3583 オーベクス(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-26 | 690 | 690 | 690 | 690 | 4,000 | 3,026.32 |
| 1986-12-25 | 690 | 690 | 690 | 690 | 9,000 | 3,026.32 |
| 1986-12-23 | 699 | 700 | 690 | 700 | 14,000 | 3,070.18 |
| 1986-12-22 | 709 | 709 | 694 | 700 | 7,000 | 3,070.18 |
| 1986-12-19 | 709 | 709 | 709 | 709 | 1,000 | 3,109.65 |
| 1986-12-18 | 700 | 709 | 696 | 696 | 3,000 | 3,052.63 |
| 1986-12-17 | 709 | 709 | 709 | 709 | 3,000 | 3,109.65 |
| 1986-12-16 | 710 | 710 | 710 | 710 | 5,000 | 3,114.04 |
| 1986-12-15 | 705 | 711 | 700 | 700 | 6,000 | 3,070.18 |
| 1986-12-12 | 706 | 706 | 697 | 700 | 17,000 | 3,070.18 |
| 1986-12-11 | 713 | 713 | 713 | 713 | 2,000 | 3,127.19 |
| 1986-12-10 | 706 | 711 | 706 | 711 | 4,000 | 3,118.42 |
| 1986-12-09 | 706 | 706 | 706 | 706 | 2,000 | 3,096.49 |
| 1986-12-06 | 710 | 710 | 705 | 705 | 3,000 | 3,092.11 |
| 1986-12-05 | 710 | 710 | 710 | 710 | 2,000 | 3,114.04 |
| 1986-12-04 | 710 | 710 | 710 | 710 | 2,000 | 3,114.04 |
| 1986-12-02 | 741 | 741 | 705 | 705 | 6,000 | 3,092.11 |
| 1986-12-01 | 741 | 741 | 740 | 740 | 7,000 | 3,245.61 |
| 1986-11-27 | 701 | 703 | 701 | 703 | 2,000 | 3,083.33 |
| 1986-11-26 | 696 | 700 | 696 | 700 | 4,000 | 3,070.18 |
| 1986-11-25 | 687 | 687 | 687 | 687 | 2,000 | 3,013.16 |
| 1986-11-22 | 686 | 686 | 686 | 686 | 7,000 | 3,008.77 |
| 1986-11-20 | 686 | 686 | 686 | 686 | 3,000 | 3,008.77 |
| 1986-11-18 | 676 | 676 | 676 | 676 | 2,000 | 2,964.91 |
| 1986-11-05 | 666 | 666 | 666 | 666 | 3,000 | 2,921.05 |
| 1986-11-04 | 666 | 666 | 666 | 666 | 1,000 | 2,921.05 |
| 1986-10-31 | 664 | 664 | 661 | 661 | 4,000 | 2,899.12 |
| 1986-10-30 | 665 | 665 | 661 | 665 | 7,000 | 2,916.67 |
| 1986-10-29 | 665 | 665 | 661 | 661 | 6,000 | 2,899.12 |
| 1986-10-27 | 664 | 664 | 663 | 663 | 2,000 | 2,907.89 |
| 1986-10-25 | 660 | 660 | 660 | 660 | 2,000 | 2,894.74 |
| 1986-10-24 | 659 | 660 | 659 | 660 | 4,000 | 2,894.74 |
| 1986-10-22 | 679 | 686 | 679 | 680 | 6,000 | 2,982.46 |
| 1986-10-17 | 646 | 646 | 646 | 646 | 3,000 | 2,833.33 |
| 1986-10-15 | 636 | 646 | 635 | 635 | 6,000 | 2,785.09 |
| 1986-10-14 | 635 | 635 | 635 | 635 | 3,000 | 2,785.09 |
| 1986-10-13 | 635 | 635 | 630 | 630 | 3,000 | 2,763.16 |
| 1986-10-09 | 630 | 630 | 630 | 630 | 1,000 | 2,763.16 |
| 1986-10-08 | 630 | 635 | 630 | 630 | 7,000 | 2,763.16 |
| 1986-10-07 | 630 | 630 | 620 | 620 | 6,000 | 2,719.30 |
| 1986-10-06 | 625 | 630 | 625 | 630 | 4,000 | 2,763.16 |
| 1986-10-04 | 629 | 630 | 629 | 630 | 3,000 | 2,763.16 |
| 1986-10-03 | 629 | 629 | 629 | 629 | 3,000 | 2,758.77 |
| 1986-10-02 | 634 | 635 | 629 | 629 | 8,000 | 2,758.77 |
| 1986-10-01 | 649 | 651 | 640 | 640 | 8,000 | 2,807.02 |
| 1986-09-30 | 660 | 660 | 650 | 650 | 14,000 | 2,850.88 |
| 1986-09-29 | 661 | 661 | 660 | 660 | 12,000 | 2,894.74 |
| 1986-09-27 | 661 | 661 | 661 | 661 | 2,000 | 2,899.12 |
| 1986-09-25 | 660 | 660 | 660 | 660 | 5,000 | 2,894.74 |
| 1986-09-24 | 660 | 661 | 660 | 660 | 13,000 | 2,894.74 |
| 1986-09-22 | 661 | 662 | 660 | 660 | 18,000 | 2,894.74 |
| 1986-09-19 | 662 | 662 | 662 | 662 | 1,000 | 2,903.51 |
| 1986-09-18 | 660 | 660 | 660 | 660 | 7,000 | 2,894.74 |
| 1986-09-16 | 700 | 701 | 700 | 700 | 6,000 | 3,070.18 |
| 1986-09-12 | 710 | 710 | 699 | 699 | 7,000 | 3,065.79 |
| 1986-09-10 | 711 | 711 | 711 | 711 | 2,000 | 3,118.42 |
| 1986-09-09 | 730 | 730 | 729 | 729 | 5,000 | 3,197.37 |
| 1986-09-08 | 730 | 730 | 730 | 730 | 2,000 | 3,201.75 |
| 1986-09-05 | 735 | 735 | 735 | 735 | 3,000 | 3,223.68 |
| 1986-09-02 | 741 | 741 | 730 | 730 | 9,000 | 3,201.75 |
| 1986-09-01 | 730 | 730 | 730 | 730 | 1,000 | 3,201.75 |
| 1986-08-30 | 730 | 730 | 730 | 730 | 2,000 | 3,201.75 |
| 1986-08-29 | 730 | 730 | 730 | 730 | 2,000 | 3,201.75 |
| 1986-08-28 | 715 | 715 | 715 | 715 | 8,000 | 3,135.96 |
| 1986-08-27 | 715 | 715 | 715 | 715 | 4,000 | 3,135.96 |
| 1986-08-26 | 715 | 715 | 715 | 715 | 4,000 | 3,135.96 |
| 1986-08-25 | 711 | 711 | 711 | 711 | 4,000 | 3,118.42 |
| 1986-08-22 | 710 | 711 | 710 | 711 | 12,000 | 3,118.42 |
| 1986-08-21 | 727 | 730 | 710 | 710 | 15,000 | 3,114.04 |
| 1986-08-20 | 715 | 730 | 715 | 730 | 5,000 | 3,201.75 |
| 1986-08-19 | 725 | 725 | 710 | 725 | 21,000 | 3,179.82 |
| 1986-08-18 | 725 | 725 | 725 | 725 | 13,000 | 3,179.82 |
| 1986-08-15 | 769 | 769 | 750 | 750 | 15,000 | 3,289.47 |
| 1986-08-14 | 770 | 770 | 768 | 768 | 6,000 | 3,368.42 |
| 1986-08-13 | 780 | 780 | 770 | 770 | 6,000 | 3,377.19 |
| 1986-08-12 | 780 | 780 | 770 | 770 | 2,000 | 3,377.19 |
| 1986-08-11 | 771 | 775 | 770 | 770 | 10,000 | 3,377.19 |
| 1986-08-08 | 771 | 771 | 771 | 771 | 9,000 | 3,381.58 |
| 1986-08-07 | 780 | 780 | 770 | 770 | 18,000 | 3,377.19 |
| 1986-08-06 | 781 | 781 | 781 | 781 | 1,000 | 3,425.44 |
| 1986-08-04 | 770 | 776 | 770 | 776 | 14,000 | 3,403.51 |
| 1986-08-02 | 771 | 771 | 771 | 771 | 1,000 | 3,381.58 |
| 1986-08-01 | 771 | 771 | 770 | 770 | 3,000 | 3,377.19 |
| 1986-07-31 | 780 | 790 | 770 | 770 | 16,000 | 3,377.19 |
| 1986-07-30 | 791 | 791 | 780 | 780 | 15,000 | 3,421.05 |
| 1986-07-29 | 796 | 796 | 781 | 790 | 16,000 | 3,464.91 |
| 1986-07-28 | 796 | 796 | 795 | 796 | 4,000 | 3,491.23 |
| 1986-07-26 | 800 | 800 | 795 | 795 | 5,000 | 3,486.84 |
| 1986-07-25 | 800 | 810 | 794 | 794 | 15,000 | 3,482.46 |
| 1986-07-24 | 790 | 791 | 782 | 791 | 14,000 | 3,469.30 |
| 1986-07-23 | 790 | 790 | 780 | 780 | 25,000 | 3,421.05 |
| 1986-07-22 | 790 | 790 | 785 | 785 | 15,000 | 3,442.98 |
| 1986-07-21 | 800 | 800 | 790 | 790 | 23,000 | 3,464.91 |
| 1986-07-19 | 810 | 810 | 810 | 810 | 7,000 | 3,552.63 |
| 1986-07-18 | 820 | 820 | 800 | 810 | 8,000 | 3,552.63 |
| 1986-07-17 | 831 | 835 | 820 | 820 | 13,000 | 3,596.49 |
| 1986-07-16 | 820 | 825 | 820 | 825 | 3,000 | 3,618.42 |
| 1986-07-15 | 830 | 830 | 815 | 825 | 38,000 | 3,618.42 |
| 1986-07-14 | 845 | 846 | 830 | 830 | 16,000 | 3,640.35 |
| 1986-07-11 | 850 | 859 | 849 | 849 | 8,000 | 3,723.68 |
| 1986-07-10 | 849 | 860 | 849 | 860 | 12,000 | 3,771.93 |
| 1986-07-09 | 849 | 850 | 840 | 849 | 23,000 | 3,723.68 |
| 1986-07-08 | 861 | 862 | 860 | 860 | 13,000 | 3,771.93 |
| 1986-07-07 | 860 | 862 | 860 | 860 | 9,000 | 3,771.93 |
| 1986-07-05 | 860 | 860 | 859 | 860 | 13,000 | 3,771.93 |
| 1986-07-04 | 880 | 880 | 860 | 860 | 21,000 | 3,771.93 |
| 1986-07-03 | 870 | 885 | 870 | 880 | 22,000 | 3,859.65 |
| 1986-07-02 | 890 | 895 | 860 | 860 | 85,000 | 3,771.93 |
| 1986-07-01 | 850 | 871 | 850 | 870 | 66,000 | 3,815.79 |
| 1986-06-30 | 830 | 848 | 826 | 830 | 17,000 | 3,640.35 |
| 1986-06-28 | 830 | 830 | 830 | 830 | 4,000 | 3,640.35 |
| 1986-06-27 | 815 | 820 | 815 | 820 | 13,000 | 3,596.49 |
| 1986-06-26 | 815 | 815 | 815 | 815 | 3,000 | 3,574.56 |
| 1986-06-25 | 835 | 835 | 820 | 821 | 8,000 | 3,600.88 |
| 1986-06-24 | 830 | 840 | 830 | 839 | 7,000 | 3,679.82 |
| 1986-06-23 | 840 | 840 | 830 | 830 | 8,000 | 3,640.35 |
| 1986-06-21 | 834 | 848 | 830 | 848 | 9,000 | 3,719.30 |
| 1986-06-20 | 849 | 850 | 833 | 834 | 22,000 | 3,657.89 |
| 1986-06-19 | 852 | 852 | 852 | 852 | 18,000 | 3,736.84 |
| 1986-06-18 | 800 | 810 | 800 | 810 | 54,000 | 3,552.63 |
| 1986-06-17 | 800 | 800 | 799 | 800 | 23,000 | 3,508.77 |
| 1986-06-16 | 791 | 810 | 791 | 800 | 16,000 | 3,508.77 |
| 1986-06-13 | 799 | 800 | 790 | 790 | 23,000 | 3,464.91 |
| 1986-06-12 | 791 | 798 | 790 | 790 | 10,000 | 3,464.91 |
| 1986-06-11 | 795 | 798 | 790 | 790 | 19,000 | 3,464.91 |
| 1986-06-10 | 799 | 799 | 795 | 795 | 16,000 | 3,486.84 |
| 1986-06-09 | 791 | 800 | 791 | 798 | 7,000 | 3,500 |
| 1986-06-07 | 787 | 790 | 786 | 786 | 4,000 | 3,447.37 |
| 1986-06-06 | 800 | 810 | 785 | 785 | 25,000 | 3,442.98 |
| 1986-06-05 | 788 | 800 | 788 | 790 | 17,000 | 3,464.91 |
| 1986-06-04 | 790 | 793 | 785 | 785 | 21,000 | 3,442.98 |
| 1986-06-03 | 790 | 791 | 786 | 791 | 8,000 | 3,469.30 |
| 1986-06-02 | 786 | 790 | 785 | 790 | 27,000 | 3,464.91 |
| 1986-05-30 | 783 | 785 | 782 | 785 | 5,000 | 3,442.98 |
| 1986-05-29 | 780 | 780 | 780 | 780 | 13,000 | 3,421.05 |
| 1986-05-28 | 801 | 801 | 797 | 797 | 12,000 | 3,495.61 |
| 1986-05-27 | 806 | 806 | 801 | 801 | 12,000 | 3,513.16 |
| 1986-05-26 | 799 | 801 | 799 | 801 | 20,000 | 3,513.16 |
| 1986-05-24 | 782 | 800 | 781 | 800 | 9,000 | 3,508.77 |
| 1986-05-23 | 781 | 781 | 781 | 781 | 7,000 | 3,425.44 |
| 1986-05-22 | 799 | 800 | 796 | 796 | 11,000 | 3,491.23 |
| 1986-05-21 | 785 | 800 | 785 | 800 | 11,000 | 3,508.77 |
| 1986-05-20 | 782 | 790 | 782 | 785 | 8,000 | 3,442.98 |
| 1986-05-19 | 781 | 781 | 780 | 780 | 9,000 | 3,421.05 |
| 1986-05-17 | 790 | 790 | 777 | 780 | 10,000 | 3,421.05 |
| 1986-05-16 | 780 | 780 | 780 | 780 | 2,000 | 3,421.05 |
| 1986-05-15 | 780 | 785 | 771 | 771 | 27,000 | 3,381.58 |
| 1986-05-14 | 780 | 780 | 778 | 778 | 17,000 | 3,412.28 |
| 1986-05-13 | 795 | 799 | 780 | 780 | 23,000 | 3,421.05 |
| 1986-05-12 | 770 | 800 | 770 | 800 | 16,000 | 3,508.77 |
| 1986-05-09 | 790 | 790 | 780 | 780 | 16,000 | 3,421.05 |
| 1986-05-08 | 787 | 800 | 787 | 791 | 15,000 | 3,469.30 |
| 1986-05-07 | 781 | 781 | 781 | 781 | 6,000 | 3,425.44 |
| 1986-05-06 | 780 | 781 | 780 | 781 | 8,000 | 3,425.44 |
| 1986-05-02 | 789 | 789 | 780 | 780 | 6,000 | 3,421.05 |
| 1986-05-01 | 780 | 790 | 771 | 790 | 12,000 | 3,464.91 |
| 1986-04-30 | 780 | 790 | 770 | 771 | 18,000 | 3,381.58 |
| 1986-04-28 | 780 | 780 | 780 | 780 | 1,000 | 3,421.05 |
| 1986-04-26 | 790 | 795 | 790 | 795 | 3,000 | 3,486.84 |
| 1986-04-25 | 775 | 800 | 775 | 800 | 11,000 | 3,508.77 |
| 1986-04-24 | 790 | 790 | 760 | 765 | 10,000 | 3,355.26 |
| 1986-04-23 | 800 | 800 | 790 | 790 | 8,000 | 3,464.91 |
| 1986-04-22 | 821 | 821 | 800 | 800 | 13,000 | 3,508.77 |
| 1986-04-21 | 820 | 825 | 820 | 820 | 14,000 | 3,596.49 |
| 1986-04-19 | 820 | 820 | 820 | 820 | 3,000 | 3,596.49 |
| 1986-04-18 | 838 | 838 | 830 | 830 | 25,000 | 3,640.35 |
| 1986-04-17 | 810 | 830 | 810 | 830 | 26,000 | 3,640.35 |
| 1986-04-16 | 800 | 810 | 800 | 810 | 14,000 | 3,552.63 |
| 1986-04-15 | 771 | 771 | 771 | 771 | 7,000 | 3,381.58 |
| 1986-04-11 | 770 | 775 | 770 | 770 | 17,000 | 3,377.19 |
| 1986-04-10 | 771 | 780 | 770 | 770 | 4,000 | 3,377.19 |
| 1986-04-09 | 771 | 771 | 770 | 770 | 8,000 | 3,377.19 |
| 1986-04-08 | 775 | 775 | 767 | 767 | 16,000 | 3,364.04 |
| 1986-04-07 | 770 | 777 | 767 | 767 | 11,000 | 3,364.04 |
| 1986-04-05 | 766 | 767 | 766 | 767 | 3,000 | 3,364.04 |
| 1986-04-04 | 762 | 764 | 761 | 764 | 4,000 | 3,350.88 |
| 1986-04-03 | 758 | 760 | 758 | 760 | 7,000 | 3,333.33 |
| 1986-04-02 | 780 | 780 | 758 | 758 | 6,000 | 3,324.56 |
| 1986-04-01 | 799 | 799 | 780 | 780 | 6,000 | 3,421.05 |
| 1986-03-31 | 781 | 800 | 781 | 800 | 12,000 | 3,508.77 |
| 1986-03-29 | 757 | 775 | 757 | 775 | 5,000 | 3,399.12 |
| 1986-03-28 | 750 | 756 | 750 | 756 | 14,000 | 3,315.79 |
| 1986-03-27 | 773 | 775 | 750 | 750 | 21,000 | 3,289.47 |
| 1986-03-26 | 775 | 775 | 773 | 773 | 3,000 | 3,390.35 |
| 1986-03-25 | 780 | 780 | 775 | 775 | 14,000 | 3,399.12 |
| 1986-03-24 | 775 | 781 | 775 | 780 | 9,000 | 3,421.05 |
| 1986-03-22 | 784 | 784 | 770 | 770 | 10,000 | 3,377.19 |
| 1986-03-20 | 781 | 784 | 781 | 784 | 4,000 | 3,438.60 |
| 1986-03-19 | 771 | 778 | 771 | 778 | 11,000 | 3,412.28 |
| 1986-03-18 | 799 | 799 | 770 | 780 | 9,000 | 3,421.05 |
| 1986-03-17 | 779 | 800 | 770 | 800 | 13,000 | 3,508.77 |
| 1986-03-15 | 780 | 780 | 774 | 774 | 8,000 | 3,394.74 |
| 1986-03-14 | 756 | 768 | 756 | 768 | 29,000 | 3,368.42 |
| 1986-03-13 | 750 | 757 | 750 | 753 | 36,000 | 3,302.63 |
| 1986-03-12 | 761 | 771 | 760 | 766 | 29,000 | 3,359.65 |
| 1986-03-11 | 760 | 770 | 760 | 770 | 17,000 | 3,377.19 |
| 1986-03-10 | 780 | 780 | 770 | 770 | 16,000 | 3,377.19 |
| 1986-03-07 | 786 | 786 | 780 | 781 | 13,000 | 3,425.44 |
| 1986-03-06 | 785 | 785 | 780 | 780 | 18,000 | 3,421.05 |
| 1986-03-05 | 786 | 790 | 785 | 785 | 20,000 | 3,442.98 |
| 1986-03-04 | 791 | 791 | 790 | 790 | 2,000 | 3,464.91 |
| 1986-03-03 | 790 | 800 | 785 | 785 | 18,000 | 3,442.98 |
| 1986-03-01 | 790 | 800 | 790 | 800 | 7,000 | 3,508.77 |
| 1986-02-28 | 790 | 800 | 790 | 800 | 8,000 | 3,508.77 |
| 1986-02-27 | 790 | 791 | 790 | 790 | 10,000 | 3,464.91 |
| 1986-02-26 | 783 | 800 | 783 | 789 | 17,000 | 3,460.53 |
| 1986-02-25 | 784 | 785 | 782 | 783 | 19,000 | 3,434.21 |
| 1986-02-24 | 790 | 790 | 781 | 782 | 18,000 | 3,429.82 |
| 1986-02-22 | 788 | 788 | 787 | 788 | 6,000 | 3,456.14 |
| 1986-02-21 | 785 | 790 | 785 | 787 | 18,000 | 3,451.75 |
| 1986-02-20 | 789 | 789 | 781 | 781 | 8,000 | 3,425.44 |
| 1986-02-19 | 800 | 801 | 799 | 800 | 11,000 | 3,508.77 |
| 1986-02-18 | 800 | 801 | 800 | 801 | 10,000 | 3,513.16 |
| 1986-02-17 | 781 | 781 | 780 | 780 | 18,000 | 3,421.05 |
| 1986-02-14 | 791 | 791 | 780 | 781 | 15,000 | 3,425.44 |
| 1986-02-13 | 795 | 805 | 791 | 791 | 9,000 | 3,469.30 |
| 1986-02-12 | 799 | 805 | 795 | 795 | 9,000 | 3,486.84 |
| 1986-02-10 | 806 | 806 | 790 | 800 | 24,000 | 3,508.77 |
| 1986-02-07 | 807 | 808 | 800 | 805 | 25,000 | 3,530.70 |
| 1986-02-06 | 807 | 807 | 807 | 807 | 5,000 | 3,539.47 |
| 1986-02-05 | 806 | 807 | 805 | 806 | 14,000 | 3,535.09 |
| 1986-02-04 | 806 | 815 | 805 | 805 | 9,000 | 3,530.70 |
| 1986-02-03 | 810 | 812 | 801 | 803 | 7,000 | 3,521.93 |
| 1986-02-01 | 820 | 820 | 820 | 820 | 1,000 | 3,596.49 |
| 1986-01-31 | 802 | 825 | 802 | 825 | 7,000 | 3,618.42 |
| 1986-01-30 | 840 | 840 | 800 | 800 | 34,000 | 3,508.77 |
| 1986-01-28 | 870 | 870 | 858 | 862 | 46,000 | 3,780.70 |
| 1986-01-27 | 858 | 864 | 854 | 864 | 41,000 | 3,789.47 |
| 1986-01-25 | 801 | 829 | 801 | 829 | 19,000 | 3,635.96 |
| 1986-01-24 | 781 | 800 | 781 | 800 | 18,000 | 3,508.77 |
| 1986-01-23 | 790 | 800 | 780 | 780 | 13,000 | 3,421.05 |
| 1986-01-22 | 810 | 810 | 780 | 780 | 27,000 | 3,421.05 |
| 1986-01-21 | 820 | 820 | 800 | 800 | 11,000 | 3,508.77 |
| 1986-01-20 | 796 | 801 | 795 | 801 | 10,000 | 3,513.16 |
| 1986-01-18 | 789 | 800 | 789 | 795 | 7,000 | 3,486.84 |
| 1986-01-17 | 797 | 805 | 797 | 797 | 14,000 | 3,495.61 |
| 1986-01-16 | 791 | 800 | 791 | 800 | 7,000 | 3,508.77 |
| 1986-01-14 | 785 | 785 | 781 | 781 | 18,000 | 3,425.44 |
| 1986-01-13 | 800 | 800 | 800 | 800 | 3,000 | 3,508.77 |
| 1986-01-10 | 800 | 800 | 780 | 781 | 14,000 | 3,425.44 |
| 1986-01-09 | 800 | 800 | 800 | 800 | 6,000 | 3,508.77 |
| 1986-01-08 | 827 | 830 | 801 | 801 | 6,000 | 3,513.16 |
| 1986-01-07 | 830 | 830 | 827 | 827 | 31,000 | 3,627.19 |
| 1986-01-04 | 777 | 777 | 777 | 777 | 19,000 | 3,407.89 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.14株
