3583 オーベクス(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 700 | 700 | 700 | 700 | 1,000 | 3,070.18 |
| 1987-12-25 | 700 | 700 | 700 | 700 | 2,000 | 3,070.18 |
| 1987-12-24 | 701 | 701 | 701 | 701 | 1,000 | 3,074.56 |
| 1987-12-22 | 700 | 700 | 700 | 700 | 3,000 | 3,070.18 |
| 1987-12-21 | 730 | 730 | 722 | 722 | 5,000 | 3,166.67 |
| 1987-12-18 | 721 | 721 | 715 | 715 | 4,000 | 3,135.96 |
| 1987-12-16 | 710 | 711 | 705 | 711 | 5,000 | 3,118.42 |
| 1987-12-15 | 701 | 701 | 701 | 701 | 1,000 | 3,074.56 |
| 1987-12-11 | 700 | 700 | 700 | 700 | 3,000 | 3,070.18 |
| 1987-12-10 | 700 | 700 | 700 | 700 | 1,000 | 3,070.18 |
| 1987-12-09 | 680 | 680 | 680 | 680 | 4,000 | 2,982.46 |
| 1987-12-08 | 670 | 670 | 670 | 670 | 6,000 | 2,938.60 |
| 1987-12-07 | 690 | 700 | 680 | 680 | 12,000 | 2,982.46 |
| 1987-12-05 | 689 | 690 | 689 | 690 | 6,000 | 3,026.32 |
| 1987-12-04 | 690 | 690 | 690 | 690 | 1,000 | 3,026.32 |
| 1987-12-03 | 690 | 690 | 690 | 690 | 1,000 | 3,026.32 |
| 1987-12-02 | 690 | 690 | 690 | 690 | 1,000 | 3,026.32 |
| 1987-11-30 | 700 | 700 | 700 | 700 | 1,000 | 3,070.18 |
| 1987-11-28 | 690 | 690 | 690 | 690 | 2,000 | 3,026.32 |
| 1987-11-27 | 700 | 700 | 700 | 700 | 2,000 | 3,070.18 |
| 1987-11-26 | 700 | 700 | 700 | 700 | 2,000 | 3,070.18 |
| 1987-11-25 | 709 | 711 | 709 | 711 | 3,000 | 3,118.42 |
| 1987-11-24 | 700 | 700 | 700 | 700 | 2,000 | 3,070.18 |
| 1987-11-18 | 665 | 670 | 665 | 670 | 4,000 | 2,938.60 |
| 1987-11-16 | 651 | 660 | 650 | 660 | 8,000 | 2,894.74 |
| 1987-11-13 | 660 | 660 | 650 | 650 | 3,000 | 2,850.88 |
| 1987-11-12 | 660 | 660 | 650 | 660 | 7,000 | 2,894.74 |
| 1987-11-11 | 670 | 670 | 660 | 660 | 6,000 | 2,894.74 |
| 1987-11-10 | 685 | 685 | 680 | 680 | 5,000 | 2,982.46 |
| 1987-11-09 | 689 | 690 | 689 | 690 | 2,000 | 3,026.32 |
| 1987-11-07 | 690 | 690 | 690 | 690 | 1,000 | 3,026.32 |
| 1987-11-06 | 691 | 691 | 691 | 691 | 1,000 | 3,030.70 |
| 1987-11-02 | 681 | 681 | 681 | 681 | 4,000 | 2,986.84 |
| 1987-10-31 | 671 | 675 | 671 | 675 | 2,000 | 2,960.53 |
| 1987-10-30 | 660 | 660 | 660 | 660 | 4,000 | 2,894.74 |
| 1987-10-28 | 720 | 721 | 720 | 720 | 6,000 | 3,157.89 |
| 1987-10-26 | 735 | 735 | 735 | 735 | 1,000 | 3,223.68 |
| 1987-10-24 | 740 | 741 | 738 | 740 | 11,000 | 3,245.61 |
| 1987-10-22 | 747 | 766 | 747 | 766 | 5,000 | 3,359.65 |
| 1987-10-21 | 739 | 739 | 736 | 738 | 11,000 | 3,236.84 |
| 1987-10-19 | 793 | 793 | 791 | 791 | 11,000 | 3,469.30 |
| 1987-10-16 | 805 | 805 | 791 | 792 | 8,000 | 3,473.68 |
| 1987-10-15 | 792 | 810 | 791 | 805 | 15,000 | 3,530.70 |
| 1987-10-14 | 801 | 808 | 791 | 791 | 9,000 | 3,469.30 |
| 1987-10-13 | 800 | 805 | 800 | 801 | 7,000 | 3,513.16 |
| 1987-10-12 | 815 | 820 | 810 | 810 | 8,000 | 3,552.63 |
| 1987-10-09 | 800 | 810 | 800 | 805 | 18,000 | 3,530.70 |
| 1987-10-08 | 846 | 846 | 791 | 791 | 41,000 | 3,469.30 |
| 1987-10-07 | 789 | 831 | 789 | 831 | 45,000 | 3,644.74 |
| 1987-10-06 | 760 | 780 | 760 | 776 | 28,000 | 3,403.51 |
| 1987-10-05 | 759 | 760 | 755 | 760 | 15,000 | 3,333.33 |
| 1987-10-03 | 747 | 754 | 747 | 754 | 4,000 | 3,307.02 |
| 1987-10-02 | 750 | 750 | 745 | 745 | 7,000 | 3,267.54 |
| 1987-10-01 | 750 | 750 | 750 | 750 | 3,000 | 3,289.47 |
| 1987-09-30 | 751 | 751 | 745 | 745 | 9,000 | 3,267.54 |
| 1987-09-29 | 754 | 754 | 754 | 754 | 1,000 | 3,307.02 |
| 1987-09-28 | 755 | 760 | 754 | 755 | 9,000 | 3,311.40 |
| 1987-09-25 | 753 | 753 | 751 | 751 | 6,000 | 3,293.86 |
| 1987-09-24 | 753 | 753 | 753 | 753 | 6,000 | 3,302.63 |
| 1987-09-22 | 760 | 760 | 751 | 751 | 8,000 | 3,293.86 |
| 1987-09-21 | 755 | 761 | 755 | 760 | 41,000 | 3,333.33 |
| 1987-09-18 | 750 | 758 | 743 | 758 | 14,000 | 3,324.56 |
| 1987-09-17 | 750 | 750 | 741 | 742 | 9,000 | 3,254.39 |
| 1987-09-16 | 741 | 752 | 741 | 750 | 9,000 | 3,289.47 |
| 1987-09-14 | 741 | 750 | 740 | 740 | 6,000 | 3,245.61 |
| 1987-09-11 | 735 | 735 | 735 | 735 | 4,000 | 3,223.68 |
| 1987-09-10 | 759 | 759 | 740 | 759 | 15,000 | 3,328.95 |
| 1987-09-09 | 731 | 760 | 731 | 760 | 13,000 | 3,333.33 |
| 1987-09-08 | 735 | 735 | 735 | 735 | 3,000 | 3,223.68 |
| 1987-09-07 | 730 | 760 | 730 | 760 | 10,000 | 3,333.33 |
| 1987-09-05 | 750 | 750 | 742 | 745 | 7,000 | 3,267.54 |
| 1987-09-04 | 751 | 751 | 751 | 751 | 2,000 | 3,293.86 |
| 1987-09-03 | 759 | 760 | 750 | 751 | 11,000 | 3,293.86 |
| 1987-09-02 | 750 | 760 | 750 | 760 | 11,000 | 3,333.33 |
| 1987-09-01 | 759 | 759 | 759 | 759 | 5,000 | 3,328.95 |
| 1987-08-31 | 742 | 760 | 742 | 760 | 9,000 | 3,333.33 |
| 1987-08-28 | 759 | 765 | 740 | 740 | 18,000 | 3,245.61 |
| 1987-08-27 | 770 | 770 | 760 | 760 | 14,000 | 3,333.33 |
| 1987-08-26 | 760 | 760 | 760 | 760 | 9,000 | 3,333.33 |
| 1987-08-25 | 730 | 750 | 730 | 750 | 12,000 | 3,289.47 |
| 1987-08-24 | 732 | 732 | 730 | 730 | 4,000 | 3,201.75 |
| 1987-08-21 | 730 | 730 | 730 | 730 | 2,000 | 3,201.75 |
| 1987-08-20 | 730 | 730 | 730 | 730 | 3,000 | 3,201.75 |
| 1987-08-19 | 715 | 740 | 715 | 740 | 14,000 | 3,245.61 |
| 1987-08-18 | 749 | 750 | 745 | 745 | 8,000 | 3,267.54 |
| 1987-08-17 | 750 | 750 | 730 | 750 | 8,000 | 3,289.47 |
| 1987-08-14 | 760 | 761 | 751 | 751 | 8,000 | 3,293.86 |
| 1987-08-13 | 770 | 770 | 765 | 765 | 19,000 | 3,355.26 |
| 1987-08-12 | 769 | 770 | 769 | 770 | 19,000 | 3,377.19 |
| 1987-08-11 | 770 | 770 | 765 | 769 | 18,000 | 3,372.81 |
| 1987-08-10 | 760 | 768 | 760 | 768 | 16,000 | 3,368.42 |
| 1987-08-07 | 755 | 758 | 755 | 758 | 23,000 | 3,324.56 |
| 1987-08-06 | 742 | 755 | 742 | 750 | 20,000 | 3,289.47 |
| 1987-08-05 | 735 | 737 | 735 | 737 | 8,000 | 3,232.46 |
| 1987-08-04 | 751 | 751 | 734 | 734 | 14,000 | 3,219.30 |
| 1987-08-03 | 750 | 760 | 750 | 750 | 27,000 | 3,289.47 |
| 1987-08-01 | 740 | 749 | 740 | 749 | 6,000 | 3,285.09 |
| 1987-07-31 | 740 | 740 | 740 | 740 | 13,000 | 3,245.61 |
| 1987-07-30 | 741 | 745 | 740 | 740 | 13,000 | 3,245.61 |
| 1987-07-29 | 739 | 740 | 738 | 740 | 17,000 | 3,245.61 |
| 1987-07-27 | 734 | 739 | 733 | 738 | 9,000 | 3,236.84 |
| 1987-07-25 | 728 | 730 | 728 | 730 | 2,000 | 3,201.75 |
| 1987-07-24 | 725 | 725 | 720 | 725 | 11,000 | 3,179.82 |
| 1987-07-23 | 739 | 739 | 720 | 725 | 28,000 | 3,179.82 |
| 1987-07-21 | 749 | 750 | 740 | 740 | 15,000 | 3,245.61 |
| 1987-07-20 | 735 | 740 | 735 | 738 | 29,000 | 3,236.84 |
| 1987-07-17 | 715 | 720 | 715 | 720 | 14,000 | 3,157.89 |
| 1987-07-16 | 710 | 715 | 705 | 715 | 12,000 | 3,135.96 |
| 1987-07-15 | 719 | 719 | 710 | 715 | 16,000 | 3,135.96 |
| 1987-07-14 | 710 | 720 | 710 | 720 | 10,000 | 3,157.89 |
| 1987-07-13 | 700 | 700 | 700 | 700 | 7,000 | 3,070.18 |
| 1987-07-10 | 698 | 700 | 696 | 700 | 16,000 | 3,070.18 |
| 1987-07-09 | 700 | 710 | 700 | 710 | 8,000 | 3,114.04 |
| 1987-07-07 | 700 | 720 | 700 | 720 | 16,000 | 3,157.89 |
| 1987-07-06 | 699 | 699 | 699 | 699 | 7,000 | 3,065.79 |
| 1987-07-04 | 700 | 700 | 699 | 699 | 4,000 | 3,065.79 |
| 1987-07-03 | 699 | 700 | 691 | 699 | 15,000 | 3,065.79 |
| 1987-07-01 | 720 | 720 | 700 | 700 | 5,000 | 3,070.18 |
| 1987-06-30 | 720 | 730 | 720 | 720 | 14,000 | 3,157.89 |
| 1987-06-29 | 701 | 710 | 701 | 710 | 5,000 | 3,114.04 |
| 1987-06-27 | 693 | 705 | 693 | 700 | 6,000 | 3,070.18 |
| 1987-06-26 | 718 | 718 | 691 | 692 | 12,000 | 3,035.09 |
| 1987-06-25 | 720 | 720 | 720 | 720 | 11,000 | 3,157.89 |
| 1987-06-24 | 715 | 724 | 715 | 721 | 24,000 | 3,162.28 |
| 1987-06-23 | 703 | 715 | 695 | 715 | 27,000 | 3,135.96 |
| 1987-06-22 | 710 | 710 | 693 | 705 | 14,000 | 3,092.11 |
| 1987-06-19 | 715 | 715 | 700 | 700 | 7,000 | 3,070.18 |
| 1987-06-18 | 715 | 715 | 710 | 715 | 15,000 | 3,135.96 |
| 1987-06-17 | 720 | 720 | 710 | 710 | 22,000 | 3,114.04 |
| 1987-06-16 | 710 | 719 | 710 | 715 | 22,000 | 3,135.96 |
| 1987-06-15 | 700 | 705 | 699 | 700 | 17,000 | 3,070.18 |
| 1987-06-12 | 699 | 699 | 690 | 696 | 13,000 | 3,052.63 |
| 1987-06-11 | 694 | 700 | 694 | 700 | 15,000 | 3,070.18 |
| 1987-06-10 | 690 | 709 | 689 | 705 | 26,000 | 3,092.11 |
| 1987-06-09 | 680 | 680 | 670 | 680 | 28,000 | 2,982.46 |
| 1987-06-08 | 675 | 680 | 656 | 660 | 28,000 | 2,894.74 |
| 1987-06-06 | 661 | 680 | 661 | 680 | 9,000 | 2,982.46 |
| 1987-06-05 | 651 | 652 | 651 | 652 | 8,000 | 2,859.65 |
| 1987-06-04 | 643 | 644 | 643 | 644 | 7,000 | 2,824.56 |
| 1987-06-02 | 670 | 670 | 641 | 641 | 10,000 | 2,811.40 |
| 1987-06-01 | 670 | 670 | 670 | 670 | 7,000 | 2,938.60 |
| 1987-05-30 | 670 | 670 | 670 | 670 | 2,000 | 2,938.60 |
| 1987-05-29 | 670 | 670 | 660 | 670 | 12,000 | 2,938.60 |
| 1987-05-28 | 651 | 671 | 650 | 671 | 7,000 | 2,942.98 |
| 1987-05-27 | 641 | 641 | 641 | 641 | 4,000 | 2,811.40 |
| 1987-05-26 | 637 | 638 | 637 | 638 | 2,000 | 2,798.25 |
| 1987-05-25 | 641 | 641 | 635 | 635 | 5,000 | 2,785.09 |
| 1987-05-23 | 631 | 631 | 631 | 631 | 1,000 | 2,767.54 |
| 1987-05-22 | 630 | 630 | 630 | 630 | 1,000 | 2,763.16 |
| 1987-05-21 | 648 | 648 | 647 | 647 | 3,000 | 2,837.72 |
| 1987-05-18 | 699 | 699 | 699 | 699 | 3,000 | 3,065.79 |
| 1987-05-15 | 703 | 709 | 703 | 709 | 23,000 | 3,109.65 |
| 1987-05-14 | 689 | 689 | 689 | 689 | 14,000 | 3,021.93 |
| 1987-05-13 | 646 | 646 | 646 | 646 | 4,000 | 2,833.33 |
| 1987-05-12 | 610 | 620 | 608 | 620 | 6,000 | 2,719.30 |
| 1987-05-11 | 600 | 610 | 600 | 608 | 15,000 | 2,666.67 |
| 1987-05-08 | 599 | 600 | 593 | 594 | 7,000 | 2,605.26 |
| 1987-05-07 | 595 | 600 | 595 | 600 | 2,000 | 2,631.58 |
| 1987-05-06 | 594 | 594 | 591 | 593 | 5,000 | 2,600.88 |
| 1987-05-01 | 591 | 591 | 591 | 591 | 3,000 | 2,592.11 |
| 1987-04-28 | 590 | 590 | 590 | 590 | 4,000 | 2,587.72 |
| 1987-04-27 | 590 | 590 | 590 | 590 | 2,000 | 2,587.72 |
| 1987-04-25 | 606 | 606 | 590 | 590 | 9,000 | 2,587.72 |
| 1987-04-24 | 605 | 606 | 605 | 605 | 3,000 | 2,653.51 |
| 1987-04-23 | 619 | 624 | 605 | 605 | 9,000 | 2,653.51 |
| 1987-04-22 | 625 | 625 | 624 | 624 | 3,000 | 2,736.84 |
| 1987-04-21 | 602 | 610 | 600 | 610 | 9,000 | 2,675.44 |
| 1987-04-20 | 610 | 610 | 602 | 603 | 5,000 | 2,644.74 |
| 1987-04-17 | 603 | 603 | 602 | 602 | 9,000 | 2,640.35 |
| 1987-04-16 | 605 | 605 | 602 | 602 | 7,000 | 2,640.35 |
| 1987-04-15 | 602 | 606 | 602 | 606 | 11,000 | 2,657.89 |
| 1987-04-14 | 605 | 615 | 605 | 606 | 6,000 | 2,657.89 |
| 1987-04-13 | 615 | 615 | 605 | 605 | 9,000 | 2,653.51 |
| 1987-04-10 | 603 | 603 | 602 | 602 | 6,000 | 2,640.35 |
| 1987-04-09 | 602 | 603 | 602 | 602 | 8,000 | 2,640.35 |
| 1987-04-08 | 610 | 610 | 600 | 610 | 9,000 | 2,675.44 |
| 1987-04-07 | 610 | 625 | 610 | 625 | 7,000 | 2,741.23 |
| 1987-04-06 | 620 | 620 | 610 | 610 | 7,000 | 2,675.44 |
| 1987-04-04 | 620 | 620 | 620 | 620 | 7,000 | 2,719.30 |
| 1987-04-03 | 621 | 621 | 620 | 620 | 2,000 | 2,719.30 |
| 1987-04-02 | 625 | 625 | 620 | 620 | 7,000 | 2,719.30 |
| 1987-04-01 | 625 | 625 | 620 | 620 | 6,000 | 2,719.30 |
| 1987-03-30 | 630 | 630 | 625 | 625 | 2,000 | 2,741.23 |
| 1987-03-28 | 635 | 635 | 630 | 630 | 2,000 | 2,763.16 |
| 1987-03-27 | 635 | 640 | 635 | 640 | 4,000 | 2,807.02 |
| 1987-03-26 | 640 | 650 | 640 | 650 | 8,000 | 2,850.88 |
| 1987-03-25 | 649 | 650 | 648 | 650 | 10,000 | 2,850.88 |
| 1987-03-24 | 649 | 650 | 648 | 650 | 12,000 | 2,850.88 |
| 1987-03-23 | 650 | 650 | 640 | 650 | 13,000 | 2,850.88 |
| 1987-03-20 | 650 | 650 | 650 | 650 | 5,000 | 2,850.88 |
| 1987-03-19 | 650 | 660 | 649 | 649 | 12,000 | 2,846.49 |
| 1987-03-18 | 659 | 659 | 650 | 650 | 5,000 | 2,850.88 |
| 1987-03-17 | 650 | 660 | 649 | 660 | 11,000 | 2,894.74 |
| 1987-03-16 | 660 | 660 | 650 | 650 | 3,000 | 2,850.88 |
| 1987-03-13 | 660 | 660 | 650 | 650 | 7,000 | 2,850.88 |
| 1987-03-11 | 660 | 660 | 655 | 655 | 7,000 | 2,872.81 |
| 1987-03-10 | 660 | 660 | 660 | 660 | 3,000 | 2,894.74 |
| 1987-03-09 | 651 | 660 | 651 | 656 | 15,000 | 2,877.19 |
| 1987-03-07 | 651 | 660 | 651 | 660 | 2,000 | 2,894.74 |
| 1987-03-06 | 660 | 660 | 650 | 660 | 15,000 | 2,894.74 |
| 1987-03-05 | 661 | 661 | 660 | 660 | 12,000 | 2,894.74 |
| 1987-03-04 | 668 | 670 | 660 | 660 | 21,000 | 2,894.74 |
| 1987-03-03 | 669 | 683 | 668 | 668 | 6,000 | 2,929.82 |
| 1987-03-02 | 667 | 679 | 661 | 667 | 30,000 | 2,925.44 |
| 1987-02-28 | 665 | 675 | 660 | 675 | 12,000 | 2,960.53 |
| 1987-02-27 | 666 | 666 | 665 | 665 | 6,000 | 2,916.67 |
| 1987-02-26 | 670 | 674 | 666 | 674 | 11,000 | 2,956.14 |
| 1987-02-25 | 670 | 674 | 668 | 670 | 15,000 | 2,938.60 |
| 1987-02-24 | 680 | 680 | 668 | 668 | 18,000 | 2,929.82 |
| 1987-02-23 | 671 | 681 | 670 | 680 | 9,000 | 2,982.46 |
| 1987-02-20 | 680 | 680 | 670 | 670 | 4,000 | 2,938.60 |
| 1987-02-19 | 671 | 673 | 671 | 673 | 2,000 | 2,951.75 |
| 1987-02-18 | 671 | 680 | 671 | 671 | 7,000 | 2,942.98 |
| 1987-02-17 | 666 | 680 | 666 | 670 | 8,000 | 2,938.60 |
| 1987-02-16 | 679 | 679 | 665 | 665 | 9,000 | 2,916.67 |
| 1987-02-12 | 713 | 713 | 712 | 712 | 6,000 | 3,122.81 |
| 1987-02-10 | 720 | 720 | 715 | 715 | 3,000 | 3,135.96 |
| 1987-02-09 | 719 | 719 | 719 | 719 | 2,000 | 3,153.51 |
| 1987-02-07 | 729 | 730 | 720 | 720 | 12,000 | 3,157.89 |
| 1987-02-06 | 736 | 736 | 730 | 730 | 15,000 | 3,201.75 |
| 1987-02-05 | 696 | 709 | 696 | 709 | 13,000 | 3,109.65 |
| 1987-02-04 | 675 | 676 | 675 | 676 | 7,000 | 2,964.91 |
| 1987-02-03 | 670 | 670 | 665 | 665 | 6,000 | 2,916.67 |
| 1987-02-02 | 680 | 681 | 680 | 680 | 17,000 | 2,982.46 |
| 1987-01-31 | 690 | 690 | 680 | 680 | 11,000 | 2,982.46 |
| 1987-01-30 | 680 | 680 | 670 | 680 | 7,000 | 2,982.46 |
| 1987-01-29 | 665 | 680 | 665 | 680 | 4,000 | 2,982.46 |
| 1987-01-28 | 690 | 690 | 663 | 670 | 26,000 | 2,938.60 |
| 1987-01-27 | 661 | 670 | 660 | 670 | 15,000 | 2,938.60 |
| 1987-01-26 | 661 | 663 | 660 | 660 | 9,000 | 2,894.74 |
| 1987-01-24 | 660 | 660 | 660 | 660 | 6,000 | 2,894.74 |
| 1987-01-23 | 660 | 660 | 660 | 660 | 8,000 | 2,894.74 |
| 1987-01-22 | 670 | 670 | 670 | 670 | 8,000 | 2,938.60 |
| 1987-01-21 | 691 | 691 | 670 | 670 | 12,000 | 2,938.60 |
| 1987-01-20 | 694 | 694 | 691 | 692 | 5,000 | 3,035.09 |
| 1987-01-19 | 675 | 695 | 675 | 695 | 9,000 | 3,048.25 |
| 1987-01-16 | 681 | 681 | 680 | 680 | 6,000 | 2,982.46 |
| 1987-01-13 | 690 | 690 | 685 | 689 | 13,000 | 3,021.93 |
| 1987-01-12 | 672 | 695 | 670 | 695 | 6,000 | 3,048.25 |
| 1987-01-09 | 682 | 682 | 670 | 670 | 7,000 | 2,938.60 |
| 1987-01-08 | 690 | 690 | 680 | 680 | 8,000 | 2,982.46 |
| 1987-01-07 | 695 | 695 | 695 | 695 | 1,000 | 3,048.25 |
| 1987-01-06 | 699 | 700 | 699 | 700 | 4,000 | 3,070.18 |
| 1987-01-05 | 700 | 700 | 700 | 700 | 2,000 | 3,070.18 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.14株
