3583 オーベクス(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-27 | 449 | 449 | 449 | 449 | 2,000 | 1,969.30 |
| 1984-12-26 | 438 | 440 | 438 | 440 | 4,000 | 1,929.82 |
| 1984-12-25 | 442 | 442 | 440 | 440 | 4,000 | 1,929.82 |
| 1984-12-24 | 440 | 440 | 440 | 440 | 1,000 | 1,929.82 |
| 1984-12-22 | 437 | 437 | 437 | 437 | 1,000 | 1,916.67 |
| 1984-12-20 | 434 | 437 | 434 | 434 | 10,000 | 1,903.51 |
| 1984-12-19 | 437 | 437 | 435 | 435 | 8,000 | 1,907.89 |
| 1984-12-18 | 436 | 436 | 435 | 435 | 6,000 | 1,907.89 |
| 1984-12-17 | 437 | 445 | 437 | 437 | 4,000 | 1,916.67 |
| 1984-12-14 | 437 | 437 | 437 | 437 | 1,000 | 1,916.67 |
| 1984-12-13 | 446 | 446 | 446 | 446 | 1,000 | 1,956.14 |
| 1984-12-12 | 447 | 447 | 447 | 447 | 3,000 | 1,960.53 |
| 1984-12-11 | 445 | 447 | 445 | 447 | 7,000 | 1,960.53 |
| 1984-12-10 | 450 | 450 | 450 | 450 | 5,000 | 1,973.68 |
| 1984-12-03 | 451 | 451 | 451 | 451 | 2,000 | 1,978.07 |
| 1984-12-01 | 450 | 451 | 450 | 450 | 6,000 | 1,973.68 |
| 1984-11-26 | 466 | 466 | 465 | 465 | 4,000 | 2,039.47 |
| 1984-11-24 | 466 | 466 | 466 | 466 | 4,000 | 2,043.86 |
| 1984-11-22 | 483 | 485 | 480 | 482 | 11,000 | 2,114.04 |
| 1984-11-21 | 455 | 482 | 455 | 481 | 21,000 | 2,109.65 |
| 1984-11-20 | 450 | 455 | 450 | 455 | 13,000 | 1,995.61 |
| 1984-11-19 | 448 | 453 | 448 | 450 | 4,000 | 1,973.68 |
| 1984-11-16 | 445 | 452 | 445 | 452 | 7,000 | 1,982.46 |
| 1984-11-15 | 449 | 450 | 444 | 445 | 9,000 | 1,951.75 |
| 1984-11-14 | 445 | 451 | 445 | 451 | 8,000 | 1,978.07 |
| 1984-11-13 | 448 | 450 | 445 | 450 | 7,000 | 1,973.68 |
| 1984-11-12 | 455 | 455 | 450 | 450 | 9,000 | 1,973.68 |
| 1984-11-09 | 435 | 455 | 435 | 455 | 15,000 | 1,995.61 |
| 1984-11-08 | 430 | 435 | 430 | 435 | 7,000 | 1,907.89 |
| 1984-11-06 | 416 | 425 | 415 | 425 | 4,000 | 1,864.04 |
| 1984-11-02 | 413 | 415 | 412 | 412 | 11,000 | 1,807.02 |
| 1984-11-01 | 414 | 414 | 414 | 414 | 1,000 | 1,815.79 |
| 1984-10-31 | 412 | 412 | 412 | 412 | 2,000 | 1,807.02 |
| 1984-10-30 | 419 | 419 | 411 | 411 | 9,000 | 1,802.63 |
| 1984-10-29 | 421 | 421 | 419 | 419 | 5,000 | 1,837.72 |
| 1984-10-26 | 420 | 420 | 420 | 420 | 5,000 | 1,842.11 |
| 1984-10-24 | 420 | 420 | 420 | 420 | 1,000 | 1,842.11 |
| 1984-10-23 | 420 | 420 | 420 | 420 | 1,000 | 1,842.11 |
| 1984-10-20 | 412 | 412 | 412 | 412 | 1,000 | 1,807.02 |
| 1984-10-19 | 429 | 429 | 410 | 410 | 7,000 | 1,798.25 |
| 1984-10-18 | 431 | 431 | 430 | 430 | 3,000 | 1,885.96 |
| 1984-10-17 | 427 | 427 | 427 | 427 | 4,000 | 1,872.81 |
| 1984-10-16 | 425 | 426 | 425 | 426 | 11,000 | 1,868.42 |
| 1984-10-12 | 416 | 421 | 416 | 421 | 4,000 | 1,846.49 |
| 1984-10-11 | 412 | 412 | 412 | 412 | 9,000 | 1,807.02 |
| 1984-10-09 | 406 | 410 | 406 | 410 | 5,000 | 1,798.25 |
| 1984-10-08 | 405 | 405 | 405 | 405 | 3,000 | 1,776.32 |
| 1984-10-06 | 405 | 405 | 402 | 402 | 7,000 | 1,763.16 |
| 1984-10-04 | 401 | 401 | 401 | 401 | 12,000 | 1,758.77 |
| 1984-10-01 | 423 | 423 | 423 | 423 | 1,000 | 1,855.26 |
| 1984-09-29 | 423 | 423 | 423 | 423 | 1,000 | 1,855.26 |
| 1984-09-28 | 423 | 423 | 423 | 423 | 7,000 | 1,855.26 |
| 1984-09-27 | 424 | 424 | 423 | 423 | 11,000 | 1,855.26 |
| 1984-09-25 | 422 | 422 | 421 | 422 | 14,000 | 1,850.88 |
| 1984-09-22 | 429 | 429 | 420 | 420 | 3,000 | 1,842.11 |
| 1984-09-21 | 430 | 430 | 430 | 430 | 2,000 | 1,885.96 |
| 1984-09-20 | 430 | 430 | 430 | 430 | 3,000 | 1,885.96 |
| 1984-09-19 | 421 | 430 | 421 | 430 | 4,000 | 1,885.96 |
| 1984-09-18 | 421 | 421 | 421 | 421 | 5,000 | 1,846.49 |
| 1984-09-17 | 421 | 422 | 421 | 421 | 10,000 | 1,846.49 |
| 1984-09-14 | 432 | 432 | 420 | 420 | 7,000 | 1,842.11 |
| 1984-09-12 | 443 | 443 | 435 | 440 | 7,000 | 1,929.82 |
| 1984-09-11 | 448 | 455 | 443 | 443 | 9,000 | 1,942.98 |
| 1984-09-10 | 441 | 447 | 441 | 447 | 3,000 | 1,960.53 |
| 1984-09-07 | 440 | 440 | 436 | 436 | 51,000 | 1,912.28 |
| 1984-09-06 | 435 | 440 | 435 | 440 | 4,000 | 1,929.82 |
| 1984-09-05 | 430 | 435 | 430 | 435 | 8,000 | 1,907.89 |
| 1984-09-04 | 430 | 430 | 430 | 430 | 2,000 | 1,885.96 |
| 1984-09-03 | 418 | 418 | 416 | 416 | 9,000 | 1,824.56 |
| 1984-08-31 | 416 | 416 | 416 | 416 | 5,000 | 1,824.56 |
| 1984-08-30 | 415 | 415 | 415 | 415 | 3,000 | 1,820.18 |
| 1984-08-23 | 415 | 415 | 415 | 415 | 3,000 | 1,820.18 |
| 1984-08-22 | 428 | 428 | 425 | 425 | 5,000 | 1,864.04 |
| 1984-08-21 | 420 | 429 | 418 | 429 | 9,000 | 1,881.58 |
| 1984-08-20 | 410 | 415 | 410 | 415 | 8,000 | 1,820.18 |
| 1984-08-17 | 401 | 401 | 400 | 400 | 8,000 | 1,754.39 |
| 1984-08-16 | 401 | 401 | 400 | 400 | 8,000 | 1,754.39 |
| 1984-08-10 | 401 | 401 | 401 | 401 | 1,000 | 1,758.77 |
| 1984-08-09 | 406 | 406 | 400 | 400 | 8,000 | 1,754.39 |
| 1984-08-08 | 410 | 410 | 406 | 406 | 4,000 | 1,780.70 |
| 1984-08-03 | 403 | 405 | 403 | 405 | 8,000 | 1,776.32 |
| 1984-08-02 | 410 | 410 | 408 | 408 | 6,000 | 1,789.47 |
| 1984-08-01 | 429 | 430 | 429 | 429 | 3,000 | 1,881.58 |
| 1984-07-31 | 411 | 430 | 411 | 430 | 10,000 | 1,885.96 |
| 1984-07-30 | 406 | 406 | 406 | 406 | 2,000 | 1,780.70 |
| 1984-07-27 | 410 | 410 | 410 | 410 | 3,000 | 1,798.25 |
| 1984-07-26 | 418 | 418 | 418 | 418 | 1,000 | 1,833.33 |
| 1984-07-25 | 422 | 422 | 418 | 418 | 2,000 | 1,833.33 |
| 1984-07-24 | 422 | 423 | 422 | 423 | 2,000 | 1,855.26 |
| 1984-07-21 | 425 | 425 | 423 | 423 | 4,000 | 1,855.26 |
| 1984-07-20 | 418 | 418 | 418 | 418 | 1,000 | 1,833.33 |
| 1984-07-19 | 415 | 420 | 415 | 420 | 4,000 | 1,842.11 |
| 1984-07-18 | 415 | 415 | 413 | 413 | 3,000 | 1,811.40 |
| 1984-07-17 | 420 | 420 | 415 | 415 | 14,000 | 1,820.18 |
| 1984-07-16 | 421 | 421 | 421 | 421 | 3,000 | 1,846.49 |
| 1984-07-13 | 419 | 419 | 419 | 419 | 1,000 | 1,837.72 |
| 1984-07-12 | 414 | 420 | 414 | 420 | 4,000 | 1,842.11 |
| 1984-07-10 | 412 | 412 | 412 | 412 | 3,000 | 1,807.02 |
| 1984-07-09 | 412 | 413 | 412 | 413 | 7,000 | 1,811.40 |
| 1984-07-07 | 414 | 416 | 414 | 416 | 6,000 | 1,824.56 |
| 1984-07-06 | 414 | 414 | 414 | 414 | 5,000 | 1,815.79 |
| 1984-07-05 | 415 | 415 | 415 | 415 | 1,000 | 1,820.18 |
| 1984-07-04 | 411 | 411 | 411 | 411 | 5,000 | 1,802.63 |
| 1984-07-02 | 410 | 410 | 410 | 410 | 1,000 | 1,798.25 |
| 1984-06-30 | 403 | 403 | 403 | 403 | 5,000 | 1,767.54 |
| 1984-06-28 | 404 | 404 | 403 | 403 | 2,000 | 1,767.54 |
| 1984-06-27 | 404 | 404 | 404 | 404 | 1,000 | 1,771.93 |
| 1984-06-26 | 403 | 403 | 403 | 403 | 4,000 | 1,767.54 |
| 1984-06-25 | 402 | 405 | 402 | 403 | 3,000 | 1,767.54 |
| 1984-06-23 | 405 | 410 | 403 | 403 | 5,000 | 1,767.54 |
| 1984-06-22 | 410 | 415 | 405 | 405 | 15,000 | 1,776.32 |
| 1984-06-21 | 410 | 415 | 410 | 415 | 6,000 | 1,820.18 |
| 1984-06-20 | 410 | 410 | 410 | 410 | 2,000 | 1,798.25 |
| 1984-06-19 | 410 | 410 | 410 | 410 | 2,000 | 1,798.25 |
| 1984-06-18 | 407 | 410 | 407 | 410 | 7,000 | 1,798.25 |
| 1984-06-16 | 408 | 408 | 407 | 407 | 3,000 | 1,785.09 |
| 1984-06-15 | 408 | 408 | 407 | 408 | 4,000 | 1,789.47 |
| 1984-06-12 | 406 | 406 | 406 | 406 | 1,000 | 1,780.70 |
| 1984-06-11 | 405 | 407 | 405 | 407 | 8,000 | 1,785.09 |
| 1984-06-07 | 410 | 410 | 410 | 410 | 4,000 | 1,798.25 |
| 1984-06-06 | 413 | 413 | 410 | 410 | 4,000 | 1,798.25 |
| 1984-06-04 | 415 | 415 | 415 | 415 | 3,000 | 1,820.18 |
| 1984-06-02 | 416 | 416 | 415 | 415 | 3,000 | 1,820.18 |
| 1984-06-01 | 423 | 423 | 415 | 415 | 11,000 | 1,820.18 |
| 1984-05-29 | 404 | 404 | 403 | 403 | 2,000 | 1,767.54 |
| 1984-05-28 | 401 | 401 | 401 | 401 | 10,000 | 1,758.77 |
| 1984-05-25 | 400 | 401 | 400 | 401 | 12,000 | 1,758.77 |
| 1984-05-24 | 400 | 400 | 400 | 400 | 3,000 | 1,754.39 |
| 1984-05-23 | 410 | 410 | 410 | 410 | 3,000 | 1,798.25 |
| 1984-05-22 | 430 | 430 | 421 | 421 | 5,000 | 1,846.49 |
| 1984-05-21 | 435 | 435 | 435 | 435 | 1,000 | 1,907.89 |
| 1984-05-17 | 441 | 441 | 440 | 440 | 4,000 | 1,929.82 |
| 1984-05-15 | 441 | 441 | 441 | 441 | 1,000 | 1,934.21 |
| 1984-05-14 | 441 | 441 | 441 | 441 | 1,000 | 1,934.21 |
| 1984-05-10 | 441 | 441 | 441 | 441 | 1,000 | 1,934.21 |
| 1984-05-09 | 441 | 441 | 440 | 440 | 4,000 | 1,929.82 |
| 1984-05-08 | 446 | 446 | 440 | 440 | 4,000 | 1,929.82 |
| 1984-05-07 | 458 | 458 | 451 | 451 | 3,000 | 1,978.07 |
| 1984-05-04 | 459 | 459 | 459 | 459 | 2,000 | 2,013.16 |
| 1984-05-02 | 451 | 451 | 451 | 451 | 4,000 | 1,978.07 |
| 1984-05-01 | 460 | 460 | 460 | 460 | 1,000 | 2,017.54 |
| 1984-04-28 | 460 | 460 | 460 | 460 | 6,000 | 2,017.54 |
| 1984-04-25 | 479 | 480 | 479 | 480 | 2,000 | 2,105.26 |
| 1984-04-24 | 478 | 478 | 470 | 470 | 4,000 | 2,061.40 |
| 1984-04-23 | 480 | 481 | 480 | 481 | 2,000 | 2,109.65 |
| 1984-04-21 | 485 | 485 | 485 | 485 | 1,000 | 2,127.19 |
| 1984-04-20 | 490 | 490 | 490 | 490 | 3,000 | 2,149.12 |
| 1984-04-19 | 490 | 500 | 490 | 500 | 3,000 | 2,192.98 |
| 1984-04-18 | 490 | 490 | 490 | 490 | 2,000 | 2,149.12 |
| 1984-04-17 | 499 | 499 | 490 | 490 | 7,000 | 2,149.12 |
| 1984-04-16 | 499 | 499 | 499 | 499 | 1,000 | 2,188.60 |
| 1984-04-13 | 492 | 492 | 492 | 492 | 2,000 | 2,157.89 |
| 1984-04-12 | 499 | 500 | 490 | 490 | 8,000 | 2,149.12 |
| 1984-04-11 | 510 | 510 | 500 | 500 | 19,000 | 2,192.98 |
| 1984-04-10 | 510 | 510 | 500 | 500 | 6,000 | 2,192.98 |
| 1984-04-09 | 501 | 520 | 501 | 520 | 15,000 | 2,280.70 |
| 1984-04-06 | 480 | 482 | 480 | 482 | 9,000 | 2,114.04 |
| 1984-04-05 | 495 | 495 | 484 | 484 | 8,000 | 2,122.81 |
| 1984-04-04 | 500 | 500 | 498 | 498 | 17,000 | 2,184.21 |
| 1984-04-03 | 502 | 510 | 502 | 503 | 12,000 | 2,206.14 |
| 1984-04-02 | 509 | 511 | 502 | 502 | 29,000 | 2,201.75 |
| 1984-03-31 | 520 | 540 | 510 | 510 | 26,000 | 2,236.84 |
| 1984-03-30 | 502 | 525 | 502 | 524 | 34,000 | 2,298.25 |
| 1984-03-29 | 525 | 526 | 500 | 502 | 29,000 | 2,201.75 |
| 1984-03-28 | 550 | 559 | 525 | 525 | 44,000 | 2,302.63 |
| 1984-03-27 | 570 | 580 | 550 | 550 | 141,000 | 2,412.28 |
| 1984-03-26 | 600 | 610 | 570 | 570 | 423,000 | 2,500 |
| 1984-03-24 | 480 | 530 | 480 | 530 | 156,000 | 2,324.56 |
| 1984-03-23 | 485 | 487 | 475 | 480 | 48,000 | 2,105.26 |
| 1984-03-22 | 466 | 502 | 466 | 500 | 84,000 | 2,192.98 |
| 1984-03-21 | 445 | 470 | 445 | 465 | 28,000 | 2,039.47 |
| 1984-03-19 | 445 | 450 | 440 | 445 | 9,000 | 1,951.75 |
| 1984-03-17 | 462 | 462 | 445 | 445 | 13,000 | 1,951.75 |
| 1984-03-16 | 430 | 465 | 430 | 463 | 71,000 | 2,030.70 |
| 1984-03-15 | 425 | 425 | 425 | 425 | 12,000 | 1,864.04 |
| 1984-03-14 | 425 | 425 | 425 | 425 | 4,000 | 1,864.04 |
| 1984-03-13 | 425 | 425 | 425 | 425 | 3,000 | 1,864.04 |
| 1984-03-12 | 430 | 430 | 430 | 430 | 2,000 | 1,885.96 |
| 1984-03-09 | 425 | 430 | 425 | 430 | 4,000 | 1,885.96 |
| 1984-03-08 | 431 | 431 | 425 | 425 | 5,000 | 1,864.04 |
| 1984-03-07 | 430 | 430 | 425 | 425 | 3,000 | 1,864.04 |
| 1984-03-06 | 430 | 430 | 430 | 430 | 2,000 | 1,885.96 |
| 1984-03-05 | 445 | 445 | 445 | 445 | 6,000 | 1,951.75 |
| 1984-03-03 | 425 | 425 | 425 | 425 | 3,000 | 1,864.04 |
| 1984-03-02 | 447 | 448 | 420 | 433 | 20,000 | 1,899.12 |
| 1984-03-01 | 430 | 450 | 430 | 450 | 34,000 | 1,973.68 |
| 1984-02-29 | 416 | 430 | 416 | 430 | 11,000 | 1,885.96 |
| 1984-02-28 | 416 | 418 | 411 | 418 | 5,000 | 1,833.33 |
| 1984-02-27 | 419 | 419 | 415 | 416 | 5,000 | 1,824.56 |
| 1984-02-25 | 421 | 421 | 420 | 420 | 4,000 | 1,842.11 |
| 1984-02-24 | 419 | 420 | 419 | 420 | 6,000 | 1,842.11 |
| 1984-02-23 | 419 | 420 | 419 | 420 | 11,000 | 1,842.11 |
| 1984-02-21 | 410 | 410 | 410 | 410 | 1,000 | 1,798.25 |
| 1984-02-20 | 419 | 419 | 418 | 418 | 4,000 | 1,833.33 |
| 1984-02-16 | 409 | 409 | 409 | 409 | 3,000 | 1,793.86 |
| 1984-02-15 | 410 | 410 | 406 | 409 | 17,000 | 1,793.86 |
| 1984-02-14 | 415 | 415 | 414 | 414 | 3,000 | 1,815.79 |
| 1984-02-13 | 418 | 418 | 418 | 418 | 1,000 | 1,833.33 |
| 1984-02-10 | 415 | 420 | 414 | 420 | 13,000 | 1,842.11 |
| 1984-02-09 | 415 | 415 | 415 | 415 | 5,000 | 1,820.18 |
| 1984-02-08 | 408 | 410 | 406 | 406 | 13,000 | 1,780.70 |
| 1984-02-07 | 407 | 410 | 407 | 410 | 7,000 | 1,798.25 |
| 1984-02-03 | 405 | 406 | 405 | 406 | 5,000 | 1,780.70 |
| 1984-02-02 | 393 | 394 | 393 | 394 | 18,000 | 1,728.07 |
| 1984-02-01 | 400 | 400 | 390 | 393 | 12,000 | 1,723.68 |
| 1984-01-31 | 403 | 405 | 400 | 400 | 13,000 | 1,754.39 |
| 1984-01-30 | 404 | 404 | 402 | 402 | 7,000 | 1,763.16 |
| 1984-01-28 | 395 | 404 | 395 | 404 | 4,000 | 1,771.93 |
| 1984-01-27 | 405 | 405 | 404 | 404 | 4,000 | 1,771.93 |
| 1984-01-26 | 401 | 405 | 400 | 405 | 5,000 | 1,776.32 |
| 1984-01-24 | 410 | 410 | 405 | 405 | 4,000 | 1,776.32 |
| 1984-01-23 | 415 | 415 | 405 | 405 | 2,000 | 1,776.32 |
| 1984-01-20 | 420 | 420 | 415 | 415 | 4,000 | 1,820.18 |
| 1984-01-13 | 428 | 429 | 426 | 429 | 7,000 | 1,881.58 |
| 1984-01-12 | 425 | 430 | 422 | 430 | 5,000 | 1,885.96 |
| 1984-01-11 | 419 | 419 | 419 | 419 | 2,000 | 1,837.72 |
| 1984-01-10 | 411 | 420 | 410 | 415 | 8,000 | 1,820.18 |
| 1984-01-09 | 410 | 410 | 406 | 410 | 5,000 | 1,798.25 |
| 1984-01-07 | 400 | 400 | 400 | 400 | 6,000 | 1,754.39 |
| 1984-01-05 | 390 | 390 | 388 | 389 | 5,000 | 1,706.14 |
| 1984-01-04 | 390 | 390 | 390 | 390 | 5,000 | 1,710.53 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.14株
