3583 オーベクス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-26 | 398 | 398 | 398 | 398 | 2,000 | 1,990 |
| 1996-12-25 | 401 | 401 | 401 | 401 | 4,000 | 2,005 |
| 1996-12-18 | 398 | 403 | 398 | 403 | 4,000 | 2,015 |
| 1996-12-17 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 1996-12-16 | 396 | 400 | 396 | 400 | 2,000 | 2,000 |
| 1996-12-13 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1996-12-09 | 419 | 419 | 419 | 419 | 3,000 | 2,095 |
| 1996-12-02 | 404 | 404 | 400 | 400 | 5,000 | 2,000 |
| 1996-11-29 | 419 | 419 | 419 | 419 | 1,000 | 2,095 |
| 1996-11-28 | 414 | 414 | 414 | 414 | 3,000 | 2,070 |
| 1996-11-27 | 406 | 410 | 406 | 410 | 2,000 | 2,050 |
| 1996-11-21 | 416 | 416 | 416 | 416 | 1,000 | 2,080 |
| 1996-11-13 | 433 | 433 | 426 | 426 | 2,000 | 2,130 |
| 1996-11-07 | 433 | 433 | 433 | 433 | 1,000 | 2,165 |
| 1996-10-29 | 433 | 433 | 433 | 433 | 1,000 | 2,165 |
| 1996-10-24 | 439 | 439 | 438 | 438 | 2,000 | 2,190 |
| 1996-10-23 | 440 | 440 | 440 | 440 | 4,000 | 2,200 |
| 1996-10-21 | 443 | 443 | 443 | 443 | 1,000 | 2,215 |
| 1996-10-18 | 442 | 445 | 442 | 442 | 4,000 | 2,210 |
| 1996-10-04 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1996-10-03 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1996-10-02 | 440 | 440 | 440 | 440 | 3,000 | 2,200 |
| 1996-09-30 | 450 | 450 | 440 | 440 | 3,000 | 2,200 |
| 1996-09-26 | 436 | 436 | 436 | 436 | 2,000 | 2,180 |
| 1996-09-18 | 442 | 442 | 436 | 436 | 4,000 | 2,180 |
| 1996-09-17 | 441 | 441 | 441 | 441 | 1,000 | 2,205 |
| 1996-09-10 | 446 | 446 | 446 | 446 | 1,000 | 2,230 |
| 1996-09-06 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
| 1996-09-04 | 451 | 451 | 451 | 451 | 2,000 | 2,255 |
| 1996-08-30 | 461 | 461 | 461 | 461 | 2,000 | 2,305 |
| 1996-08-08 | 461 | 461 | 461 | 461 | 1,000 | 2,305 |
| 1996-07-31 | 466 | 466 | 466 | 466 | 2,000 | 2,330 |
| 1996-07-24 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
| 1996-07-23 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1996-07-17 | 476 | 476 | 476 | 476 | 1,000 | 2,380 |
| 1996-07-16 | 486 | 486 | 486 | 486 | 1,000 | 2,430 |
| 1996-07-08 | 499 | 499 | 499 | 499 | 4,000 | 2,495 |
| 1996-07-05 | 491 | 491 | 490 | 490 | 2,000 | 2,450 |
| 1996-07-04 | 476 | 476 | 476 | 476 | 1,000 | 2,380 |
| 1996-06-28 | 476 | 476 | 476 | 476 | 6,000 | 2,380 |
| 1996-06-26 | 482 | 483 | 481 | 481 | 43,000 | 2,405 |
| 1996-06-25 | 481 | 481 | 480 | 480 | 4,000 | 2,400 |
| 1996-06-24 | 486 | 486 | 480 | 480 | 11,000 | 2,400 |
| 1996-06-21 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 1996-06-06 | 498 | 498 | 495 | 495 | 3,000 | 2,475 |
| 1996-06-04 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 1996-05-31 | 505 | 505 | 505 | 505 | 4,000 | 2,525 |
| 1996-05-29 | 539 | 539 | 535 | 535 | 3,000 | 2,675 |
| 1996-05-28 | 535 | 540 | 535 | 540 | 2,000 | 2,700 |
| 1996-05-27 | 535 | 535 | 535 | 535 | 3,000 | 2,675 |
| 1996-05-24 | 540 | 540 | 530 | 530 | 5,000 | 2,650 |
| 1996-05-23 | 530 | 530 | 521 | 530 | 40,000 | 2,650 |
| 1996-05-22 | 520 | 525 | 520 | 520 | 16,000 | 2,600 |
| 1996-05-21 | 520 | 520 | 520 | 520 | 4,000 | 2,600 |
| 1996-05-20 | 510 | 520 | 510 | 520 | 3,000 | 2,600 |
| 1996-05-17 | 503 | 504 | 501 | 501 | 4,000 | 2,505 |
| 1996-05-16 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 1996-05-15 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1996-05-14 | 504 | 504 | 504 | 504 | 1,000 | 2,520 |
| 1996-05-13 | 500 | 510 | 500 | 510 | 3,000 | 2,550 |
| 1996-05-09 | 510 | 510 | 495 | 495 | 8,000 | 2,475 |
| 1996-05-08 | 503 | 503 | 503 | 503 | 1,000 | 2,515 |
| 1996-05-02 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 1996-05-01 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 1996-04-30 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1996-04-26 | 530 | 530 | 530 | 530 | 11,000 | 2,650 |
| 1996-04-25 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 1996-04-24 | 495 | 500 | 495 | 496 | 4,000 | 2,480 |
| 1996-04-23 | 490 | 495 | 490 | 495 | 10,000 | 2,475 |
| 1996-04-22 | 490 | 490 | 490 | 490 | 4,000 | 2,450 |
| 1996-04-19 | 494 | 494 | 485 | 485 | 7,000 | 2,425 |
| 1996-04-18 | 492 | 492 | 492 | 492 | 4,000 | 2,460 |
| 1996-04-17 | 510 | 510 | 490 | 490 | 10,000 | 2,450 |
| 1996-04-16 | 520 | 520 | 500 | 510 | 7,000 | 2,550 |
| 1996-04-15 | 489 | 500 | 485 | 500 | 5,000 | 2,500 |
| 1996-04-11 | 479 | 479 | 479 | 479 | 1,000 | 2,395 |
| 1996-04-10 | 455 | 455 | 455 | 455 | 4,000 | 2,275 |
| 1996-04-09 | 452 | 452 | 450 | 450 | 6,000 | 2,250 |
| 1996-04-05 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
| 1996-04-04 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1996-04-01 | 432 | 446 | 432 | 446 | 2,000 | 2,230 |
| 1996-03-29 | 428 | 428 | 428 | 428 | 6,000 | 2,140 |
| 1996-03-28 | 426 | 431 | 426 | 428 | 3,000 | 2,140 |
| 1996-03-25 | 432 | 432 | 432 | 432 | 4,000 | 2,160 |
| 1996-03-18 | 446 | 446 | 446 | 446 | 1,000 | 2,230 |
| 1996-03-13 | 460 | 474 | 460 | 474 | 21,000 | 2,370 |
| 1996-03-11 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1996-03-07 | 450 | 450 | 445 | 445 | 2,000 | 2,225 |
| 1996-03-05 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 1996-03-01 | 445 | 450 | 445 | 450 | 7,000 | 2,250 |
| 1996-02-29 | 465 | 465 | 465 | 465 | 2,000 | 2,325 |
| 1996-02-21 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
| 1996-02-13 | 470 | 470 | 470 | 470 | 5,000 | 2,350 |
| 1996-02-09 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 1996-02-05 | 469 | 469 | 469 | 469 | 3,000 | 2,345 |
| 1996-02-02 | 466 | 467 | 466 | 467 | 2,000 | 2,335 |
| 1996-02-01 | 462 | 462 | 462 | 462 | 5,000 | 2,310 |
| 1996-01-31 | 461 | 461 | 461 | 461 | 5,000 | 2,305 |
| 1996-01-30 | 471 | 474 | 471 | 474 | 3,000 | 2,370 |
| 1996-01-29 | 471 | 471 | 471 | 471 | 3,000 | 2,355 |
| 1996-01-26 | 470 | 470 | 470 | 470 | 4,000 | 2,350 |
| 1996-01-25 | 479 | 479 | 479 | 479 | 1,000 | 2,395 |
| 1996-01-24 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1996-01-18 | 500 | 505 | 500 | 505 | 3,000 | 2,525 |
| 1996-01-17 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 1996-01-16 | 475 | 486 | 466 | 486 | 26,000 | 2,430 |
| 1996-01-12 | 465 | 470 | 465 | 470 | 5,000 | 2,350 |
| 1996-01-09 | 470 | 470 | 470 | 470 | 3,000 | 2,350 |
| 1996-01-08 | 485 | 485 | 485 | 485 | 2,000 | 2,425 |
| 1996-01-05 | 461 | 470 | 461 | 470 | 2,000 | 2,350 |
| 1996-01-04 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.14株