | 383 | 3,000 | 1,679.82 |
| 1983-04-07 | 390 | 390 | 390 | 390 | 1,000 | 1,710.53 |
| 1983-04-06 | 391 | 391 | 390 | 390 | 3,000 | 1,710.53 |
| 1983-04-05 | 391 | 391 | 390 | 390 | 5,000 | 1,710.53 |
| 1983-04-04 | 391 | 391 | 391 | 391 | 4,000 | 1,714.91 |
| 1983-04-01 | 390 | 390 | 390 | 390 | 4,000 | 1,710.53 |
| 1983-03-31 | 390 | 390 | 389 | 390 | 3,000 | 1,710.53 |
| 1983-03-30 | 386 | 389 | 386 | 388 | 5,000 | 1,701.75 |
| 1983-03-29 | 380 | 385 | 380 | 385 | 4,000 | 1,688.60 |
| 1983-03-23 | 376 | 377 | 376 | 377 | 8,000 | 1,653.51 |
| 1983-03-22 | 376 | 376 | 376 | 376 | 2,000 | 1,649.12 |
| 1983-03-18 | 375 | 375 | 375 | 375 | 1,000 | 1,644.74 |
| 1983-03-17 | 375 | 375 | 375 | 375 | 1,000 | 1,644.74 |
| 1983-03-16 | 381 | 381 | 375 | 375 | 3,000 | 1,644.74 |
| 1983-03-15 | 382 | 382 | 381 | 381 | 7,000 | 1,671.05 |
| 1983-03-14 | 381 | 381 | 381 | 381 | 6,000 | 1,671.05 |
| 1983-03-10 | 400 | 401 | 400 | 400 | 4,000 | 1,754.39 |
| 1983-03-09 | 398 | 398 | 398 | 398 | 3,000 | 1,745.61 |
| 1983-03-07 | 382 | 382 | 382 | 382 | 1,000 | 1,675.44 |
| 1983-03-03 | 385 | 385 | 381 | 383 | 8,000 | 1,679.82 |
| 1983-03-02 | 409 | 409 | 395 | 395 | 13,000 | 1,732.46 |
| 1983-03-01 | 414 | 414 | 409 | 410 | 27,000 | 1,798.25 |
| 1983-02-26 | 375 | 380 | 373 | 380 | 22,000 | 1,666.67 |
| 1983-02-25 | 370 | 373 | 370 | 373 | 25,000 | 1,635.96 |
| 1983-02-24 | 365 | 365 | 350 | 350 | 33,000 | 1,535.09 |
| 1983-02-16 | 365 | 375 | 365 | 375 | 2,000 | 1,644.74 |
| 1983-02-15 | 361 | 365 | 361 | 365 | 2,000 | 1,600.88 |
| 1983-02-14 | 360 | 360 | 360 | 360 | 15,000 | 1,578.95 |
| 1983-02-10 | 359 | 359 | 359 | 359 | 1,000 | 1,574.56 |
| 1983-02-09 | 360 | 360 | 360 | 360 | 2,000 | 1,578.95 |
| 1983-02-01 | 360 | 360 | 360 | 360 | 1,000 | 1,578.95 |
| 1983-01-31 | 360 | 360 | 359 | 359 | 3,000 | 1,574.56 |
| 1983-01-29 | 360 | 360 | 360 | 360 | 3,000 | 1,578.95 |
| 1983-01-24 | 346 | 346 | 345 | 345 | 3,000 | 1,513.16 |
| 1983-01-21 | 346 | 346 | 346 | 346 | 1,000 | 1,517.54 |
| 1983-01-20 | 346 | 346 | 346 | 346 | 2,000 | 1,517.54 |
| 1983-01-19 | 345 | 345 | 345 | 345 | 1,000 | 1,513.16 |
| 1983-01-17 | 346 | 346 | 345 | 345 | 5,000 | 1,513.16 |
| 1983-01-11 | 342 | 342 | 342 | 342 | 1,000 | 1,500 |
| 1983-01-10 | 340 | 340 | 340 | 340 | 1,000 | 1,491.23 |
| 1983-01-08 | 340 | 340 | 340 | 340 | 3,000 | 1,491.23 |
| 1983-01-07 | 341 | 341 | 340 | 341 | 10,000 | 1,495.61 |
| 1983-01-06 | 345 | 345 | 345 | 345 | 3,000 | 1,513.16 |
| 1983-01-05 | 345 | 345 | 345 | 345 | 3,000 | 1,513.16 |
| 1983-01-04 | 347 | 347 | 347 | 347 | 2,000 | 1,521.93 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.14株
