3583 オーベクス(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 939 | 939 | 939 | 939 | 1,000 | 4,695 |
| 1990-12-17 | 959 | 959 | 959 | 959 | 2,000 | 4,795 |
| 1990-12-10 | 979 | 979 | 979 | 979 | 1,000 | 4,895 |
| 1990-12-07 | 960 | 980 | 960 | 980 | 4,000 | 4,900 |
| 1990-12-06 | 945 | 960 | 945 | 960 | 11,000 | 4,800 |
| 1990-12-05 | 965 | 965 | 965 | 965 | 3,000 | 4,825 |
| 1990-11-30 | 978 | 978 | 978 | 978 | 4,000 | 4,890 |
| 1990-11-29 | 979 | 979 | 979 | 979 | 1,000 | 4,895 |
| 1990-11-28 | 980 | 980 | 980 | 980 | 3,000 | 4,900 |
| 1990-11-27 | 979 | 980 | 979 | 980 | 3,000 | 4,900 |
| 1990-11-26 | 980 | 980 | 980 | 980 | 2,000 | 4,900 |
| 1990-11-22 | 970 | 970 | 970 | 970 | 3,000 | 4,850 |
| 1990-11-20 | 999 | 1,000 | 999 | 1,000 | 3,000 | 5,000 |
| 1990-11-16 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1990-11-13 | 990 | 1,020 | 990 | 1,020 | 10,000 | 5,100 |
| 1990-11-08 | 1,020 | 1,020 | 1,020 | 1,020 | 10,000 | 5,100 |
| 1990-11-06 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 | 5,150 |
| 1990-11-01 | 1,010 | 1,030 | 1,010 | 1,030 | 7,000 | 5,150 |
| 1990-10-31 | 1,020 | 1,030 | 1,010 | 1,010 | 13,000 | 5,050 |
| 1990-10-30 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 5,100 |
| 1990-10-26 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 5,100 |
| 1990-10-25 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 5,100 |
| 1990-10-23 | 970 | 970 | 970 | 970 | 3,000 | 4,850 |
| 1990-10-22 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 1990-10-19 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 1990-10-18 | 970 | 970 | 970 | 970 | 4,000 | 4,850 |
| 1990-10-17 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 1990-10-12 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 5,000 |
| 1990-10-11 | 970 | 1,000 | 970 | 1,000 | 5,000 | 5,000 |
| 1990-10-09 | 960 | 960 | 960 | 960 | 2,000 | 4,800 |
| 1990-10-08 | 939 | 939 | 939 | 939 | 2,000 | 4,695 |
| 1990-09-28 | 959 | 959 | 959 | 959 | 19,000 | 4,795 |
| 1990-09-27 | 970 | 970 | 970 | 970 | 2,000 | 4,850 |
| 1990-09-25 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1990-09-19 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 5,000 |
| 1990-09-18 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1990-09-17 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 5,000 |
| 1990-09-06 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 5,500 |
| 1990-09-05 | 1,080 | 1,130 | 1,080 | 1,130 | 84,000 | 5,650 |
| 1990-09-04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1990-08-31 | 1,100 | 1,150 | 1,100 | 1,140 | 55,000 | 5,700 |
| 1990-08-30 | 1,020 | 1,100 | 1,020 | 1,100 | 9,000 | 5,500 |
| 1990-08-22 | 1,090 | 1,090 | 1,060 | 1,060 | 9,000 | 5,300 |
| 1990-08-21 | 1,090 | 1,120 | 1,090 | 1,120 | 10,000 | 5,600 |
| 1990-08-20 | 1,090 | 1,100 | 1,090 | 1,100 | 5,000 | 5,500 |
| 1990-08-15 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1990-08-14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1990-08-10 | 1,100 | 1,100 | 1,100 | 1,100 | 24,000 | 5,500 |
| 1990-08-09 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 5,150 |
| 1990-08-08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1990-08-07 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 5,500 |
| 1990-08-06 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 | 5,700 |
| 1990-08-03 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 5,700 |
| 1990-08-02 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 5,800 |
| 1990-08-01 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 5,900 |
| 1990-07-31 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 5,900 |
| 1990-07-30 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 5,900 |
| 1990-07-27 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 5,900 |
| 1990-07-26 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 6,000 |
| 1990-07-25 | 1,200 | 1,220 | 1,200 | 1,200 | 4,000 | 6,000 |
| 1990-07-24 | 1,210 | 1,210 | 1,200 | 1,200 | 6,000 | 6,000 |
| 1990-07-23 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 6,000 |
| 1990-07-20 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 6,100 |
| 1990-07-19 | 1,190 | 1,240 | 1,190 | 1,240 | 17,000 | 6,200 |
| 1990-07-18 | 1,160 | 1,220 | 1,160 | 1,220 | 24,000 | 6,100 |
| 1990-07-17 | 1,180 | 1,200 | 1,180 | 1,200 | 18,000 | 6,000 |
| 1990-07-16 | 1,160 | 1,170 | 1,160 | 1,160 | 8,000 | 5,800 |
| 1990-07-13 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 5,800 |
| 1990-07-12 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 5,800 |
| 1990-07-11 | 1,180 | 1,180 | 1,160 | 1,170 | 11,000 | 5,850 |
| 1990-07-10 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 5,900 |
| 1990-07-09 | 1,160 | 1,180 | 1,160 | 1,180 | 7,000 | 5,900 |
| 1990-07-06 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 | 5,900 |
| 1990-07-05 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 5,900 |
| 1990-07-04 | 1,180 | 1,180 | 1,160 | 1,180 | 10,000 | 5,900 |
| 1990-07-03 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 5,900 |
| 1990-07-02 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 5,900 |
| 1990-06-29 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 5,900 |
| 1990-06-28 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 6,000 |
| 1990-06-27 | 1,170 | 1,190 | 1,170 | 1,190 | 10,000 | 5,950 |
| 1990-06-26 | 1,180 | 1,180 | 1,160 | 1,160 | 2,000 | 5,800 |
| 1990-06-25 | 1,190 | 1,190 | 1,190 | 1,190 | 12,000 | 5,950 |
| 1990-06-22 | 1,180 | 1,190 | 1,180 | 1,190 | 6,000 | 5,950 |
| 1990-06-21 | 1,190 | 1,200 | 1,180 | 1,190 | 27,000 | 5,950 |
| 1990-06-20 | 1,170 | 1,180 | 1,170 | 1,180 | 4,000 | 5,900 |
| 1990-06-19 | 1,140 | 1,170 | 1,140 | 1,170 | 17,000 | 5,850 |
| 1990-06-18 | 1,090 | 1,130 | 1,090 | 1,130 | 10,000 | 5,650 |
| 1990-06-15 | 1,100 | 1,100 | 1,100 | 1,100 | 14,000 | 5,500 |
| 1990-06-14 | 1,070 | 1,100 | 1,070 | 1,100 | 10,000 | 5,500 |
| 1990-06-13 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 5,350 |
| 1990-06-12 | 1,060 | 1,060 | 1,060 | 1,060 | 13,000 | 5,300 |
| 1990-06-11 | 1,060 | 1,060 | 1,060 | 1,060 | 9,000 | 5,300 |
| 1990-06-07 | 1,050 | 1,060 | 1,050 | 1,060 | 6,000 | 5,300 |
| 1990-06-06 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 5,250 |
| 1990-06-05 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 5,250 |
| 1990-06-04 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,250 |
| 1990-06-01 | 1,030 | 1,050 | 1,030 | 1,050 | 6,000 | 5,250 |
| 1990-05-31 | 1,030 | 1,050 | 1,030 | 1,050 | 17,000 | 5,250 |
| 1990-05-30 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 1990-05-29 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 1990-05-28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1990-05-24 | 1,030 | 1,030 | 1,020 | 1,030 | 33,000 | 5,150 |
| 1990-05-23 | 1,030 | 1,030 | 1,030 | 1,030 | 23,000 | 5,150 |
| 1990-05-22 | 1,030 | 1,050 | 1,030 | 1,030 | 6,000 | 5,150 |
| 1990-05-21 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 | 5,250 |
| 1990-05-18 | 1,040 | 1,050 | 1,040 | 1,050 | 7,000 | 5,250 |
| 1990-05-17 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 5,200 |
| 1990-05-16 | 1,040 | 1,040 | 1,030 | 1,040 | 3,000 | 5,200 |
| 1990-05-15 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 5,300 |
| 1990-05-11 | 1,070 | 1,070 | 1,070 | 1,070 | 11,000 | 5,350 |
| 1990-05-08 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 5,300 |
| 1990-05-07 | 1,080 | 1,080 | 1,080 | 1,080 | 17,000 | 5,400 |
| 1990-05-02 | 1,030 | 1,080 | 1,030 | 1,080 | 9,000 | 5,400 |
| 1990-05-01 | 1,010 | 1,030 | 1,010 | 1,030 | 3,000 | 5,150 |
| 1990-04-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1990-04-25 | 980 | 980 | 980 | 980 | 2,000 | 4,900 |
| 1990-04-24 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1990-04-23 | 970 | 970 | 970 | 970 | 4,000 | 4,850 |
| 1990-04-20 | 970 | 970 | 970 | 970 | 3,000 | 4,850 |
| 1990-04-18 | 980 | 985 | 970 | 970 | 7,000 | 4,850 |
| 1990-04-17 | 985 | 985 | 980 | 981 | 4,000 | 4,905 |
| 1990-04-16 | 980 | 985 | 980 | 985 | 4,000 | 4,925 |
| 1990-04-13 | 980 | 980 | 980 | 980 | 3,000 | 4,900 |
| 1990-04-12 | 970 | 970 | 970 | 970 | 7,000 | 4,850 |
| 1990-04-10 | 920 | 930 | 920 | 920 | 8,000 | 4,600 |
| 1990-04-09 | 930 | 930 | 930 | 930 | 2,000 | 4,650 |
| 1990-04-05 | 920 | 920 | 909 | 920 | 6,000 | 4,600 |
| 1990-04-04 | 940 | 940 | 920 | 920 | 4,000 | 4,600 |
| 1990-04-03 | 900 | 942 | 900 | 937 | 14,000 | 4,685 |
| 1990-04-02 | 945 | 945 | 942 | 942 | 9,000 | 4,710 |
| 1990-03-30 | 940 | 940 | 940 | 940 | 5,000 | 4,700 |
| 1990-03-29 | 975 | 975 | 920 | 930 | 25,000 | 4,650 |
| 1990-03-28 | 1,050 | 1,050 | 1,000 | 1,000 | 16,000 | 5,000 |
| 1990-03-27 | 1,030 | 1,050 | 1,030 | 1,030 | 4,000 | 5,150 |
| 1990-03-23 | 1,030 | 1,030 | 1,010 | 1,020 | 11,000 | 5,100 |
| 1990-03-20 | 1,140 | 1,150 | 1,130 | 1,130 | 16,000 | 5,650 |
| 1990-03-19 | 1,170 | 1,170 | 1,150 | 1,150 | 11,000 | 5,750 |
| 1990-03-15 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 5,750 |
| 1990-03-14 | 1,180 | 1,180 | 1,150 | 1,150 | 10,000 | 5,750 |
| 1990-03-13 | 1,200 | 1,210 | 1,160 | 1,160 | 14,000 | 5,800 |
| 1990-03-12 | 1,210 | 1,210 | 1,200 | 1,200 | 7,000 | 6,000 |
| 1990-03-09 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 6,000 |
| 1990-03-07 | 1,200 | 1,200 | 1,170 | 1,170 | 9,000 | 5,850 |
| 1990-03-06 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 6,000 |
| 1990-03-05 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 6,000 |
| 1990-03-01 | 1,130 | 1,150 | 1,130 | 1,150 | 6,000 | 5,750 |
| 1990-02-28 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 5,600 |
| 1990-02-27 | 1,070 | 1,090 | 1,070 | 1,080 | 9,000 | 5,400 |
| 1990-02-26 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 5,950 |
| 1990-02-23 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 5,800 |
| 1990-02-22 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 5,900 |
| 1990-02-21 | 1,210 | 1,230 | 1,200 | 1,200 | 6,000 | 6,000 |
| 1990-02-20 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 6,050 |
| 1990-02-16 | 1,200 | 1,210 | 1,200 | 1,210 | 3,000 | 6,050 |
| 1990-02-15 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 6,200 |
| 1990-02-14 | 1,240 | 1,240 | 1,240 | 1,240 | 7,000 | 6,200 |
| 1990-02-13 | 1,250 | 1,250 | 1,250 | 1,250 | 21,000 | 6,250 |
| 1990-02-09 | 1,250 | 1,250 | 1,250 | 1,250 | 24,000 | 6,250 |
| 1990-02-08 | 1,240 | 1,250 | 1,240 | 1,240 | 10,000 | 6,200 |
| 1990-02-07 | 1,240 | 1,240 | 1,230 | 1,230 | 5,000 | 6,150 |
| 1990-02-06 | 1,210 | 1,230 | 1,210 | 1,230 | 9,000 | 6,150 |
| 1990-02-05 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 6,200 |
| 1990-02-02 | 1,200 | 1,210 | 1,200 | 1,210 | 9,000 | 6,050 |
| 1990-02-01 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 6,000 |
| 1990-01-30 | 1,200 | 1,200 | 1,180 | 1,180 | 5,000 | 5,900 |
| 1990-01-29 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 6,000 |
| 1990-01-26 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 6,000 |
| 1990-01-25 | 1,250 | 1,250 | 1,220 | 1,220 | 7,000 | 6,100 |
| 1990-01-24 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 6,250 |
| 1990-01-23 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 6,250 |
| 1990-01-22 | 1,260 | 1,260 | 1,250 | 1,250 | 5,000 | 6,250 |
| 1990-01-19 | 1,260 | 1,260 | 1,250 | 1,250 | 19,000 | 6,250 |
| 1990-01-18 | 1,280 | 1,280 | 1,260 | 1,260 | 7,000 | 6,300 |
| 1990-01-17 | 1,250 | 1,290 | 1,250 | 1,290 | 20,000 | 6,450 |
| 1990-01-16 | 1,260 | 1,260 | 1,250 | 1,250 | 33,000 | 6,250 |
| 1990-01-11 | 1,250 | 1,260 | 1,250 | 1,260 | 10,000 | 6,300 |
| 1990-01-10 | 1,250 | 1,250 | 1,250 | 1,250 | 23,000 | 6,250 |
| 1990-01-09 | 1,250 | 1,250 | 1,250 | 1,250 | 13,000 | 6,250 |
| 1990-01-08 | 1,230 | 1,250 | 1,230 | 1,250 | 66,000 | 6,250 |
| 1990-01-05 | 1,210 | 1,240 | 1,210 | 1,220 | 6,000 | 6,100 |
| 1990-01-04 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 6,050 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.14株