3583 オーベクス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 110 | 110 | 100 | 100 | 5,000 | 500 |
| 2001-12-27 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2001-12-26 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2001-12-25 | 92 | 92 | 90 | 90 | 3,000 | 450 |
| 2001-12-21 | 89 | 92 | 89 | 92 | 6,000 | 460 |
| 2001-12-12 | 127 | 127 | 127 | 127 | 4,000 | 635 |
| 2001-12-11 | 116 | 116 | 116 | 116 | 3,000 | 580 |
| 2001-12-10 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2001-12-07 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2001-12-04 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 2001-12-03 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2001-11-30 | 142 | 142 | 115 | 115 | 8,000 | 575 |
| 2001-11-28 | 127 | 127 | 127 | 127 | 1,000 | 635 |
| 2001-11-27 | 116 | 116 | 116 | 116 | 2,000 | 580 |
| 2001-11-22 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2001-11-20 | 118 | 118 | 118 | 118 | 3,000 | 590 |
| 2001-11-16 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2001-11-14 | 119 | 119 | 119 | 119 | 1,000 | 595 |
| 2001-10-31 | 127 | 127 | 127 | 127 | 2,000 | 635 |
| 2001-10-04 | 116 | 116 | 116 | 116 | 1,000 | 580 |
| 2001-09-28 | 108 | 108 | 108 | 108 | 6,000 | 540 |
| 2001-09-07 | 123 | 123 | 123 | 123 | 2,000 | 615 |
| 2001-09-06 | 123 | 123 | 123 | 123 | 2,000 | 615 |
| 2001-09-05 | 123 | 123 | 121 | 121 | 2,000 | 605 |
| 2001-09-03 | 124 | 124 | 123 | 123 | 8,000 | 615 |
| 2001-08-31 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2001-08-03 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2001-07-31 | 147 | 147 | 147 | 147 | 5,000 | 735 |
| 2001-07-26 | 140 | 140 | 140 | 140 | 5,000 | 700 |
| 2001-07-25 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2001-07-10 | 150 | 150 | 150 | 150 | 7,000 | 750 |
| 2001-07-05 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2001-07-04 | 140 | 140 | 140 | 140 | 6,000 | 700 |
| 2001-07-03 | 140 | 140 | 140 | 140 | 4,000 | 700 |
| 2001-07-02 | 141 | 141 | 141 | 141 | 2,000 | 705 |
| 2001-06-29 | 139 | 139 | 139 | 139 | 2,000 | 695 |
| 2001-06-25 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2001-06-19 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2001-06-15 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2001-06-14 | 123 | 124 | 123 | 124 | 2,000 | 620 |
| 2001-05-31 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 2001-05-29 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2001-05-24 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2001-05-22 | 126 | 127 | 126 | 127 | 2,000 | 635 |
| 2001-05-21 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2001-05-18 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2001-05-16 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2001-05-08 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2001-05-07 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2001-05-01 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2001-04-27 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2001-04-25 | 132 | 132 | 132 | 132 | 1,000 | 660 |
| 2001-04-23 | 133 | 133 | 133 | 133 | 1,000 | 665 |
| 2001-04-17 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2001-04-09 | 132 | 132 | 132 | 132 | 1,000 | 660 |
| 2001-04-05 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2001-04-02 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2001-03-30 | 125 | 125 | 125 | 125 | 5,000 | 625 |
| 2001-03-29 | 124 | 125 | 124 | 125 | 3,000 | 625 |
| 2001-03-28 | 124 | 124 | 124 | 124 | 1,000 | 620 |
| 2001-03-26 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2001-03-19 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 2001-03-16 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2001-03-13 | 128 | 128 | 128 | 128 | 5,000 | 640 |
| 2001-03-07 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2001-03-06 | 128 | 128 | 128 | 128 | 10,000 | 640 |
| 2001-03-05 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2001-03-01 | 130 | 130 | 128 | 128 | 3,000 | 640 |
| 2001-02-28 | 145 | 145 | 128 | 128 | 4,000 | 640 |
| 2001-02-27 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2001-02-22 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2001-02-21 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2001-02-20 | 118 | 118 | 118 | 118 | 1,000 | 590 |
| 2001-02-16 | 124 | 124 | 121 | 121 | 18,000 | 605 |
| 2001-02-15 | 124 | 124 | 124 | 124 | 17,000 | 620 |
| 2001-02-14 | 125 | 125 | 121 | 121 | 6,000 | 605 |
| 2001-01-31 | 137 | 137 | 137 | 137 | 2,000 | 685 |
| 2001-01-26 | 125 | 125 | 124 | 125 | 32,000 | 625 |
| 2001-01-24 | 125 | 125 | 125 | 125 | 10,000 | 625 |
| 2001-01-19 | 121 | 121 | 121 | 121 | 1,000 | 605 |
| 2001-01-17 | 121 | 121 | 121 | 121 | 1,000 | 605 |
| 2001-01-15 | 120 | 120 | 120 | 120 | 4,000 | 600 |
| 2001-01-12 | 125 | 125 | 120 | 120 | 3,000 | 600 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.14株
