3583 オーベクス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2000-12-27 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 2000-12-25 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2000-12-22 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2000-12-13 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2000-12-12 | 150 | 150 | 150 | 150 | 5,000 | 750 |
| 2000-12-11 | 137 | 137 | 137 | 137 | 2,000 | 685 |
| 2000-12-08 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2000-12-07 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2000-12-06 | 125 | 125 | 125 | 125 | 7,000 | 625 |
| 2000-12-05 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2000-12-04 | 129 | 129 | 129 | 129 | 2,000 | 645 |
| 2000-11-30 | 128 | 128 | 125 | 125 | 4,000 | 625 |
| 2000-11-29 | 124 | 124 | 124 | 124 | 1,000 | 620 |
| 2000-11-28 | 129 | 129 | 124 | 124 | 3,000 | 620 |
| 2000-10-31 | 139 | 139 | 139 | 139 | 3,000 | 695 |
| 2000-10-23 | 134 | 134 | 133 | 133 | 10,000 | 665 |
| 2000-10-17 | 138 | 138 | 134 | 138 | 19,000 | 690 |
| 2000-10-16 | 138 | 138 | 138 | 138 | 2,000 | 690 |
| 2000-10-03 | 149 | 149 | 149 | 149 | 2,000 | 745 |
| 2000-10-02 | 136 | 136 | 136 | 136 | 11,000 | 680 |
| 2000-09-29 | 136 | 136 | 136 | 136 | 2,000 | 680 |
| 2000-09-20 | 124 | 124 | 124 | 124 | 2,000 | 620 |
| 2000-09-19 | 124 | 124 | 124 | 124 | 2,000 | 620 |
| 2000-09-08 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2000-09-07 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 2000-09-06 | 125 | 125 | 125 | 125 | 3,000 | 625 |
| 2000-09-05 | 145 | 145 | 125 | 125 | 6,000 | 625 |
| 2000-08-31 | 149 | 149 | 149 | 149 | 2,000 | 745 |
| 2000-08-18 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2000-08-10 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2000-08-09 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2000-08-03 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2000-08-02 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2000-08-01 | 145 | 145 | 135 | 135 | 2,000 | 675 |
| 2000-07-31 | 152 | 152 | 150 | 150 | 6,000 | 750 |
| 2000-07-26 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2000-07-25 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2000-07-21 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2000-07-19 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2000-07-18 | 160 | 160 | 160 | 160 | 6,000 | 800 |
| 2000-07-17 | 168 | 168 | 168 | 168 | 3,000 | 840 |
| 2000-07-14 | 136 | 136 | 136 | 136 | 2,000 | 680 |
| 2000-07-13 | 155 | 155 | 150 | 155 | 3,000 | 775 |
| 2000-07-12 | 155 | 190 | 155 | 155 | 8,000 | 775 |
| 2000-07-11 | 146 | 147 | 146 | 147 | 4,000 | 735 |
| 2000-07-10 | 133 | 140 | 133 | 133 | 5,000 | 665 |
| 2000-07-07 | 134 | 134 | 134 | 134 | 2,000 | 670 |
| 2000-07-06 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2000-07-03 | 135 | 135 | 135 | 135 | 3,000 | 675 |
| 2000-06-30 | 139 | 139 | 139 | 139 | 2,000 | 695 |
| 2000-06-29 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2000-06-26 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2000-06-23 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2000-06-21 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2000-06-20 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2000-06-16 | 120 | 120 | 120 | 120 | 3,000 | 600 |
| 2000-06-14 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2000-06-07 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2000-06-06 | 118 | 118 | 118 | 118 | 6,000 | 590 |
| 2000-06-05 | 124 | 124 | 124 | 124 | 1,000 | 620 |
| 2000-06-01 | 124 | 124 | 117 | 117 | 8,000 | 585 |
| 2000-05-31 | 122 | 123 | 122 | 123 | 3,000 | 615 |
| 2000-05-25 | 112 | 112 | 112 | 112 | 2,000 | 560 |
| 2000-05-24 | 112 | 112 | 112 | 112 | 1,000 | 560 |
| 2000-05-23 | 120 | 120 | 110 | 110 | 6,000 | 550 |
| 2000-05-19 | 120 | 120 | 120 | 120 | 4,000 | 600 |
| 2000-05-17 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 2000-05-16 | 116 | 116 | 106 | 106 | 6,000 | 530 |
| 2000-05-09 | 135 | 135 | 135 | 135 | 5,000 | 675 |
| 2000-05-08 | 142 | 142 | 142 | 142 | 1,000 | 710 |
| 2000-05-02 | 134 | 134 | 127 | 127 | 6,000 | 635 |
| 2000-05-01 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 2000-04-28 | 134 | 134 | 134 | 134 | 2,000 | 670 |
| 2000-04-26 | 122 | 122 | 122 | 122 | 2,000 | 610 |
| 2000-04-25 | 121 | 121 | 121 | 121 | 1,000 | 605 |
| 2000-04-14 | 121 | 122 | 121 | 122 | 2,000 | 610 |
| 2000-04-11 | 121 | 136 | 121 | 136 | 3,000 | 680 |
| 2000-04-06 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2000-04-04 | 134 | 134 | 120 | 120 | 2,000 | 600 |
| 2000-03-31 | 125 | 125 | 119 | 119 | 4,000 | 595 |
| 2000-03-30 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2000-03-29 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2000-03-28 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2000-03-22 | 118 | 118 | 118 | 118 | 2,000 | 590 |
| 2000-03-21 | 117 | 117 | 117 | 117 | 1,000 | 585 |
| 2000-03-17 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2000-03-15 | 118 | 118 | 117 | 117 | 2,000 | 585 |
| 2000-03-10 | 116 | 116 | 116 | 116 | 1,000 | 580 |
| 2000-03-09 | 116 | 116 | 116 | 116 | 1,000 | 580 |
| 2000-03-02 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2000-03-01 | 126 | 126 | 126 | 126 | 3,000 | 630 |
| 2000-02-28 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2000-02-23 | 115 | 115 | 115 | 115 | 3,000 | 575 |
| 2000-02-22 | 116 | 116 | 116 | 116 | 1,000 | 580 |
| 2000-02-21 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2000-02-16 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2000-02-15 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2000-02-09 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2000-02-04 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2000-02-02 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2000-02-01 | 117 | 117 | 117 | 117 | 1,000 | 585 |
| 2000-01-31 | 137 | 137 | 137 | 137 | 3,000 | 685 |
| 2000-01-28 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 2000-01-25 | 115 | 137 | 115 | 137 | 6,000 | 685 |
| 2000-01-17 | 121 | 121 | 121 | 121 | 1,000 | 605 |
| 2000-01-13 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2000-01-12 | 120 | 120 | 115 | 115 | 2,000 | 575 |
| 2000-01-11 | 120 | 120 | 120 | 120 | 1,000 | 600 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.14株