3583 オーベクス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 68 | 70 | 68 | 70 | 6,000 | 350 |
| 2002-12-27 | 62 | 65 | 62 | 62 | 15,000 | 310 |
| 2002-12-26 | 64 | 64 | 61 | 61 | 5,000 | 305 |
| 2002-12-25 | 57 | 64 | 57 | 64 | 27,000 | 320 |
| 2002-12-24 | 65 | 65 | 54 | 56 | 11,000 | 280 |
| 2002-12-20 | 65 | 65 | 65 | 65 | 14,000 | 325 |
| 2002-12-19 | 65 | 65 | 65 | 65 | 8,000 | 325 |
| 2002-12-18 | 70 | 70 | 67 | 67 | 8,000 | 335 |
| 2002-12-17 | 70 | 72 | 70 | 70 | 22,000 | 350 |
| 2002-12-16 | 72 | 72 | 70 | 70 | 7,000 | 350 |
| 2002-12-13 | 74 | 74 | 73 | 73 | 6,000 | 365 |
| 2002-12-11 | 81 | 88 | 80 | 88 | 4,000 | 440 |
| 2002-12-10 | 80 | 80 | 80 | 80 | 7,000 | 400 |
| 2002-12-06 | 77 | 77 | 73 | 73 | 3,000 | 365 |
| 2002-12-04 | 76 | 76 | 76 | 76 | 6,000 | 380 |
| 2002-12-03 | 85 | 85 | 76 | 76 | 5,000 | 380 |
| 2002-12-02 | 85 | 85 | 85 | 85 | 2,000 | 425 |
| 2002-11-29 | 81 | 81 | 81 | 81 | 3,000 | 405 |
| 2002-11-28 | 73 | 74 | 71 | 74 | 8,000 | 370 |
| 2002-11-27 | 73 | 73 | 73 | 73 | 3,000 | 365 |
| 2002-11-26 | 70 | 70 | 67 | 67 | 6,000 | 335 |
| 2002-11-25 | 70 | 70 | 70 | 70 | 3,000 | 350 |
| 2002-11-22 | 78 | 78 | 70 | 72 | 8,000 | 360 |
| 2002-11-21 | 78 | 78 | 78 | 78 | 1,000 | 390 |
| 2002-11-20 | 72 | 80 | 72 | 80 | 6,000 | 400 |
| 2002-11-19 | 71 | 71 | 71 | 71 | 3,000 | 355 |
| 2002-11-18 | 71 | 71 | 71 | 71 | 4,000 | 355 |
| 2002-11-14 | 81 | 81 | 81 | 81 | 1,000 | 405 |
| 2002-11-12 | 79 | 85 | 79 | 84 | 3,000 | 420 |
| 2002-11-11 | 85 | 85 | 79 | 79 | 10,000 | 395 |
| 2002-11-08 | 85 | 85 | 85 | 85 | 4,000 | 425 |
| 2002-11-07 | 86 | 86 | 86 | 86 | 1,000 | 430 |
| 2002-11-06 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2002-11-05 | 88 | 90 | 88 | 89 | 21,000 | 445 |
| 2002-11-01 | 90 | 94 | 90 | 94 | 5,000 | 470 |
| 2002-10-31 | 94 | 94 | 90 | 92 | 6,000 | 460 |
| 2002-10-30 | 96 | 96 | 86 | 90 | 4,000 | 450 |
| 2002-10-29 | 102 | 102 | 100 | 100 | 7,000 | 500 |
| 2002-10-28 | 90 | 95 | 85 | 95 | 20,000 | 475 |
| 2002-10-25 | 90 | 90 | 90 | 90 | 2,000 | 450 |
| 2002-10-24 | 90 | 91 | 90 | 91 | 9,000 | 455 |
| 2002-10-23 | 99 | 99 | 91 | 91 | 13,000 | 455 |
| 2002-10-22 | 101 | 101 | 93 | 98 | 14,000 | 490 |
| 2002-10-21 | 105 | 110 | 104 | 104 | 4,000 | 520 |
| 2002-10-18 | 104 | 109 | 104 | 109 | 2,000 | 545 |
| 2002-10-17 | 113 | 113 | 101 | 112 | 16,000 | 560 |
| 2002-10-16 | 113 | 117 | 113 | 115 | 7,000 | 575 |
| 2002-10-15 | 111 | 115 | 107 | 112 | 26,000 | 560 |
| 2002-10-11 | 111 | 125 | 106 | 115 | 25,000 | 575 |
| 2002-10-10 | 115 | 115 | 108 | 109 | 8,000 | 545 |
| 2002-10-09 | 141 | 146 | 120 | 120 | 35,000 | 600 |
| 2002-10-08 | 130 | 145 | 125 | 130 | 27,000 | 650 |
| 2002-10-07 | 153 | 155 | 140 | 141 | 85,000 | 705 |
| 2002-10-04 | 268 | 268 | 190 | 190 | 103,000 | 950 |
| 2002-10-03 | 252 | 285 | 252 | 270 | 232,000 | 1,350 |
| 2002-10-02 | 240 | 264 | 235 | 245 | 199,000 | 1,225 |
| 2002-10-01 | 194 | 241 | 194 | 235 | 138,000 | 1,175 |
| 2002-09-30 | 177 | 195 | 174 | 191 | 55,000 | 955 |
| 2002-09-27 | 184 | 185 | 169 | 175 | 29,000 | 875 |
| 2002-09-26 | 170 | 190 | 165 | 187 | 77,000 | 935 |
| 2002-09-25 | 144 | 190 | 140 | 180 | 124,000 | 900 |
| 2002-09-24 | 110 | 150 | 110 | 150 | 26,000 | 750 |
| 2002-09-20 | 100 | 117 | 100 | 117 | 3,000 | 585 |
| 2002-09-19 | 100 | 118 | 100 | 115 | 11,000 | 575 |
| 2002-09-18 | 85 | 100 | 85 | 100 | 17,000 | 500 |
| 2002-09-17 | 87 | 87 | 85 | 85 | 3,000 | 425 |
| 2002-09-12 | 89 | 89 | 89 | 89 | 1,000 | 445 |
| 2002-09-11 | 88 | 88 | 88 | 88 | 4,000 | 440 |
| 2002-09-04 | 90 | 90 | 90 | 90 | 3,000 | 450 |
| 2002-08-30 | 99 | 99 | 88 | 88 | 4,000 | 440 |
| 2002-08-26 | 90 | 90 | 90 | 90 | 4,000 | 450 |
| 2002-08-19 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2002-08-12 | 84 | 96 | 84 | 96 | 4,000 | 480 |
| 2002-08-08 | 102 | 102 | 94 | 94 | 5,000 | 470 |
| 2002-07-29 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 2002-07-16 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2002-07-11 | 114 | 115 | 114 | 115 | 5,000 | 575 |
| 2002-07-10 | 115 | 115 | 115 | 115 | 4,000 | 575 |
| 2002-07-09 | 107 | 107 | 107 | 107 | 3,000 | 535 |
| 2002-07-05 | 98 | 98 | 98 | 98 | 1,000 | 490 |
| 2002-07-04 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2002-06-28 | 94 | 94 | 94 | 94 | 3,000 | 470 |
| 2002-06-21 | 91 | 91 | 91 | 91 | 1,000 | 455 |
| 2002-06-20 | 98 | 98 | 98 | 98 | 1,000 | 490 |
| 2002-06-19 | 95 | 100 | 95 | 100 | 3,000 | 500 |
| 2002-06-17 | 100 | 100 | 100 | 100 | 5,000 | 500 |
| 2002-06-07 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2002-06-03 | 115 | 115 | 115 | 115 | 2,000 | 575 |
| 2002-05-31 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2002-05-29 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 2002-05-28 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2002-05-27 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2002-05-24 | 100 | 100 | 100 | 100 | 13,000 | 500 |
| 2002-05-23 | 100 | 100 | 100 | 100 | 10,000 | 500 |
| 2002-05-22 | 100 | 100 | 100 | 100 | 10,000 | 500 |
| 2002-05-21 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2002-05-20 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 2002-05-16 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2002-05-15 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2002-05-13 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2002-05-09 | 100 | 100 | 100 | 100 | 4,000 | 500 |
| 2002-05-08 | 100 | 100 | 100 | 100 | 5,000 | 500 |
| 2002-05-02 | 96 | 97 | 96 | 97 | 2,000 | 485 |
| 2002-05-01 | 97 | 97 | 97 | 97 | 1,000 | 485 |
| 2002-04-30 | 98 | 98 | 98 | 98 | 2,000 | 490 |
| 2002-04-26 | 97 | 97 | 97 | 97 | 1,000 | 485 |
| 2002-04-18 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2002-04-17 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2002-04-15 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2002-03-29 | 114 | 115 | 114 | 115 | 6,000 | 575 |
| 2002-03-28 | 115 | 115 | 115 | 115 | 2,000 | 575 |
| 2002-03-25 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2002-03-22 | 118 | 118 | 118 | 118 | 2,000 | 590 |
| 2002-03-19 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2002-03-15 | 127 | 127 | 127 | 127 | 1,000 | 635 |
| 2002-03-11 | 115 | 115 | 93 | 93 | 2,000 | 465 |
| 2002-03-06 | 116 | 116 | 116 | 116 | 3,000 | 580 |
| 2002-03-01 | 96 | 97 | 96 | 97 | 3,000 | 485 |
| 2002-02-28 | 99 | 99 | 99 | 99 | 2,000 | 495 |
| 2002-02-26 | 90 | 90 | 90 | 90 | 2,000 | 450 |
| 2002-02-25 | 89 | 89 | 89 | 89 | 2,000 | 445 |
| 2002-02-19 | 89 | 89 | 89 | 89 | 1,000 | 445 |
| 2002-02-18 | 85 | 85 | 85 | 85 | 3,000 | 425 |
| 2002-02-14 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2002-02-13 | 100 | 100 | 100 | 100 | 5,000 | 500 |
| 2002-02-12 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2002-02-08 | 86 | 86 | 86 | 86 | 2,000 | 430 |
| 2002-02-07 | 91 | 91 | 91 | 91 | 1,000 | 455 |
| 2002-02-05 | 98 | 98 | 90 | 90 | 3,000 | 450 |
| 2002-02-04 | 98 | 98 | 98 | 98 | 2,000 | 490 |
| 2002-02-01 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 2002-01-31 | 96 | 96 | 96 | 96 | 2,000 | 480 |
| 2002-01-29 | 88 | 88 | 88 | 88 | 1,000 | 440 |
| 2002-01-25 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 2002-01-24 | 86 | 86 | 81 | 84 | 4,000 | 420 |
| 2002-01-22 | 96 | 96 | 96 | 96 | 2,000 | 480 |
| 2002-01-09 | 95 | 95 | 95 | 95 | 1,000 | 475 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.14株