3583 オーベクス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 148 | 150 | 148 | 150 | 2,000 | 750 |
| 1999-12-29 | 133 | 133 | 133 | 133 | 1,000 | 665 |
| 1999-12-24 | 121 | 121 | 121 | 121 | 1,000 | 605 |
| 1999-12-21 | 119 | 128 | 119 | 128 | 6,000 | 640 |
| 1999-12-15 | 119 | 119 | 119 | 119 | 3,000 | 595 |
| 1999-12-14 | 119 | 119 | 119 | 119 | 2,000 | 595 |
| 1999-12-13 | 138 | 138 | 138 | 138 | 2,000 | 690 |
| 1999-12-10 | 140 | 140 | 140 | 140 | 7,000 | 700 |
| 1999-12-08 | 120 | 120 | 117 | 117 | 6,000 | 585 |
| 1999-12-06 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 1999-11-30 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 1999-11-22 | 136 | 136 | 122 | 122 | 3,000 | 610 |
| 1999-11-19 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 1999-11-17 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 1999-11-15 | 112 | 112 | 112 | 112 | 2,000 | 560 |
| 1999-11-12 | 122 | 122 | 122 | 122 | 2,000 | 610 |
| 1999-11-11 | 122 | 122 | 122 | 122 | 5,000 | 610 |
| 1999-11-05 | 120 | 122 | 120 | 122 | 2,000 | 610 |
| 1999-11-02 | 117 | 117 | 117 | 117 | 1,000 | 585 |
| 1999-11-01 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 1999-10-29 | 130 | 130 | 130 | 130 | 4,000 | 650 |
| 1999-10-28 | 127 | 127 | 127 | 127 | 4,000 | 635 |
| 1999-10-27 | 127 | 127 | 127 | 127 | 1,000 | 635 |
| 1999-10-21 | 129 | 129 | 129 | 129 | 2,000 | 645 |
| 1999-10-20 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 1999-10-19 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 1999-10-18 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 1999-10-15 | 135 | 135 | 135 | 135 | 3,000 | 675 |
| 1999-10-14 | 134 | 134 | 134 | 134 | 4,000 | 670 |
| 1999-10-13 | 127 | 127 | 127 | 127 | 1,000 | 635 |
| 1999-10-12 | 150 | 150 | 150 | 150 | 4,000 | 750 |
| 1999-10-01 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 1999-09-30 | 164 | 165 | 164 | 165 | 3,000 | 825 |
| 1999-09-28 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 1999-09-24 | 152 | 152 | 152 | 152 | 5,000 | 760 |
| 1999-09-21 | 152 | 152 | 152 | 152 | 3,000 | 760 |
| 1999-09-20 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 1999-09-17 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 1999-09-16 | 152 | 152 | 152 | 152 | 3,000 | 760 |
| 1999-09-09 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 1999-09-08 | 153 | 153 | 153 | 153 | 4,000 | 765 |
| 1999-09-06 | 153 | 153 | 153 | 153 | 3,000 | 765 |
| 1999-09-02 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1999-08-31 | 167 | 167 | 165 | 165 | 5,000 | 825 |
| 1999-08-30 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 1999-08-25 | 157 | 167 | 157 | 167 | 6,000 | 835 |
| 1999-08-24 | 153 | 155 | 153 | 155 | 4,000 | 775 |
| 1999-08-23 | 154 | 155 | 154 | 155 | 4,000 | 775 |
| 1999-08-19 | 153 | 153 | 153 | 153 | 9,000 | 765 |
| 1999-08-17 | 153 | 153 | 152 | 152 | 2,000 | 760 |
| 1999-08-16 | 153 | 153 | 153 | 153 | 4,000 | 765 |
| 1999-08-12 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 1999-08-11 | 154 | 154 | 153 | 153 | 4,000 | 765 |
| 1999-08-10 | 153 | 155 | 153 | 155 | 3,000 | 775 |
| 1999-08-09 | 175 | 175 | 175 | 175 | 6,000 | 875 |
| 1999-08-03 | 175 | 175 | 175 | 175 | 6,000 | 875 |
| 1999-08-02 | 173 | 173 | 172 | 172 | 9,000 | 860 |
| 1999-07-30 | 154 | 169 | 154 | 169 | 12,000 | 845 |
| 1999-07-28 | 155 | 155 | 155 | 155 | 5,000 | 775 |
| 1999-07-26 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 1999-07-23 | 160 | 165 | 160 | 165 | 5,000 | 825 |
| 1999-07-22 | 161 | 161 | 160 | 160 | 4,000 | 800 |
| 1999-07-21 | 156 | 165 | 156 | 165 | 10,000 | 825 |
| 1999-07-19 | 153 | 153 | 153 | 153 | 4,000 | 765 |
| 1999-07-16 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 1999-07-15 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 1999-07-14 | 150 | 150 | 150 | 150 | 4,000 | 750 |
| 1999-07-13 | 162 | 162 | 150 | 150 | 4,000 | 750 |
| 1999-07-09 | 160 | 163 | 160 | 163 | 4,000 | 815 |
| 1999-07-08 | 160 | 163 | 160 | 163 | 8,000 | 815 |
| 1999-07-07 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 1999-07-06 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 1999-07-05 | 161 | 161 | 161 | 161 | 2,000 | 805 |
| 1999-07-02 | 160 | 160 | 158 | 158 | 5,000 | 790 |
| 1999-06-30 | 160 | 160 | 160 | 160 | 5,000 | 800 |
| 1999-06-29 | 161 | 161 | 160 | 160 | 2,000 | 800 |
| 1999-06-28 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1999-06-25 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 1999-06-24 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 1999-06-23 | 166 | 166 | 155 | 155 | 14,000 | 775 |
| 1999-06-22 | 154 | 165 | 154 | 165 | 5,000 | 825 |
| 1999-06-21 | 151 | 156 | 151 | 151 | 6,000 | 755 |
| 1999-06-18 | 146 | 154 | 146 | 146 | 11,000 | 730 |
| 1999-06-17 | 150 | 150 | 142 | 142 | 5,000 | 710 |
| 1999-06-16 | 151 | 151 | 150 | 150 | 5,000 | 750 |
| 1999-06-15 | 153 | 153 | 150 | 150 | 4,000 | 750 |
| 1999-06-14 | 152 | 153 | 152 | 153 | 5,000 | 765 |
| 1999-06-11 | 141 | 153 | 141 | 153 | 3,000 | 765 |
| 1999-06-10 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 1999-06-09 | 140 | 140 | 135 | 135 | 3,000 | 675 |
| 1999-05-31 | 153 | 153 | 153 | 153 | 2,000 | 765 |
| 1999-05-28 | 153 | 153 | 153 | 153 | 2,000 | 765 |
| 1999-05-27 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 1999-05-26 | 155 | 155 | 155 | 155 | 6,000 | 775 |
| 1999-05-25 | 160 | 160 | 140 | 140 | 5,000 | 700 |
| 1999-05-18 | 164 | 164 | 160 | 160 | 8,000 | 800 |
| 1999-05-14 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 1999-05-12 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 1999-05-07 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 1999-04-30 | 164 | 164 | 164 | 164 | 2,000 | 820 |
| 1999-04-27 | 160 | 160 | 153 | 153 | 4,000 | 765 |
| 1999-04-20 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 1999-04-19 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 1999-04-16 | 153 | 153 | 153 | 153 | 3,000 | 765 |
| 1999-04-15 | 159 | 159 | 159 | 159 | 2,000 | 795 |
| 1999-04-14 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 1999-04-13 | 155 | 159 | 155 | 159 | 18,000 | 795 |
| 1999-04-09 | 146 | 150 | 145 | 150 | 6,000 | 750 |
| 1999-04-08 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 1999-04-07 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 1999-04-06 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 1999-04-02 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 1999-04-01 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 1999-03-31 | 138 | 138 | 131 | 131 | 4,000 | 655 |
| 1999-03-30 | 135 | 135 | 135 | 135 | 3,000 | 675 |
| 1999-03-29 | 138 | 138 | 138 | 138 | 3,000 | 690 |
| 1999-03-26 | 139 | 139 | 139 | 139 | 2,000 | 695 |
| 1999-03-25 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 1999-03-24 | 145 | 145 | 145 | 145 | 4,000 | 725 |
| 1999-03-23 | 144 | 144 | 143 | 144 | 7,000 | 720 |
| 1999-03-19 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 1999-03-18 | 145 | 145 | 145 | 145 | 4,000 | 725 |
| 1999-03-17 | 147 | 150 | 147 | 147 | 8,000 | 735 |
| 1999-03-16 | 145 | 145 | 145 | 145 | 7,000 | 725 |
| 1999-03-15 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 1999-03-12 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 1999-03-11 | 130 | 135 | 125 | 135 | 19,000 | 675 |
| 1999-03-10 | 130 | 130 | 128 | 128 | 13,000 | 640 |
| 1999-03-09 | 130 | 130 | 127 | 130 | 6,000 | 650 |
| 1999-03-08 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 1999-03-05 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 1999-03-04 | 129 | 129 | 129 | 129 | 2,000 | 645 |
| 1999-03-02 | 130 | 130 | 129 | 129 | 3,000 | 645 |
| 1999-03-01 | 130 | 130 | 130 | 130 | 7,000 | 650 |
| 1999-02-26 | 133 | 133 | 133 | 133 | 3,000 | 665 |
| 1999-02-25 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 1999-02-24 | 126 | 128 | 126 | 128 | 6,000 | 640 |
| 1999-02-23 | 122 | 126 | 122 | 126 | 6,000 | 630 |
| 1999-02-22 | 121 | 122 | 120 | 122 | 19,000 | 610 |
| 1999-02-19 | 121 | 121 | 120 | 120 | 19,000 | 600 |
| 1999-02-18 | 121 | 121 | 120 | 121 | 13,000 | 605 |
| 1999-02-16 | 120 | 120 | 120 | 120 | 4,000 | 600 |
| 1999-02-15 | 136 | 136 | 120 | 120 | 6,000 | 600 |
| 1999-02-12 | 120 | 120 | 120 | 120 | 6,000 | 600 |
| 1999-02-10 | 123 | 125 | 116 | 120 | 13,000 | 600 |
| 1999-02-09 | 124 | 124 | 123 | 123 | 3,000 | 615 |
| 1999-02-08 | 136 | 136 | 123 | 123 | 6,000 | 615 |
| 1999-02-01 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 1999-01-29 | 139 | 139 | 139 | 139 | 3,000 | 695 |
| 1999-01-27 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 1999-01-25 | 122 | 122 | 122 | 122 | 2,000 | 610 |
| 1999-01-20 | 132 | 132 | 132 | 132 | 3,000 | 660 |
| 1999-01-14 | 130 | 130 | 130 | 130 | 2,000 | 650 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.14株