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
1996-12-263983983983982,0001,990
1996-12-254014014014014,0002,005
1996-12-183984033984034,0002,015
1996-12-173983983983981,0001,990
1996-12-163964003964002,0002,000
1996-12-134004004004001,0002,000
1996-12-094194194194193,0002,095
1996-12-024044044004005,0002,000
1996-11-294194194194191,0002,095
1996-11-284144144144143,0002,070
1996-11-274064104064102,0002,050
1996-11-214164164164161,0002,080
1996-11-134334334264262,0002,130
1996-11-074334334334331,0002,165
1996-10-294334334334331,0002,165
1996-10-244394394384382,0002,190
1996-10-234404404404404,0002,200
1996-10-214434434434431,0002,215
1996-10-184424454424424,0002,210
1996-10-044404404404401,0002,200
1996-10-034404404404401,0002,200
1996-10-024404404404403,0002,200
1996-09-304504504404403,0002,200
1996-09-264364364364362,0002,180
1996-09-184424424364364,0002,180
1996-09-174414414414411,0002,205
1996-09-104464464464461,0002,230
1996-09-064514514514511,0002,255
1996-09-044514514514512,0002,255
1996-08-304614614614612,0002,305
1996-08-084614614614611,0002,305
1996-07-314664664664662,0002,330
1996-07-244514514514511,0002,255
1996-07-234704704704701,0002,350
1996-07-174764764764761,0002,380
1996-07-164864864864861,0002,430
1996-07-084994994994994,0002,495
1996-07-054914914904902,0002,450
1996-07-044764764764761,0002,380
1996-06-284764764764766,0002,380
1996-06-2648248348148143,0002,405
1996-06-254814814804804,0002,400
1996-06-2448648648048011,0002,400
1996-06-214804804804802,0002,400
1996-06-064984984954953,0002,475
1996-06-045055055055051,0002,525
1996-05-315055055055054,0002,525
1996-05-295395395355353,0002,675
1996-05-285355405355402,0002,700
1996-05-275355355355353,0002,675
1996-05-245405405305305,0002,650
1996-05-2353053052153040,0002,650
1996-05-2252052552052016,0002,600
1996-05-215205205205204,0002,600
1996-05-205105205105203,0002,600
1996-05-175035045015014,0002,505
1996-05-165015015015011,0002,505
1996-05-155005005005002,0002,500
1996-05-145045045045041,0002,520
1996-05-135005105005103,0002,550
1996-05-095105104954958,0002,475
1996-05-085035035035031,0002,515
1996-05-025005005005004,0002,500
1996-05-015005005005003,0002,500
1996-04-305005005005001,0002,500
1996-04-2653053053053011,0002,650
1996-04-255005005005005,0002,500
1996-04-244955004954964,0002,480
1996-04-2349049549049510,0002,475
1996-04-224904904904904,0002,450
1996-04-194944944854857,0002,425
1996-04-184924924924924,0002,460
1996-04-1751051049049010,0002,450
1996-04-165205205005107,0002,550
1996-04-154895004855005,0002,500
1996-04-114794794794791,0002,395
1996-04-104554554554554,0002,275
1996-04-094524524504506,0002,250
1996-04-054514514514511,0002,255
1996-04-044504504504501,0002,250
1996-04-014324464324462,0002,230
1996-03-294284284284286,0002,140
1996-03-284264314264283,0002,140
1996-03-254324324324324,0002,160
1996-03-184464464464461,0002,230
1996-03-1346047446047421,0002,370
1996-03-114504504504501,0002,250
1996-03-074504504454452,0002,225
1996-03-054504504504503,0002,250
1996-03-014454504454507,0002,250
1996-02-294654654654652,0002,325
1996-02-214514514514511,0002,255
1996-02-134704704704705,0002,350
1996-02-094704704704702,0002,350
1996-02-054694694694693,0002,345
1996-02-024664674664672,0002,335
1996-02-014624624624625,0002,310
1996-01-314614614614615,0002,305
1996-01-304714744714743,0002,370
1996-01-294714714714713,0002,355
1996-01-264704704704704,0002,350
1996-01-254794794794791,0002,395
1996-01-244804804804801,0002,400
1996-01-185005055005053,0002,525
1996-01-175005005005004,0002,500
1996-01-1647548646648626,0002,430
1996-01-124654704654705,0002,350
1996-01-094704704704703,0002,350
1996-01-084854854854852,0002,425
1996-01-054614704614702,0002,350
1996-01-044604604604601,0002,300

分割・併合履歴 : [2017-09-27]1株→0.2株 [1989-03-28]1株→1.14株