3583 オーベクス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	165	165	164	164	12,000	820
2004-12-29	165	165	161	164	65,000	820
2004-12-28	165	169	165	165	76,000	825
2004-12-27	160	164	160	164	103,000	820
2004-12-24	161	161	159	159	15,000	795
2004-12-22	161	161	159	159	16,000	795
2004-12-21	160	160	159	160	9,000	800
2004-12-20	164	164	158	158	13,000	790
2004-12-17	163	163	160	162	4,000	810
2004-12-16	160	163	160	160	13,000	800
2004-12-15	163	163	159	163	6,000	815
2004-12-14	162	163	158	158	30,000	790
2004-12-13	158	158	158	158	3,000	790
2004-12-10	161	162	158	158	15,000	790
2004-12-09	160	160	158	158	16,000	790
2004-12-08	160	160	159	159	10,000	795
2004-12-07	160	161	159	160	44,000	800
2004-12-06	160	160	159	160	34,000	800
2004-12-03	161	165	161	161	11,000	805
2004-12-02	165	165	160	160	5,000	800
2004-12-01	160	161	160	161	8,000	805
2004-11-30	164	164	162	163	9,000	815
2004-11-29	165	165	163	163	2,000	815
2004-11-26	161	165	161	165	3,000	825
2004-11-25	160	161	160	161	9,000	805
2004-11-24	164	165	160	160	13,000	800
2004-11-22	168	168	164	164	9,000	820
2004-11-19	168	168	167	168	8,000	840
2004-11-18	167	168	167	168	9,000	840
2004-11-17	169	172	168	171	16,000	855
2004-11-16	171	171	168	168	16,000	840
2004-11-15	165	172	163	168	13,000	840
2004-11-12	163	166	162	166	26,000	830
2004-11-11	174	174	166	166	27,000	830
2004-11-10	166	177	166	175	34,000	875
2004-11-09	171	171	152	166	46,000	830
2004-11-08	176	176	171	173	10,000	865
2004-11-05	175	177	170	171	17,000	855
2004-11-04	168	175	168	175	27,000	875
2004-11-02	165	167	164	164	17,000	820
2004-11-01	161	166	161	163	22,000	815
2004-10-29	164	164	160	160	13,000	800
2004-10-28	163	163	150	159	78,000	795
2004-10-27	165	168	165	168	61,000	840
2004-10-26	176	177	172	173	11,000	865
2004-10-25	172	177	172	177	16,000	885
2004-10-22	180	180	175	180	25,000	900
2004-10-21	190	199	182	182	26,000	910
2004-10-20	186	190	185	190	27,000	950
2004-10-19	180	184	176	182	52,000	910
2004-10-18	189	190	181	183	18,000	915
2004-10-15	195	195	190	191	42,000	955
2004-10-14	202	203	196	198	95,000	990
2004-10-13	192	199	191	199	85,000	995
2004-10-12	187	198	186	197	140,000	985
2004-10-08	177	179	171	178	33,000	890
2004-10-07	178	178	170	175	61,000	875
2004-10-06	173	176	170	171	53,000	855
2004-10-05	169	173	166	171	24,000	855
2004-10-04	165	165	164	165	57,000	825
2004-10-01	172	172	165	165	28,000	825
2004-09-30	170	170	156	167	115,000	835
2004-09-29	201	212	180	180	394,000	900
2004-09-28	184	196	184	196	114,000	980
2004-09-27	179	194	179	184	94,000	920
2004-09-24	171	179	165	177	60,000	885
2004-09-22	174	176	170	170	36,000	850
2004-09-21	168	174	168	172	15,000	860
2004-09-17	168	168	168	168	9,000	840
2004-09-16	168	169	168	168	17,000	840
2004-09-15	167	169	167	168	6,000	840
2004-09-14	173	173	167	167	13,000	835
2004-09-13	173	174	163	174	8,000	870
2004-09-10	179	179	174	178	43,000	890
2004-09-09	167	175	167	175	48,000	875
2004-09-08	166	168	166	168	18,000	840
2004-09-07	161	170	161	161	27,000	805
2004-09-06	158	160	158	160	10,000	800
2004-09-03	158	158	157	158	12,000	790
2004-09-02	155	158	155	157	8,000	785
2004-09-01	152	152	147	150	13,000	750
2004-08-31	149	151	146	149	11,000	745
2004-08-30	142	145	142	145	9,000	725
2004-08-27	144	144	142	142	3,000	710
2004-08-26	144	144	144	144	2,000	720
2004-08-25	146	147	142	144	9,000	720
2004-08-24	145	145	145	145	4,000	725
2004-08-23	145	145	145	145	2,000	725
2004-08-20	145	145	142	144	22,000	720
2004-08-19	142	142	141	141	3,000	705
2004-08-18	142	142	141	141	7,000	705
2004-08-17	141	144	141	144	8,000	720
2004-08-13	143	143	140	140	7,000	700
2004-08-12	141	143	140	141	10,000	705
2004-08-11	143	143	136	137	88,000	685
2004-08-10	143	148	143	148	9,000	740
2004-08-09	145	150	138	138	25,000	690
2004-08-06	148	157	148	157	2,000	785
2004-08-05	151	158	150	158	5,000	790
2004-08-04	153	160	145	160	25,000	800
2004-08-03	163	163	158	158	14,000	790
2004-08-02	163	164	160	163	9,000	815
2004-07-30	158	162	158	162	11,000	810
2004-07-29	154	156	150	156	6,000	780
2004-07-28	147	152	146	152	6,000	760
2004-07-27	147	151	146	146	26,000	730
2004-07-26	154	154	150	150	15,000	750
2004-07-23	162	168	156	157	24,000	785
2004-07-22	164	166	160	160	14,000	800
2004-07-21	179	179	164	165	31,000	825
2004-07-20	168	170	163	169	30,000	845
2004-07-16	163	168	151	168	63,000	840
2004-07-15	176	176	166	166	31,000	830
2004-07-14	182	183	180	181	21,000	905
2004-07-13	181	185	181	181	12,000	905
2004-07-12	185	190	181	187	16,000	935
2004-07-09	190	190	171	180	32,000	900
2004-07-08	189	190	185	188	46,000	940
2004-07-07	190	190	179	182	82,000	910
2004-07-06	225	229	190	195	418,000	975
2004-07-05	195	230	195	224	301,000	1,120
2004-07-02	187	190	181	190	128,000	950
2004-07-01	171	196	171	190	176,000	950
2004-06-30	177	180	167	178	194,000	890
2004-06-29	163	179	163	175	167,000	875
2004-06-28	157	162	157	162	52,000	810
2004-06-25	152	157	150	157	48,000	785
2004-06-24	150	154	150	152	41,000	760
2004-06-23	147	150	145	148	53,000	740
2004-06-22	144	145	143	143	37,000	715
2004-06-21	145	145	145	145	5,000	725
2004-06-18	147	147	146	146	15,000	730
2004-06-17	145	147	145	146	39,000	730
2004-06-16	135	144	135	140	30,000	700
2004-06-15	139	139	135	135	8,000	675
2004-06-14	141	141	139	139	8,000	695
2004-06-11	138	140	138	140	4,000	700
2004-06-10	137	137	137	137	1,000	685
2004-06-09	135	135	135	135	1,000	675
2004-06-08	133	133	133	133	1,000	665
2004-06-07	135	135	135	135	3,000	675
2004-06-04	138	138	130	130	3,000	650
2004-06-02	131	131	131	131	3,000	655
2004-06-01	137	137	135	135	3,000	675
2004-05-31	139	139	139	139	2,000	695
2004-05-27	141	141	137	137	8,000	685
2004-05-26	144	144	136	142	8,000	710
2004-05-25	134	134	130	133	11,000	665
2004-05-24	133	133	130	130	4,000	650
2004-05-21	134	134	134	134	1,000	670
2004-05-19	121	129	121	129	8,000	645
2004-05-18	115	118	115	118	8,000	590
2004-05-17	130	130	118	118	14,000	590
2004-05-13	130	130	130	130	3,000	650
2004-05-12	131	131	130	130	8,000	650
2004-05-11	125	129	124	129	12,000	645
2004-05-10	135	135	125	125	39,000	625
2004-05-07	137	139	136	136	8,000	680
2004-05-06	138	143	134	136	49,000	680
2004-04-30	141	145	140	143	16,000	715
2004-04-28	143	146	139	144	48,000	720
2004-04-27	152	152	143	150	55,000	750
2004-04-26	165	168	153	160	150,000	800
2004-04-23	158	165	158	164	184,000	820
2004-04-22	153	158	152	157	90,000	785
2004-04-21	143	152	143	150	44,000	750
2004-04-20	144	144	143	143	18,000	715
2004-04-19	150	150	141	141	25,000	705
2004-04-16	150	151	149	150	10,000	750
2004-04-15	149	151	143	149	37,000	745
2004-04-14	146	149	146	147	42,000	735
2004-04-13	145	147	145	145	8,000	725
2004-04-12	142	146	142	143	18,000	715
2004-04-09	142	147	137	147	21,000	735
2004-04-08	147	147	141	146	38,000	730
2004-04-07	145	148	144	145	15,000	725
2004-04-06	145	145	143	145	12,000	725
2004-04-05	143	144	142	143	15,000	715
2004-04-02	142	143	138	140	51,000	700
2004-04-01	140	142	139	142	22,000	710
2004-03-31	139	143	139	140	35,000	700
2004-03-30	145	145	145	145	4,000	725
2004-03-29	149	149	143	143	29,000	715
2004-03-26	148	150	148	149	9,000	745
2004-03-25	150	150	148	150	10,000	750
2004-03-24	148	151	147	151	40,000	755
2004-03-23	150	150	146	148	22,000	740
2004-03-22	146	163	146	152	67,000	760
2004-03-19	143	143	138	138	16,000	690
2004-03-18	145	145	143	143	22,000	715
2004-03-17	138	139	136	139	25,000	695
2004-03-16	139	140	135	138	12,000	690
2004-03-15	133	136	133	136	23,000	680
2004-03-12	133	134	133	134	36,000	670
2004-03-11	133	134	133	134	16,000	670
2004-03-10	133	134	133	133	10,000	665
2004-03-09	134	134	133	133	19,000	665
2004-03-08	135	135	131	133	17,000	665
2004-03-05	130	134	130	134	29,000	670
2004-03-04	128	131	127	130	20,000	650
2004-03-03	128	129	127	128	15,000	640
2004-03-02	122	130	122	127	22,000	635
2004-03-01	121	122	121	122	10,000	610
2004-02-27	121	121	120	120	10,000	600
2004-02-26	121	122	120	120	17,000	600
2004-02-25	120	120	120	120	2,000	600
2004-02-24	116	117	116	117	11,000	585
2004-02-20	121	122	120	122	4,000	610
2004-02-18	120	123	120	121	23,000	605
2004-02-17	120	120	120	120	2,000	600
2004-02-16	120	120	120	120	6,000	600
2004-02-12	119	120	116	120	9,000	600
2004-02-09	117	120	117	120	4,000	600
2004-02-06	117	117	116	116	4,000	580
2004-02-05	119	119	119	119	3,000	595
2004-02-04	120	120	120	120	10,000	600
2004-02-03	122	122	121	121	12,000	605
2004-02-02	123	123	122	123	8,000	615
2004-01-30	115	120	115	120	13,000	600
2004-01-29	120	120	118	118	14,000	590
2004-01-28	124	124	121	121	6,000	605
2004-01-27	122	124	118	123	44,000	615
2004-01-26	119	123	119	123	25,000	615
2004-01-23	118	118	117	118	12,000	590
2004-01-22	116	118	113	118	10,000	590
2004-01-21	116	118	116	118	7,000	590
2004-01-20	118	118	117	118	23,000	590
2004-01-19	117	118	116	118	9,000	590
2004-01-16	115	118	115	118	18,000	590
2004-01-15	114	115	114	115	35,000	575
2004-01-14	113	114	113	114	20,000	570
2004-01-13	114	114	112	114	21,000	570
2004-01-09	113	114	111	114	25,000	570
2004-01-08	110	113	109	112	28,000	560
2004-01-07	110	113	109	109	22,000	545
2004-01-06	109	112	108	108	24,000	540
2004-01-05	107	108	107	108	7,000	540

分割・併合履歴： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.14株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31