3583 オーベクス(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 471 | 471 | 471 | 471 | 1,000 | 2,355 |
| 1993-12-29 | 471 | 471 | 470 | 470 | 2,000 | 2,350 |
| 1993-12-22 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1993-12-14 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 1993-12-08 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1993-12-06 | 465 | 465 | 465 | 465 | 6,000 | 2,325 |
| 1993-12-01 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1993-11-30 | 455 | 455 | 455 | 455 | 2,000 | 2,275 |
| 1993-11-29 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1993-11-26 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 1993-11-08 | 500 | 500 | 496 | 496 | 3,000 | 2,480 |
| 1993-11-04 | 497 | 497 | 497 | 497 | 1,000 | 2,485 |
| 1993-11-01 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1993-10-27 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 1993-10-26 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1993-10-25 | 500 | 500 | 500 | 500 | 6,000 | 2,500 |
| 1993-10-18 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1993-10-15 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 1993-10-07 | 501 | 501 | 501 | 501 | 4,000 | 2,505 |
| 1993-10-05 | 541 | 541 | 541 | 541 | 3,000 | 2,705 |
| 1993-09-29 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 1993-09-27 | 611 | 611 | 611 | 611 | 7,000 | 3,055 |
| 1993-09-03 | 600 | 605 | 600 | 605 | 5,000 | 3,025 |
| 1993-09-02 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1993-09-01 | 609 | 609 | 600 | 600 | 3,000 | 3,000 |
| 1993-08-31 | 611 | 611 | 611 | 611 | 2,000 | 3,055 |
| 1993-08-30 | 611 | 611 | 610 | 610 | 3,000 | 3,050 |
| 1993-08-26 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1993-08-23 | 629 | 629 | 629 | 629 | 1,000 | 3,145 |
| 1993-08-20 | 630 | 630 | 629 | 629 | 6,000 | 3,145 |
| 1993-08-19 | 594 | 620 | 594 | 620 | 5,000 | 3,100 |
| 1993-08-17 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 1993-08-11 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 1993-08-10 | 585 | 585 | 585 | 585 | 2,000 | 2,925 |
| 1993-08-05 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 1993-08-04 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 1993-08-03 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 1993-08-02 | 590 | 590 | 580 | 580 | 5,000 | 2,900 |
| 1993-07-23 | 551 | 560 | 551 | 560 | 8,000 | 2,800 |
| 1993-07-22 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 1993-07-15 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1993-07-12 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1993-07-05 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 1993-07-02 | 560 | 560 | 550 | 550 | 7,000 | 2,750 |
| 1993-06-30 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 1993-06-24 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1993-06-18 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1993-06-08 | 624 | 630 | 620 | 620 | 6,000 | 3,100 |
| 1993-06-07 | 631 | 640 | 630 | 640 | 4,000 | 3,200 |
| 1993-06-04 | 624 | 624 | 624 | 624 | 1,000 | 3,120 |
| 1993-06-03 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 1993-06-02 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 1993-06-01 | 620 | 620 | 605 | 605 | 3,000 | 3,025 |
| 1993-05-31 | 615 | 615 | 600 | 600 | 11,000 | 3,000 |
| 1993-05-27 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 1993-05-26 | 624 | 625 | 605 | 605 | 3,000 | 3,025 |
| 1993-05-25 | 610 | 625 | 610 | 625 | 3,000 | 3,125 |
| 1993-05-24 | 584 | 600 | 584 | 600 | 6,000 | 3,000 |
| 1993-05-21 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 1993-05-20 | 570 | 580 | 570 | 580 | 3,000 | 2,900 |
| 1993-05-19 | 540 | 560 | 535 | 560 | 31,000 | 2,800 |
| 1993-05-18 | 550 | 550 | 550 | 550 | 16,000 | 2,750 |
| 1993-05-17 | 570 | 570 | 570 | 570 | 6,000 | 2,850 |
| 1993-05-14 | 580 | 580 | 580 | 580 | 7,000 | 2,900 |
| 1993-05-13 | 590 | 590 | 585 | 585 | 3,000 | 2,925 |
| 1993-05-12 | 560 | 560 | 560 | 560 | 19,000 | 2,800 |
| 1993-05-11 | 555 | 555 | 550 | 550 | 7,000 | 2,750 |
| 1993-05-10 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1993-04-30 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1993-04-22 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1993-04-21 | 570 | 600 | 570 | 600 | 7,000 | 3,000 |
| 1993-04-20 | 550 | 570 | 550 | 570 | 5,000 | 2,850 |
| 1993-04-12 | 472 | 472 | 472 | 472 | 16,000 | 2,360 |
| 1993-04-06 | 472 | 472 | 472 | 472 | 1,000 | 2,360 |
| 1993-03-31 | 465 | 465 | 465 | 465 | 2,000 | 2,325 |
| 1993-03-09 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 1993-02-26 | 490 | 500 | 490 | 500 | 2,000 | 2,500 |
| 1993-02-16 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 1993-02-03 | 465 | 465 | 465 | 465 | 2,000 | 2,325 |
| 1993-01-26 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1993-01-21 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 1993-01-18 | 525 | 525 | 525 | 525 | 2,000 | 2,625 |
| 1993-01-14 | 520 | 520 | 520 | 520 | 3,000 | 2,600 |
| 1993-01-13 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 1993-01-08 | 525 | 525 | 525 | 525 | 2,000 | 2,625 |
| 1993-01-07 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1993-01-05 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.14株