3583 オーベクス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-24 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 1997-12-16 | 175 | 175 | 175 | 175 | 5,000 | 875 |
| 1997-12-15 | 200 | 200 | 190 | 190 | 3,000 | 950 |
| 1997-12-12 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1997-12-09 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1997-12-08 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 1997-12-05 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 1997-12-04 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 1997-11-25 | 234 | 234 | 234 | 234 | 2,000 | 1,170 |
| 1997-11-21 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 1997-11-14 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 1997-11-12 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 1997-11-10 | 244 | 244 | 244 | 244 | 1,000 | 1,220 |
| 1997-11-07 | 250 | 250 | 245 | 245 | 5,000 | 1,225 |
| 1997-11-06 | 253 | 253 | 250 | 250 | 12,000 | 1,250 |
| 1997-11-05 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 1997-11-04 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 1997-10-28 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 1997-10-09 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1997-09-30 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 1997-09-22 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 1997-09-18 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 1997-09-11 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 1997-09-10 | 254 | 254 | 254 | 254 | 2,000 | 1,270 |
| 1997-09-09 | 259 | 259 | 259 | 259 | 4,000 | 1,295 |
| 1997-09-05 | 284 | 284 | 284 | 284 | 2,000 | 1,420 |
| 1997-08-29 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 1997-08-21 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 1997-08-18 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1997-08-12 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1997-07-31 | 305 | 305 | 305 | 305 | 3,000 | 1,525 |
| 1997-07-16 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1997-07-11 | 310 | 310 | 308 | 308 | 3,000 | 1,540 |
| 1997-07-08 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1997-07-07 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 1997-07-02 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1997-07-01 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 1997-06-30 | 315 | 315 | 310 | 310 | 3,000 | 1,550 |
| 1997-06-27 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1997-06-26 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 1997-06-24 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1997-06-23 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1997-06-19 | 320 | 330 | 320 | 330 | 2,000 | 1,650 |
| 1997-06-18 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1997-06-09 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1997-06-06 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1997-06-02 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 1997-05-30 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 1997-05-28 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1997-05-23 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 1997-05-22 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 1997-05-21 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 1997-05-20 | 320 | 320 | 316 | 316 | 2,000 | 1,580 |
| 1997-05-19 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 1997-05-13 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 1997-05-08 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 1997-05-06 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1997-05-01 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1997-04-30 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 1997-04-23 | 301 | 310 | 300 | 310 | 5,000 | 1,550 |
| 1997-04-21 | 290 | 293 | 283 | 293 | 13,000 | 1,465 |
| 1997-04-18 | 296 | 296 | 280 | 282 | 7,000 | 1,410 |
| 1997-04-17 | 301 | 301 | 295 | 295 | 4,000 | 1,475 |
| 1997-04-16 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 1997-04-15 | 310 | 310 | 301 | 301 | 6,000 | 1,505 |
| 1997-04-09 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1997-04-07 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1997-04-01 | 329 | 329 | 329 | 329 | 2,000 | 1,645 |
| 1997-03-21 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1997-03-18 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1997-03-14 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1997-03-07 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 1997-03-05 | 331 | 331 | 331 | 331 | 2,000 | 1,655 |
| 1997-02-28 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 1997-02-19 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1997-02-12 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1997-01-31 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1997-01-20 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1997-01-17 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1997-01-16 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1997-01-13 | 375 | 375 | 370 | 370 | 3,000 | 1,850 |
| 1997-01-08 | 408 | 408 | 408 | 408 | 1,000 | 2,040 |
| 1997-01-06 | 413 | 413 | 413 | 413 | 2,000 | 2,065 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.14株
