3583 オーベクス(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-16 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 1991-12-06 | 804 | 804 | 804 | 804 | 3,000 | 4,020 |
| 1991-11-29 | 795 | 795 | 795 | 795 | 2,000 | 3,975 |
| 1991-11-28 | 775 | 775 | 775 | 775 | 1,000 | 3,875 |
| 1991-11-05 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1991-10-29 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1991-10-18 | 782 | 782 | 780 | 780 | 3,000 | 3,900 |
| 1991-10-17 | 800 | 800 | 780 | 780 | 4,000 | 3,900 |
| 1991-10-16 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1991-10-15 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1991-10-03 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1991-09-25 | 770 | 780 | 770 | 780 | 3,000 | 3,900 |
| 1991-09-02 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1991-08-21 | 849 | 849 | 849 | 849 | 1,000 | 4,245 |
| 1991-08-20 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 1991-08-15 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1991-08-13 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1991-08-09 | 840 | 840 | 840 | 840 | 3,000 | 4,200 |
| 1991-08-08 | 835 | 840 | 835 | 840 | 2,000 | 4,200 |
| 1991-08-06 | 840 | 840 | 840 | 840 | 2,000 | 4,200 |
| 1991-08-05 | 831 | 831 | 831 | 831 | 2,000 | 4,155 |
| 1991-08-01 | 812 | 812 | 812 | 812 | 2,000 | 4,060 |
| 1991-07-25 | 810 | 810 | 810 | 810 | 2,000 | 4,050 |
| 1991-07-23 | 839 | 839 | 820 | 820 | 4,000 | 4,100 |
| 1991-07-05 | 949 | 949 | 949 | 949 | 3,000 | 4,745 |
| 1991-07-03 | 950 | 950 | 950 | 950 | 4,000 | 4,750 |
| 1991-07-02 | 950 | 950 | 950 | 950 | 3,000 | 4,750 |
| 1991-07-01 | 969 | 969 | 969 | 969 | 1,000 | 4,845 |
| 1991-06-28 | 960 | 960 | 960 | 960 | 4,000 | 4,800 |
| 1991-06-27 | 930 | 930 | 930 | 930 | 2,000 | 4,650 |
| 1991-06-26 | 910 | 910 | 910 | 910 | 2,000 | 4,550 |
| 1991-06-25 | 909 | 909 | 909 | 909 | 2,000 | 4,545 |
| 1991-06-05 | 939 | 939 | 939 | 939 | 3,000 | 4,695 |
| 1991-06-03 | 939 | 939 | 939 | 939 | 2,000 | 4,695 |
| 1991-05-31 | 959 | 959 | 959 | 959 | 1,000 | 4,795 |
| 1991-05-29 | 960 | 960 | 960 | 960 | 2,000 | 4,800 |
| 1991-05-22 | 956 | 964 | 956 | 964 | 3,000 | 4,820 |
| 1991-05-16 | 945 | 946 | 945 | 946 | 2,000 | 4,730 |
| 1991-05-15 | 957 | 957 | 956 | 956 | 2,000 | 4,780 |
| 1991-05-14 | 960 | 960 | 960 | 960 | 10,000 | 4,800 |
| 1991-05-13 | 960 | 960 | 960 | 960 | 16,000 | 4,800 |
| 1991-05-08 | 969 | 969 | 969 | 969 | 1,000 | 4,845 |
| 1991-04-30 | 978 | 978 | 978 | 978 | 1,000 | 4,890 |
| 1991-04-26 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1991-04-19 | 980 | 980 | 980 | 980 | 3,000 | 4,900 |
| 1991-04-18 | 980 | 980 | 980 | 980 | 11,000 | 4,900 |
| 1991-04-16 | 980 | 980 | 980 | 980 | 11,000 | 4,900 |
| 1991-04-15 | 999 | 999 | 999 | 999 | 1,000 | 4,995 |
| 1991-04-11 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 5,000 |
| 1991-04-08 | 1,000 | 1,000 | 987 | 987 | 2,000 | 4,935 |
| 1991-04-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1991-04-02 | 987 | 987 | 987 | 987 | 1,000 | 4,935 |
| 1991-03-29 | 967 | 967 | 967 | 967 | 1,000 | 4,835 |
| 1991-03-25 | 969 | 969 | 969 | 969 | 302,000 | 4,845 |
| 1991-03-22 | 969 | 969 | 969 | 969 | 1,000 | 4,845 |
| 1991-03-20 | 959 | 959 | 959 | 959 | 20,000 | 4,795 |
| 1991-03-19 | 970 | 970 | 959 | 959 | 22,000 | 4,795 |
| 1991-03-18 | 970 | 970 | 970 | 970 | 21,000 | 4,850 |
| 1991-03-13 | 971 | 985 | 971 | 985 | 3,000 | 4,925 |
| 1991-03-12 | 971 | 971 | 971 | 971 | 2,000 | 4,855 |
| 1991-03-11 | 970 | 971 | 970 | 971 | 69,000 | 4,855 |
| 1991-03-08 | 940 | 970 | 940 | 970 | 172,000 | 4,850 |
| 1991-03-06 | 965 | 970 | 965 | 970 | 4,000 | 4,850 |
| 1991-03-05 | 969 | 969 | 969 | 969 | 3,000 | 4,845 |
| 1991-02-28 | 979 | 979 | 979 | 979 | 1,000 | 4,895 |
| 1991-02-26 | 970 | 980 | 970 | 980 | 6,000 | 4,900 |
| 1991-02-20 | 990 | 990 | 990 | 990 | 6,000 | 4,950 |
| 1991-02-19 | 980 | 980 | 980 | 980 | 10,000 | 4,900 |
| 1991-02-18 | 980 | 990 | 980 | 990 | 18,000 | 4,950 |
| 1991-02-14 | 990 | 1,000 | 980 | 1,000 | 4,000 | 5,000 |
| 1991-02-13 | 970 | 990 | 970 | 990 | 11,000 | 4,950 |
| 1991-02-12 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1991-02-08 | 950 | 950 | 950 | 950 | 2,000 | 4,750 |
| 1991-02-07 | 950 | 950 | 950 | 950 | 3,000 | 4,750 |
| 1991-02-06 | 950 | 950 | 950 | 950 | 2,000 | 4,750 |
| 1991-02-05 | 958 | 958 | 950 | 950 | 8,000 | 4,750 |
| 1991-02-01 | 918 | 918 | 918 | 918 | 2,000 | 4,590 |
| 1991-01-30 | 888 | 888 | 888 | 888 | 3,000 | 4,440 |
| 1991-01-29 | 858 | 858 | 858 | 858 | 3,000 | 4,290 |
| 1991-01-28 | 848 | 848 | 848 | 848 | 1,000 | 4,240 |
| 1991-01-25 | 847 | 847 | 847 | 847 | 3,000 | 4,235 |
| 1991-01-24 | 839 | 839 | 839 | 839 | 3,000 | 4,195 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.14株
