3583 オーベクス(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1994-12-29 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1994-12-28 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1994-12-26 | 490 | 490 | 490 | 490 | 3,000 | 2,450 |
| 1994-12-21 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1994-12-20 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 1994-12-13 | 520 | 520 | 520 | 520 | 5,000 | 2,600 |
| 1994-12-09 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1994-12-07 | 520 | 520 | 510 | 510 | 10,000 | 2,550 |
| 1994-12-02 | 532 | 532 | 520 | 520 | 2,000 | 2,600 |
| 1994-12-01 | 532 | 532 | 532 | 532 | 1,000 | 2,660 |
| 1994-11-30 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1994-11-24 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1994-11-21 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1994-11-14 | 560 | 580 | 560 | 580 | 2,000 | 2,900 |
| 1994-11-11 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1994-11-10 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1994-11-04 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1994-11-02 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1994-10-31 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 1994-10-24 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 1994-10-21 | 546 | 546 | 546 | 546 | 3,000 | 2,730 |
| 1994-10-13 | 566 | 566 | 566 | 566 | 2,000 | 2,830 |
| 1994-10-12 | 556 | 566 | 556 | 566 | 3,000 | 2,830 |
| 1994-10-06 | 586 | 586 | 586 | 586 | 3,000 | 2,930 |
| 1994-10-05 | 596 | 596 | 596 | 596 | 2,000 | 2,980 |
| 1994-09-30 | 646 | 646 | 646 | 646 | 1,000 | 3,230 |
| 1994-09-28 | 676 | 676 | 676 | 676 | 10,000 | 3,380 |
| 1994-09-27 | 699 | 699 | 689 | 689 | 2,000 | 3,445 |
| 1994-09-26 | 699 | 700 | 699 | 699 | 8,000 | 3,495 |
| 1994-09-22 | 675 | 710 | 675 | 700 | 34,000 | 3,500 |
| 1994-09-21 | 649 | 650 | 649 | 650 | 29,000 | 3,250 |
| 1994-09-20 | 600 | 630 | 600 | 630 | 16,000 | 3,150 |
| 1994-09-13 | 600 | 600 | 600 | 600 | 7,000 | 3,000 |
| 1994-09-09 | 614 | 614 | 614 | 614 | 2,000 | 3,070 |
| 1994-09-08 | 600 | 620 | 598 | 620 | 353,000 | 3,100 |
| 1994-09-07 | 590 | 600 | 590 | 600 | 7,000 | 3,000 |
| 1994-09-05 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1994-09-02 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 1994-08-31 | 602 | 602 | 600 | 600 | 4,000 | 3,000 |
| 1994-08-30 | 599 | 600 | 599 | 600 | 4,000 | 3,000 |
| 1994-08-29 | 600 | 600 | 600 | 600 | 6,000 | 3,000 |
| 1994-08-26 | 600 | 600 | 600 | 600 | 6,000 | 3,000 |
| 1994-08-25 | 590 | 590 | 590 | 590 | 4,000 | 2,950 |
| 1994-08-24 | 570 | 590 | 570 | 590 | 9,000 | 2,950 |
| 1994-08-18 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1994-08-08 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1994-08-05 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1994-07-29 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 1994-07-27 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1994-07-25 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1994-07-21 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1994-07-18 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 1994-07-08 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 1994-07-01 | 565 | 565 | 565 | 565 | 5,000 | 2,825 |
| 1994-06-30 | 570 | 570 | 570 | 570 | 3,000 | 2,850 |
| 1994-06-27 | 570 | 570 | 570 | 570 | 3,000 | 2,850 |
| 1994-06-24 | 565 | 570 | 565 | 570 | 4,000 | 2,850 |
| 1994-06-23 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1994-06-21 | 570 | 570 | 570 | 570 | 3,000 | 2,850 |
| 1994-06-14 | 589 | 589 | 587 | 587 | 10,000 | 2,935 |
| 1994-06-09 | 599 | 599 | 599 | 599 | 1,000 | 2,995 |
| 1994-06-08 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
| 1994-06-07 | 580 | 590 | 580 | 590 | 9,000 | 2,950 |
| 1994-06-06 | 550 | 570 | 550 | 570 | 2,000 | 2,850 |
| 1994-06-03 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1994-06-01 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 1994-05-31 | 531 | 531 | 531 | 531 | 2,000 | 2,655 |
| 1994-05-27 | 530 | 545 | 530 | 545 | 5,000 | 2,725 |
| 1994-05-20 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 1994-05-19 | 599 | 599 | 599 | 599 | 2,000 | 2,995 |
| 1994-05-18 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 1994-05-17 | 599 | 600 | 599 | 600 | 4,000 | 3,000 |
| 1994-05-16 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 1994-05-13 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 1994-05-12 | 580 | 600 | 580 | 600 | 8,000 | 3,000 |
| 1994-05-10 | 580 | 580 | 580 | 580 | 10,000 | 2,900 |
| 1994-05-09 | 570 | 580 | 570 | 580 | 6,000 | 2,900 |
| 1994-04-28 | 580 | 580 | 560 | 560 | 2,000 | 2,800 |
| 1994-04-27 | 551 | 580 | 550 | 580 | 9,000 | 2,900 |
| 1994-04-26 | 550 | 550 | 550 | 550 | 6,000 | 2,750 |
| 1994-04-25 | 521 | 521 | 521 | 521 | 1,000 | 2,605 |
| 1994-04-22 | 517 | 520 | 505 | 505 | 5,000 | 2,525 |
| 1994-04-18 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 1994-04-15 | 490 | 490 | 490 | 490 | 11,000 | 2,450 |
| 1994-04-14 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 1994-04-13 | 450 | 450 | 450 | 450 | 7,000 | 2,250 |
| 1994-04-12 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 1994-04-08 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 1994-04-07 | 445 | 450 | 445 | 450 | 3,000 | 2,250 |
| 1994-04-01 | 449 | 449 | 449 | 449 | 1,000 | 2,245 |
| 1994-03-29 | 449 | 449 | 449 | 449 | 1,000 | 2,245 |
| 1994-03-18 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1994-03-15 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1994-03-11 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 1994-03-10 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 1994-03-09 | 455 | 455 | 455 | 455 | 2,000 | 2,275 |
| 1994-03-07 | 460 | 460 | 455 | 455 | 2,000 | 2,275 |
| 1994-03-03 | 461 | 461 | 461 | 461 | 1,000 | 2,305 |
| 1994-03-02 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 1994-03-01 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1994-02-28 | 446 | 446 | 446 | 446 | 1,000 | 2,230 |
| 1994-02-22 | 441 | 441 | 441 | 441 | 2,000 | 2,205 |
| 1994-02-21 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 1994-02-18 | 445 | 445 | 445 | 445 | 4,000 | 2,225 |
| 1994-02-17 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 1994-02-10 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 1994-02-08 | 443 | 450 | 443 | 450 | 2,000 | 2,250 |
| 1994-02-04 | 441 | 441 | 441 | 441 | 1,000 | 2,205 |
| 1994-02-03 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1994-02-02 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1994-02-01 | 465 | 465 | 450 | 450 | 4,000 | 2,250 |
| 1994-01-26 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 1994-01-25 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1994-01-24 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1994-01-21 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1994-01-06 | 461 | 461 | 461 | 461 | 1,000 | 2,305 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.14株
