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