3583 オーベクス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 1995-12-27 | 462 | 462 | 462 | 462 | 1,000 | 2,310 |
| 1995-12-25 | 485 | 485 | 475 | 475 | 3,000 | 2,375 |
| 1995-12-21 | 485 | 485 | 485 | 485 | 10,000 | 2,425 |
| 1995-12-20 | 479 | 485 | 479 | 485 | 3,000 | 2,425 |
| 1995-12-15 | 484 | 484 | 484 | 484 | 1,000 | 2,420 |
| 1995-12-11 | 485 | 485 | 485 | 485 | 5,000 | 2,425 |
| 1995-12-04 | 465 | 465 | 465 | 465 | 4,000 | 2,325 |
| 1995-11-30 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1995-11-28 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 1995-11-27 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 1995-11-24 | 485 | 485 | 485 | 485 | 4,000 | 2,425 |
| 1995-11-22 | 485 | 485 | 485 | 485 | 2,000 | 2,425 |
| 1995-11-21 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 1995-11-17 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 1995-11-15 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1995-11-13 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1995-11-10 | 480 | 495 | 480 | 495 | 5,000 | 2,475 |
| 1995-11-09 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1995-11-08 | 480 | 490 | 480 | 490 | 4,000 | 2,450 |
| 1995-11-07 | 485 | 500 | 485 | 500 | 6,000 | 2,500 |
| 1995-11-06 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 1995-11-02 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 1995-11-01 | 480 | 480 | 480 | 480 | 5,000 | 2,400 |
| 1995-10-31 | 479 | 480 | 479 | 480 | 2,000 | 2,400 |
| 1995-10-30 | 479 | 479 | 479 | 479 | 1,000 | 2,395 |
| 1995-10-27 | 475 | 480 | 475 | 480 | 3,000 | 2,400 |
| 1995-10-26 | 485 | 485 | 480 | 480 | 4,000 | 2,400 |
| 1995-10-25 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 1995-10-24 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 1995-10-23 | 478 | 478 | 478 | 478 | 1,000 | 2,390 |
| 1995-10-20 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 1995-10-19 | 479 | 479 | 479 | 479 | 1,000 | 2,395 |
| 1995-10-18 | 478 | 480 | 478 | 480 | 3,000 | 2,400 |
| 1995-10-17 | 452 | 480 | 452 | 480 | 8,000 | 2,400 |
| 1995-10-13 | 447 | 448 | 447 | 448 | 4,000 | 2,240 |
| 1995-10-12 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1995-10-11 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 1995-10-09 | 448 | 448 | 448 | 448 | 2,000 | 2,240 |
| 1995-10-04 | 428 | 428 | 428 | 428 | 1,000 | 2,140 |
| 1995-10-03 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 1995-10-02 | 435 | 435 | 430 | 430 | 4,000 | 2,150 |
| 1995-09-29 | 445 | 445 | 440 | 440 | 9,000 | 2,200 |
| 1995-09-26 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1995-09-25 | 403 | 403 | 403 | 403 | 2,000 | 2,015 |
| 1995-09-22 | 407 | 407 | 407 | 407 | 2,000 | 2,035 |
| 1995-09-21 | 404 | 405 | 404 | 405 | 4,000 | 2,025 |
| 1995-09-19 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
| 1995-09-14 | 401 | 401 | 401 | 401 | 2,000 | 2,005 |
| 1995-09-12 | 407 | 407 | 407 | 407 | 2,000 | 2,035 |
| 1995-09-11 | 408 | 408 | 408 | 408 | 3,000 | 2,040 |
| 1995-09-08 | 405 | 405 | 405 | 405 | 3,000 | 2,025 |
| 1995-09-04 | 415 | 415 | 415 | 415 | 6,000 | 2,075 |
| 1995-09-01 | 411 | 411 | 411 | 411 | 3,000 | 2,055 |
| 1995-08-31 | 410 | 410 | 406 | 406 | 5,000 | 2,030 |
| 1995-08-30 | 402 | 405 | 400 | 405 | 8,000 | 2,025 |
| 1995-08-29 | 400 | 400 | 400 | 400 | 9,000 | 2,000 |
| 1995-08-28 | 399 | 399 | 399 | 399 | 3,000 | 1,995 |
| 1995-08-25 | 400 | 400 | 395 | 399 | 5,000 | 1,995 |
| 1995-08-24 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1995-08-23 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1995-08-22 | 400 | 400 | 400 | 400 | 10,000 | 2,000 |
| 1995-08-21 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 1995-08-18 | 401 | 401 | 400 | 400 | 2,000 | 2,000 |
| 1995-08-17 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1995-08-11 | 405 | 405 | 400 | 400 | 2,000 | 2,000 |
| 1995-08-01 | 416 | 416 | 415 | 415 | 4,000 | 2,075 |
| 1995-07-31 | 416 | 416 | 416 | 416 | 3,000 | 2,080 |
| 1995-07-18 | 416 | 416 | 416 | 416 | 1,000 | 2,080 |
| 1995-07-17 | 414 | 414 | 414 | 414 | 2,000 | 2,070 |
| 1995-07-12 | 414 | 414 | 414 | 414 | 1,000 | 2,070 |
| 1995-07-11 | 416 | 416 | 416 | 416 | 1,000 | 2,080 |
| 1995-07-07 | 420 | 420 | 420 | 420 | 5,000 | 2,100 |
| 1995-06-30 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 1995-06-23 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1995-06-20 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 1995-06-06 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 1995-05-31 | 454 | 455 | 454 | 455 | 2,000 | 2,275 |
| 1995-05-09 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 1995-05-01 | 460 | 460 | 460 | 460 | 4,000 | 2,300 |
| 1995-04-28 | 450 | 459 | 444 | 459 | 13,000 | 2,295 |
| 1995-04-27 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
| 1995-04-24 | 425 | 435 | 425 | 435 | 30,000 | 2,175 |
| 1995-04-20 | 425 | 425 | 400 | 400 | 107,000 | 2,000 |
| 1995-04-14 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1995-04-13 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1995-04-11 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1995-04-07 | 450 | 450 | 450 | 450 | 10,000 | 2,250 |
| 1995-04-04 | 459 | 459 | 459 | 459 | 2,000 | 2,295 |
| 1995-03-27 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1995-03-20 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1995-03-17 | 445 | 455 | 445 | 455 | 2,000 | 2,275 |
| 1995-03-07 | 440 | 440 | 440 | 440 | 10,000 | 2,200 |
| 1995-02-28 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
| 1995-02-14 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1995-02-13 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1995-02-07 | 457 | 457 | 457 | 457 | 1,000 | 2,285 |
| 1995-02-06 | 452 | 452 | 452 | 452 | 1,000 | 2,260 |
| 1995-02-02 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.14株