3583 オーベクス(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 145 | 145 | 123 | 123 | 20,000 | 615 |
| 1998-12-25 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 1998-12-24 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 1998-12-22 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 1998-12-21 | 130 | 130 | 125 | 125 | 2,000 | 625 |
| 1998-12-15 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 1998-11-30 | 145 | 149 | 131 | 131 | 6,000 | 655 |
| 1998-11-26 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 1998-11-25 | 119 | 123 | 118 | 120 | 8,000 | 600 |
| 1998-11-24 | 119 | 119 | 118 | 118 | 6,000 | 590 |
| 1998-11-04 | 118 | 118 | 118 | 118 | 1,000 | 590 |
| 1998-10-30 | 156 | 156 | 156 | 156 | 3,000 | 780 |
| 1998-10-22 | 116 | 116 | 116 | 116 | 1,000 | 580 |
| 1998-10-21 | 116 | 116 | 115 | 115 | 5,000 | 575 |
| 1998-10-20 | 116 | 116 | 116 | 116 | 1,000 | 580 |
| 1998-10-16 | 115 | 115 | 115 | 115 | 21,000 | 575 |
| 1998-10-13 | 115 | 115 | 115 | 115 | 95,000 | 575 |
| 1998-10-12 | 130 | 130 | 115 | 115 | 64,000 | 575 |
| 1998-10-08 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 1998-10-06 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 1998-09-30 | 131 | 150 | 131 | 150 | 3,000 | 750 |
| 1998-09-29 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 1998-09-25 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 1998-09-17 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 1998-09-04 | 149 | 149 | 149 | 149 | 2,000 | 745 |
| 1998-09-03 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 1998-09-02 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 1998-09-01 | 125 | 149 | 125 | 149 | 3,000 | 745 |
| 1998-08-31 | 140 | 140 | 140 | 140 | 7,000 | 700 |
| 1998-08-21 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 1998-08-20 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 1998-08-14 | 176 | 176 | 176 | 176 | 2,000 | 880 |
| 1998-08-06 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1998-08-04 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 1998-08-03 | 219 | 220 | 212 | 220 | 6,000 | 1,100 |
| 1998-07-31 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
| 1998-07-30 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 1998-07-29 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 1998-07-28 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 1998-07-15 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 1998-07-07 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 1998-07-06 | 210 | 210 | 191 | 191 | 2,000 | 955 |
| 1998-06-30 | 209 | 210 | 209 | 210 | 4,000 | 1,050 |
| 1998-06-19 | 190 | 190 | 180 | 180 | 2,000 | 900 |
| 1998-05-29 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 1998-05-21 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 1998-05-14 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 1998-05-06 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 1998-05-01 | 226 | 227 | 226 | 227 | 3,000 | 1,135 |
| 1998-04-30 | 223 | 223 | 223 | 223 | 2,000 | 1,115 |
| 1998-03-31 | 243 | 243 | 243 | 243 | 2,000 | 1,215 |
| 1998-03-26 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 1998-03-24 | 213 | 213 | 213 | 213 | 1,000 | 1,065 |
| 1998-03-23 | 201 | 226 | 201 | 226 | 9,000 | 1,130 |
| 1998-03-11 | 228 | 228 | 220 | 220 | 2,000 | 1,100 |
| 1998-03-05 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 1998-02-27 | 249 | 249 | 249 | 249 | 2,000 | 1,245 |
| 1998-02-18 | 250 | 252 | 250 | 252 | 4,000 | 1,260 |
| 1998-02-16 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 1998-02-13 | 230 | 240 | 230 | 240 | 3,000 | 1,200 |
| 1998-02-12 | 219 | 230 | 219 | 230 | 26,000 | 1,150 |
| 1998-02-10 | 213 | 213 | 213 | 213 | 20,000 | 1,065 |
| 1998-02-09 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 1998-02-06 | 211 | 211 | 211 | 211 | 2,000 | 1,055 |
| 1998-02-02 | 234 | 234 | 230 | 230 | 5,000 | 1,150 |
| 1998-01-30 | 220 | 234 | 220 | 234 | 10,000 | 1,170 |
| 1998-01-29 | 221 | 221 | 215 | 215 | 5,000 | 1,075 |
| 1998-01-28 | 203 | 209 | 200 | 209 | 14,000 | 1,045 |
| 1998-01-27 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 1998-01-26 | 188 | 200 | 188 | 200 | 4,000 | 1,000 |
| 1998-01-23 | 185 | 185 | 185 | 185 | 1,000 | 925 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.14株