3583 オーベクス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 108 | 108 | 102 | 105 | 16,000 | 525 |
| 2003-12-29 | 103 | 103 | 99 | 101 | 38,000 | 505 |
| 2003-12-26 | 100 | 100 | 98 | 100 | 27,000 | 500 |
| 2003-12-25 | 102 | 104 | 102 | 104 | 9,000 | 520 |
| 2003-12-24 | 99 | 99 | 99 | 99 | 12,000 | 495 |
| 2003-12-19 | 98 | 100 | 98 | 100 | 8,000 | 500 |
| 2003-12-18 | 100 | 100 | 97 | 98 | 10,000 | 490 |
| 2003-12-17 | 100 | 100 | 98 | 98 | 26,000 | 490 |
| 2003-12-16 | 105 | 105 | 99 | 99 | 6,000 | 495 |
| 2003-12-15 | 102 | 102 | 102 | 102 | 22,000 | 510 |
| 2003-12-12 | 105 | 105 | 102 | 102 | 20,000 | 510 |
| 2003-12-11 | 102 | 102 | 102 | 102 | 2,000 | 510 |
| 2003-12-09 | 107 | 107 | 104 | 104 | 10,000 | 520 |
| 2003-12-08 | 104 | 104 | 101 | 101 | 11,000 | 505 |
| 2003-12-05 | 102 | 104 | 102 | 103 | 6,000 | 515 |
| 2003-12-04 | 107 | 110 | 107 | 110 | 3,000 | 550 |
| 2003-12-03 | 102 | 103 | 100 | 103 | 13,000 | 515 |
| 2003-12-01 | 112 | 112 | 112 | 112 | 5,000 | 560 |
| 2003-11-28 | 114 | 114 | 113 | 113 | 6,000 | 565 |
| 2003-11-27 | 114 | 114 | 110 | 110 | 3,000 | 550 |
| 2003-11-26 | 107 | 107 | 103 | 104 | 3,000 | 520 |
| 2003-11-25 | 117 | 117 | 115 | 116 | 11,000 | 580 |
| 2003-11-21 | 97 | 97 | 97 | 97 | 3,000 | 485 |
| 2003-11-20 | 95 | 98 | 95 | 98 | 11,000 | 490 |
| 2003-11-19 | 100 | 100 | 95 | 95 | 3,000 | 475 |
| 2003-11-18 | 105 | 105 | 105 | 105 | 8,000 | 525 |
| 2003-11-17 | 110 | 110 | 108 | 108 | 18,000 | 540 |
| 2003-11-14 | 112 | 112 | 110 | 110 | 6,000 | 550 |
| 2003-11-13 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2003-11-12 | 113 | 113 | 110 | 110 | 11,000 | 550 |
| 2003-11-11 | 115 | 115 | 111 | 111 | 26,000 | 555 |
| 2003-11-10 | 117 | 117 | 116 | 116 | 17,000 | 580 |
| 2003-11-07 | 113 | 115 | 112 | 115 | 12,000 | 575 |
| 2003-11-06 | 116 | 116 | 113 | 113 | 26,000 | 565 |
| 2003-11-05 | 117 | 117 | 117 | 117 | 5,000 | 585 |
| 2003-11-04 | 116 | 117 | 114 | 114 | 24,000 | 570 |
| 2003-10-31 | 114 | 116 | 114 | 116 | 19,000 | 580 |
| 2003-10-30 | 114 | 114 | 114 | 114 | 4,000 | 570 |
| 2003-10-29 | 112 | 114 | 112 | 114 | 3,000 | 570 |
| 2003-10-28 | 111 | 111 | 110 | 110 | 8,000 | 550 |
| 2003-10-27 | 111 | 114 | 110 | 114 | 15,000 | 570 |
| 2003-10-24 | 112 | 113 | 111 | 111 | 28,000 | 555 |
| 2003-10-23 | 113 | 113 | 112 | 113 | 41,000 | 565 |
| 2003-10-22 | 114 | 115 | 113 | 113 | 27,000 | 565 |
| 2003-10-21 | 117 | 118 | 116 | 118 | 42,000 | 590 |
| 2003-10-20 | 114 | 114 | 111 | 114 | 44,000 | 570 |
| 2003-10-17 | 114 | 117 | 112 | 112 | 30,000 | 560 |
| 2003-10-16 | 117 | 117 | 115 | 115 | 26,000 | 575 |
| 2003-10-15 | 118 | 118 | 116 | 116 | 10,000 | 580 |
| 2003-10-14 | 117 | 118 | 117 | 118 | 15,000 | 590 |
| 2003-10-10 | 114 | 115 | 114 | 115 | 6,000 | 575 |
| 2003-10-09 | 112 | 112 | 112 | 112 | 16,000 | 560 |
| 2003-10-08 | 116 | 116 | 116 | 116 | 9,000 | 580 |
| 2003-10-07 | 112 | 116 | 112 | 114 | 23,000 | 570 |
| 2003-10-06 | 115 | 115 | 111 | 111 | 42,000 | 555 |
| 2003-10-03 | 116 | 116 | 113 | 113 | 14,000 | 565 |
| 2003-10-02 | 116 | 117 | 115 | 117 | 8,000 | 585 |
| 2003-10-01 | 117 | 117 | 116 | 116 | 5,000 | 580 |
| 2003-09-30 | 118 | 118 | 116 | 117 | 35,000 | 585 |
| 2003-09-29 | 116 | 119 | 115 | 119 | 10,000 | 595 |
| 2003-09-26 | 118 | 118 | 112 | 117 | 19,000 | 585 |
| 2003-09-25 | 118 | 118 | 112 | 113 | 9,000 | 565 |
| 2003-09-24 | 117 | 118 | 117 | 117 | 13,000 | 585 |
| 2003-09-22 | 118 | 118 | 111 | 111 | 29,000 | 555 |
| 2003-09-19 | 118 | 118 | 114 | 116 | 8,000 | 580 |
| 2003-09-18 | 115 | 115 | 112 | 114 | 22,000 | 570 |
| 2003-09-17 | 122 | 122 | 116 | 116 | 20,000 | 580 |
| 2003-09-16 | 118 | 120 | 118 | 119 | 28,000 | 595 |
| 2003-09-12 | 111 | 113 | 111 | 111 | 19,000 | 555 |
| 2003-09-11 | 112 | 113 | 112 | 112 | 8,000 | 560 |
| 2003-09-10 | 110 | 116 | 110 | 113 | 33,000 | 565 |
| 2003-09-09 | 116 | 116 | 110 | 115 | 23,000 | 575 |
| 2003-09-08 | 115 | 116 | 113 | 116 | 13,000 | 580 |
| 2003-09-05 | 114 | 117 | 113 | 113 | 7,000 | 565 |
| 2003-09-04 | 115 | 118 | 113 | 113 | 21,000 | 565 |
| 2003-09-03 | 117 | 118 | 115 | 115 | 16,000 | 575 |
| 2003-09-02 | 115 | 120 | 114 | 115 | 30,000 | 575 |
| 2003-09-01 | 121 | 121 | 106 | 114 | 39,000 | 570 |
| 2003-08-29 | 123 | 123 | 116 | 116 | 21,000 | 580 |
| 2003-08-28 | 120 | 123 | 119 | 119 | 6,000 | 595 |
| 2003-08-27 | 116 | 120 | 116 | 116 | 10,000 | 580 |
| 2003-08-26 | 115 | 115 | 113 | 113 | 21,000 | 565 |
| 2003-08-25 | 120 | 120 | 118 | 118 | 12,000 | 590 |
| 2003-08-22 | 117 | 117 | 114 | 114 | 33,000 | 570 |
| 2003-08-21 | 119 | 120 | 116 | 117 | 8,000 | 585 |
| 2003-08-20 | 120 | 120 | 115 | 118 | 11,000 | 590 |
| 2003-08-19 | 125 | 125 | 118 | 118 | 34,000 | 590 |
| 2003-08-18 | 115 | 125 | 115 | 125 | 25,000 | 625 |
| 2003-08-15 | 118 | 122 | 118 | 122 | 20,000 | 610 |
| 2003-08-14 | 120 | 125 | 120 | 122 | 19,000 | 610 |
| 2003-08-13 | 134 | 134 | 121 | 127 | 37,000 | 635 |
| 2003-08-12 | 125 | 133 | 125 | 129 | 42,000 | 645 |
| 2003-08-11 | 116 | 133 | 116 | 123 | 47,000 | 615 |
| 2003-08-08 | 111 | 123 | 111 | 119 | 24,000 | 595 |
| 2003-08-07 | 112 | 119 | 110 | 110 | 24,000 | 550 |
| 2003-08-06 | 100 | 109 | 100 | 108 | 39,000 | 540 |
| 2003-08-05 | 110 | 110 | 100 | 100 | 21,000 | 500 |
| 2003-08-04 | 115 | 115 | 110 | 110 | 6,000 | 550 |
| 2003-08-01 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2003-07-31 | 115 | 117 | 113 | 117 | 9,000 | 585 |
| 2003-07-30 | 117 | 117 | 110 | 112 | 28,000 | 560 |
| 2003-07-29 | 123 | 123 | 117 | 117 | 11,000 | 585 |
| 2003-07-28 | 120 | 121 | 120 | 121 | 4,000 | 605 |
| 2003-07-25 | 127 | 127 | 117 | 117 | 4,000 | 585 |
| 2003-07-24 | 113 | 124 | 113 | 124 | 7,000 | 620 |
| 2003-07-23 | 115 | 115 | 115 | 115 | 13,000 | 575 |
| 2003-07-22 | 115 | 120 | 115 | 118 | 21,000 | 590 |
| 2003-07-18 | 115 | 117 | 115 | 116 | 19,000 | 580 |
| 2003-07-17 | 116 | 125 | 115 | 125 | 21,000 | 625 |
| 2003-07-16 | 126 | 126 | 118 | 125 | 23,000 | 625 |
| 2003-07-15 | 133 | 135 | 120 | 121 | 36,000 | 605 |
| 2003-07-14 | 120 | 135 | 120 | 135 | 26,000 | 675 |
| 2003-07-11 | 115 | 120 | 115 | 118 | 38,000 | 590 |
| 2003-07-10 | 107 | 113 | 107 | 113 | 28,000 | 565 |
| 2003-07-09 | 120 | 121 | 105 | 115 | 68,000 | 575 |
| 2003-07-08 | 121 | 125 | 118 | 120 | 54,000 | 600 |
| 2003-07-07 | 129 | 129 | 120 | 125 | 21,000 | 625 |
| 2003-07-04 | 130 | 132 | 118 | 132 | 51,000 | 660 |
| 2003-07-03 | 141 | 151 | 135 | 135 | 33,000 | 675 |
| 2003-07-02 | 137 | 140 | 136 | 140 | 23,000 | 700 |
| 2003-07-01 | 135 | 136 | 130 | 135 | 35,000 | 675 |
| 2003-06-30 | 126 | 140 | 120 | 135 | 107,000 | 675 |
| 2003-06-27 | 140 | 151 | 140 | 141 | 45,000 | 705 |
| 2003-06-26 | 147 | 155 | 145 | 145 | 69,000 | 725 |
| 2003-06-25 | 145 | 150 | 145 | 148 | 50,000 | 740 |
| 2003-06-24 | 140 | 153 | 140 | 150 | 88,000 | 750 |
| 2003-06-23 | 134 | 159 | 128 | 145 | 218,000 | 725 |
| 2003-06-20 | 112 | 153 | 108 | 139 | 168,000 | 695 |
| 2003-06-19 | 99 | 108 | 99 | 108 | 116,000 | 540 |
| 2003-06-18 | 97 | 99 | 95 | 99 | 57,000 | 495 |
| 2003-06-17 | 104 | 104 | 96 | 97 | 123,000 | 485 |
| 2003-06-16 | 90 | 104 | 90 | 99 | 124,000 | 495 |
| 2003-06-13 | 91 | 91 | 87 | 89 | 59,000 | 445 |
| 2003-06-12 | 91 | 92 | 87 | 90 | 87,000 | 450 |
| 2003-06-11 | 84 | 93 | 82 | 89 | 158,000 | 445 |
| 2003-06-10 | 79 | 82 | 79 | 81 | 31,000 | 405 |
| 2003-06-09 | 78 | 78 | 76 | 78 | 48,000 | 390 |
| 2003-06-06 | 78 | 79 | 77 | 77 | 43,000 | 385 |
| 2003-06-05 | 76 | 77 | 76 | 77 | 15,000 | 385 |
| 2003-06-04 | 76 | 80 | 74 | 75 | 55,000 | 375 |
| 2003-06-03 | 76 | 82 | 76 | 76 | 101,000 | 380 |
| 2003-06-02 | 75 | 75 | 73 | 73 | 9,000 | 365 |
| 2003-05-30 | 73 | 74 | 72 | 72 | 56,000 | 360 |
| 2003-05-29 | 72 | 72 | 70 | 72 | 48,000 | 360 |
| 2003-05-28 | 75 | 75 | 70 | 72 | 23,000 | 360 |
| 2003-05-27 | 75 | 76 | 73 | 74 | 71,000 | 370 |
| 2003-05-26 | 71 | 71 | 70 | 71 | 21,000 | 355 |
| 2003-05-23 | 75 | 75 | 71 | 71 | 22,000 | 355 |
| 2003-05-22 | 75 | 78 | 73 | 75 | 161,000 | 375 |
| 2003-05-21 | 62 | 73 | 62 | 73 | 63,000 | 365 |
| 2003-05-20 | 60 | 63 | 58 | 60 | 23,000 | 300 |
| 2003-05-19 | 59 | 60 | 58 | 58 | 35,000 | 290 |
| 2003-05-16 | 57 | 62 | 57 | 60 | 23,000 | 300 |
| 2003-05-15 | 57 | 58 | 55 | 58 | 61,000 | 290 |
| 2003-05-14 | 58 | 58 | 54 | 55 | 42,000 | 275 |
| 2003-05-13 | 60 | 60 | 59 | 59 | 9,000 | 295 |
| 2003-05-12 | 61 | 61 | 60 | 60 | 17,000 | 300 |
| 2003-05-09 | 60 | 61 | 60 | 61 | 13,000 | 305 |
| 2003-05-08 | 61 | 61 | 61 | 61 | 8,000 | 305 |
| 2003-05-07 | 63 | 63 | 63 | 63 | 18,000 | 315 |
| 2003-05-06 | 62 | 62 | 62 | 62 | 7,000 | 310 |
| 2003-05-02 | 62 | 62 | 61 | 61 | 4,000 | 305 |
| 2003-05-01 | 63 | 63 | 63 | 63 | 5,000 | 315 |
| 2003-04-30 | 66 | 66 | 63 | 63 | 5,000 | 315 |
| 2003-04-28 | 64 | 64 | 63 | 63 | 5,000 | 315 |
| 2003-04-25 | 63 | 63 | 63 | 63 | 21,000 | 315 |
| 2003-04-24 | 66 | 66 | 63 | 63 | 39,000 | 315 |
| 2003-04-23 | 65 | 66 | 65 | 66 | 10,000 | 330 |
| 2003-04-22 | 68 | 68 | 66 | 66 | 23,000 | 330 |
| 2003-04-21 | 66 | 68 | 66 | 68 | 29,000 | 340 |
| 2003-04-18 | 65 | 66 | 65 | 65 | 18,000 | 325 |
| 2003-04-17 | 59 | 65 | 59 | 65 | 38,000 | 325 |
| 2003-04-16 | 59 | 59 | 59 | 59 | 4,000 | 295 |
| 2003-04-15 | 57 | 59 | 57 | 59 | 4,000 | 295 |
| 2003-04-14 | 58 | 58 | 56 | 56 | 18,000 | 280 |
| 2003-04-11 | 57 | 59 | 57 | 59 | 30,000 | 295 |
| 2003-04-10 | 58 | 58 | 57 | 57 | 6,000 | 285 |
| 2003-04-09 | 58 | 58 | 58 | 58 | 15,000 | 290 |
| 2003-04-08 | 57 | 57 | 57 | 57 | 29,000 | 285 |
| 2003-04-07 | 57 | 57 | 56 | 57 | 18,000 | 285 |
| 2003-04-04 | 55 | 57 | 55 | 57 | 43,000 | 285 |
| 2003-04-03 | 56 | 56 | 54 | 55 | 18,000 | 275 |
| 2003-04-02 | 56 | 56 | 54 | 54 | 31,000 | 270 |
| 2003-04-01 | 57 | 57 | 56 | 56 | 12,000 | 280 |
| 2003-03-31 | 63 | 63 | 57 | 57 | 39,000 | 285 |
| 2003-03-28 | 56 | 57 | 55 | 55 | 195,000 | 275 |
| 2003-03-27 | 58 | 58 | 56 | 56 | 21,000 | 280 |
| 2003-03-26 | 56 | 60 | 56 | 60 | 4,000 | 300 |
| 2003-03-25 | 60 | 61 | 60 | 61 | 3,000 | 305 |
| 2003-03-24 | 61 | 61 | 60 | 60 | 5,000 | 300 |
| 2003-03-20 | 60 | 60 | 60 | 60 | 6,000 | 300 |
| 2003-03-19 | 60 | 60 | 60 | 60 | 1,000 | 300 |
| 2003-03-17 | 60 | 60 | 60 | 60 | 4,000 | 300 |
| 2003-03-14 | 65 | 65 | 60 | 60 | 16,000 | 300 |
| 2003-03-13 | 60 | 65 | 60 | 61 | 34,000 | 305 |
| 2003-03-12 | 63 | 63 | 60 | 60 | 17,000 | 300 |
| 2003-03-11 | 65 | 65 | 64 | 65 | 5,000 | 325 |
| 2003-03-10 | 65 | 65 | 65 | 65 | 2,000 | 325 |
| 2003-03-07 | 69 | 69 | 69 | 69 | 6,000 | 345 |
| 2003-03-05 | 68 | 69 | 68 | 69 | 3,000 | 345 |
| 2003-03-04 | 68 | 68 | 68 | 68 | 3,000 | 340 |
| 2003-03-03 | 68 | 68 | 68 | 68 | 9,000 | 340 |
| 2003-02-28 | 68 | 68 | 68 | 68 | 4,000 | 340 |
| 2003-02-27 | 63 | 63 | 63 | 63 | 2,000 | 315 |
| 2003-02-26 | 62 | 63 | 62 | 62 | 4,000 | 310 |
| 2003-02-25 | 65 | 65 | 62 | 62 | 14,000 | 310 |
| 2003-02-24 | 61 | 62 | 60 | 62 | 23,000 | 310 |
| 2003-02-21 | 68 | 68 | 66 | 66 | 7,000 | 330 |
| 2003-02-20 | 68 | 68 | 68 | 68 | 3,000 | 340 |
| 2003-02-19 | 68 | 68 | 67 | 67 | 3,000 | 335 |
| 2003-02-18 | 70 | 70 | 68 | 68 | 8,000 | 340 |
| 2003-02-17 | 70 | 70 | 70 | 70 | 10,000 | 350 |
| 2003-02-14 | 67 | 67 | 67 | 67 | 1,000 | 335 |
| 2003-02-13 | 70 | 70 | 67 | 67 | 7,000 | 335 |
| 2003-02-12 | 66 | 67 | 66 | 67 | 5,000 | 335 |
| 2003-02-10 | 65 | 66 | 65 | 66 | 3,000 | 330 |
| 2003-02-07 | 65 | 66 | 65 | 65 | 4,000 | 325 |
| 2003-02-05 | 60 | 65 | 60 | 65 | 15,000 | 325 |
| 2003-02-04 | 64 | 64 | 64 | 64 | 1,000 | 320 |
| 2003-02-03 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2003-01-31 | 71 | 71 | 71 | 71 | 4,000 | 355 |
| 2003-01-29 | 65 | 65 | 65 | 65 | 1,000 | 325 |
| 2003-01-28 | 65 | 65 | 63 | 65 | 5,000 | 325 |
| 2003-01-27 | 68 | 68 | 68 | 68 | 2,000 | 340 |
| 2003-01-24 | 70 | 70 | 67 | 67 | 6,000 | 335 |
| 2003-01-23 | 72 | 72 | 72 | 72 | 1,000 | 360 |
| 2003-01-22 | 65 | 71 | 65 | 71 | 9,000 | 355 |
| 2003-01-21 | 65 | 65 | 65 | 65 | 4,000 | 325 |
| 2003-01-20 | 64 | 64 | 64 | 64 | 2,000 | 320 |
| 2003-01-17 | 60 | 62 | 60 | 62 | 5,000 | 310 |
| 2003-01-16 | 62 | 62 | 62 | 62 | 4,000 | 310 |
| 2003-01-15 | 62 | 62 | 62 | 62 | 6,000 | 310 |
| 2003-01-14 | 67 | 67 | 62 | 62 | 3,000 | 310 |
| 2003-01-09 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2003-01-06 | 71 | 71 | 71 | 71 | 1,000 | 355 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.14株
