3583 オーベクス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 226 | 226 | 226 | 226 | 3,000 | 1,130 |
| 2005-12-29 | 228 | 228 | 222 | 223 | 33,000 | 1,115 |
| 2005-12-28 | 221 | 223 | 220 | 223 | 18,000 | 1,115 |
| 2005-12-27 | 221 | 223 | 220 | 220 | 37,000 | 1,100 |
| 2005-12-26 | 220 | 226 | 220 | 220 | 32,000 | 1,100 |
| 2005-12-22 | 222 | 235 | 218 | 220 | 152,000 | 1,100 |
| 2005-12-21 | 221 | 221 | 220 | 220 | 28,000 | 1,100 |
| 2005-12-20 | 220 | 220 | 218 | 220 | 27,000 | 1,100 |
| 2005-12-19 | 222 | 222 | 220 | 220 | 31,000 | 1,100 |
| 2005-12-16 | 231 | 231 | 222 | 222 | 37,000 | 1,110 |
| 2005-12-15 | 236 | 237 | 231 | 231 | 46,000 | 1,155 |
| 2005-12-14 | 236 | 238 | 232 | 234 | 95,000 | 1,170 |
| 2005-12-13 | 229 | 235 | 229 | 230 | 21,000 | 1,150 |
| 2005-12-12 | 230 | 233 | 229 | 233 | 43,000 | 1,165 |
| 2005-12-09 | 230 | 231 | 227 | 229 | 52,000 | 1,145 |
| 2005-12-08 | 228 | 237 | 228 | 234 | 233,000 | 1,170 |
| 2005-12-07 | 228 | 228 | 227 | 227 | 29,000 | 1,135 |
| 2005-12-06 | 226 | 226 | 224 | 226 | 23,000 | 1,130 |
| 2005-12-05 | 222 | 226 | 221 | 225 | 56,000 | 1,125 |
| 2005-12-02 | 222 | 222 | 220 | 222 | 16,000 | 1,110 |
| 2005-12-01 | 219 | 220 | 218 | 220 | 34,000 | 1,100 |
| 2005-11-30 | 217 | 218 | 217 | 218 | 14,000 | 1,090 |
| 2005-11-29 | 219 | 220 | 217 | 220 | 40,000 | 1,100 |
| 2005-11-28 | 218 | 222 | 218 | 222 | 19,000 | 1,110 |
| 2005-11-25 | 223 | 223 | 216 | 218 | 29,000 | 1,090 |
| 2005-11-24 | 223 | 223 | 222 | 222 | 31,000 | 1,110 |
| 2005-11-22 | 228 | 228 | 223 | 224 | 24,000 | 1,120 |
| 2005-11-21 | 227 | 228 | 225 | 225 | 28,000 | 1,125 |
| 2005-11-18 | 225 | 228 | 225 | 227 | 33,000 | 1,135 |
| 2005-11-17 | 226 | 228 | 225 | 225 | 34,000 | 1,125 |
| 2005-11-16 | 226 | 226 | 221 | 223 | 38,000 | 1,115 |
| 2005-11-15 | 227 | 228 | 216 | 218 | 180,000 | 1,090 |
| 2005-11-14 | 240 | 240 | 228 | 228 | 205,000 | 1,140 |
| 2005-11-11 | 251 | 253 | 250 | 250 | 37,000 | 1,250 |
| 2005-11-10 | 257 | 257 | 252 | 252 | 41,000 | 1,260 |
| 2005-11-09 | 253 | 254 | 252 | 252 | 46,000 | 1,260 |
| 2005-11-08 | 250 | 250 | 248 | 250 | 50,000 | 1,250 |
| 2005-11-07 | 250 | 251 | 247 | 250 | 51,000 | 1,250 |
| 2005-11-04 | 250 | 250 | 248 | 248 | 59,000 | 1,240 |
| 2005-11-02 | 248 | 249 | 246 | 247 | 36,000 | 1,235 |
| 2005-11-01 | 250 | 250 | 249 | 249 | 5,000 | 1,245 |
| 2005-10-31 | 246 | 250 | 246 | 247 | 48,000 | 1,235 |
| 2005-10-28 | 244 | 255 | 244 | 244 | 110,000 | 1,220 |
| 2005-10-27 | 244 | 245 | 242 | 242 | 31,000 | 1,210 |
| 2005-10-26 | 246 | 248 | 243 | 245 | 22,000 | 1,225 |
| 2005-10-25 | 248 | 248 | 246 | 247 | 16,000 | 1,235 |
| 2005-10-24 | 248 | 254 | 246 | 246 | 13,000 | 1,230 |
| 2005-10-21 | 246 | 249 | 245 | 249 | 25,000 | 1,245 |
| 2005-10-20 | 247 | 250 | 245 | 246 | 14,000 | 1,230 |
| 2005-10-19 | 252 | 252 | 246 | 246 | 23,000 | 1,230 |
| 2005-10-18 | 247 | 252 | 247 | 249 | 21,000 | 1,245 |
| 2005-10-17 | 252 | 252 | 249 | 249 | 20,000 | 1,245 |
| 2005-10-14 | 261 | 262 | 253 | 253 | 70,000 | 1,265 |
| 2005-10-13 | 257 | 258 | 253 | 258 | 56,000 | 1,290 |
| 2005-10-12 | 250 | 256 | 250 | 252 | 75,000 | 1,260 |
| 2005-10-11 | 245 | 249 | 245 | 249 | 15,000 | 1,245 |
| 2005-10-07 | 243 | 243 | 242 | 243 | 50,000 | 1,215 |
| 2005-10-06 | 253 | 253 | 244 | 244 | 93,000 | 1,220 |
| 2005-10-05 | 251 | 253 | 249 | 252 | 35,000 | 1,260 |
| 2005-10-04 | 256 | 256 | 251 | 251 | 48,000 | 1,255 |
| 2005-10-03 | 259 | 259 | 249 | 254 | 32,000 | 1,270 |
| 2005-09-30 | 248 | 253 | 248 | 249 | 46,000 | 1,245 |
| 2005-09-29 | 254 | 256 | 246 | 250 | 53,000 | 1,250 |
| 2005-09-28 | 247 | 255 | 247 | 250 | 49,000 | 1,250 |
| 2005-09-27 | 247 | 253 | 246 | 246 | 60,000 | 1,230 |
| 2005-09-26 | 257 | 259 | 251 | 252 | 61,000 | 1,260 |
| 2005-09-22 | 253 | 260 | 253 | 254 | 53,000 | 1,270 |
| 2005-09-21 | 263 | 263 | 253 | 253 | 102,000 | 1,265 |
| 2005-09-20 | 263 | 263 | 252 | 258 | 142,000 | 1,290 |
| 2005-09-16 | 264 | 269 | 255 | 261 | 312,000 | 1,305 |
| 2005-09-15 | 275 | 293 | 261 | 267 | 3,463,000 | 1,335 |
| 2005-09-14 | 242 | 283 | 242 | 257 | 5,157,000 | 1,285 |
| 2005-09-13 | 239 | 246 | 237 | 238 | 123,000 | 1,190 |
| 2005-09-12 | 235 | 239 | 232 | 234 | 47,000 | 1,170 |
| 2005-09-09 | 232 | 232 | 227 | 232 | 19,000 | 1,160 |
| 2005-09-08 | 228 | 232 | 227 | 229 | 40,000 | 1,145 |
| 2005-09-07 | 242 | 242 | 227 | 227 | 36,000 | 1,135 |
| 2005-09-06 | 242 | 242 | 229 | 232 | 43,000 | 1,160 |
| 2005-09-05 | 245 | 245 | 239 | 240 | 85,000 | 1,200 |
| 2005-09-02 | 239 | 242 | 235 | 240 | 81,000 | 1,200 |
| 2005-09-01 | 244 | 244 | 232 | 234 | 192,000 | 1,170 |
| 2005-08-31 | 237 | 237 | 225 | 230 | 324,000 | 1,150 |
| 2005-08-30 | 235 | 263 | 231 | 242 | 2,424,000 | 1,210 |
| 2005-08-29 | 219 | 231 | 217 | 230 | 155,000 | 1,150 |
| 2005-08-26 | 220 | 224 | 215 | 217 | 58,000 | 1,085 |
| 2005-08-25 | 224 | 224 | 218 | 218 | 31,000 | 1,090 |
| 2005-08-24 | 221 | 222 | 218 | 221 | 31,000 | 1,105 |
| 2005-08-23 | 223 | 226 | 220 | 220 | 77,000 | 1,100 |
| 2005-08-22 | 221 | 224 | 220 | 223 | 76,000 | 1,115 |
| 2005-08-19 | 227 | 227 | 220 | 226 | 102,000 | 1,130 |
| 2005-08-18 | 232 | 235 | 226 | 228 | 260,000 | 1,140 |
| 2005-08-17 | 223 | 264 | 223 | 237 | 2,389,000 | 1,185 |
| 2005-08-16 | 205 | 244 | 205 | 220 | 2,091,000 | 1,100 |
| 2005-08-15 | 209 | 210 | 203 | 203 | 23,000 | 1,015 |
| 2005-08-12 | 214 | 214 | 207 | 209 | 29,000 | 1,045 |
| 2005-08-11 | 211 | 216 | 211 | 214 | 33,000 | 1,070 |
| 2005-08-10 | 206 | 209 | 206 | 209 | 31,000 | 1,045 |
| 2005-08-09 | 200 | 205 | 200 | 204 | 43,000 | 1,020 |
| 2005-08-08 | 199 | 204 | 199 | 201 | 15,000 | 1,005 |
| 2005-08-05 | 205 | 212 | 200 | 206 | 28,000 | 1,030 |
| 2005-08-04 | 213 | 213 | 202 | 206 | 87,000 | 1,030 |
| 2005-08-03 | 226 | 228 | 214 | 214 | 93,000 | 1,070 |
| 2005-08-02 | 224 | 230 | 219 | 224 | 133,000 | 1,120 |
| 2005-08-01 | 214 | 221 | 214 | 219 | 92,000 | 1,095 |
| 2005-07-29 | 213 | 219 | 210 | 214 | 77,000 | 1,070 |
| 2005-07-28 | 214 | 217 | 213 | 216 | 39,000 | 1,080 |
| 2005-07-27 | 220 | 221 | 216 | 216 | 87,000 | 1,080 |
| 2005-07-26 | 224 | 228 | 219 | 220 | 123,000 | 1,100 |
| 2005-07-25 | 215 | 220 | 212 | 220 | 155,000 | 1,100 |
| 2005-07-22 | 213 | 217 | 210 | 212 | 115,000 | 1,060 |
| 2005-07-21 | 224 | 224 | 210 | 210 | 354,000 | 1,050 |
| 2005-07-20 | 217 | 244 | 215 | 219 | 1,566,000 | 1,095 |
| 2005-07-19 | 205 | 225 | 205 | 212 | 380,000 | 1,060 |
| 2005-07-15 | 206 | 206 | 202 | 203 | 24,000 | 1,015 |
| 2005-07-14 | 203 | 205 | 201 | 205 | 17,000 | 1,025 |
| 2005-07-13 | 201 | 205 | 201 | 204 | 43,000 | 1,020 |
| 2005-07-12 | 206 | 206 | 199 | 204 | 51,000 | 1,020 |
| 2005-07-11 | 203 | 207 | 199 | 204 | 71,000 | 1,020 |
| 2005-07-08 | 195 | 203 | 195 | 198 | 69,000 | 990 |
| 2005-07-07 | 193 | 197 | 193 | 196 | 15,000 | 980 |
| 2005-07-06 | 196 | 197 | 193 | 196 | 17,000 | 980 |
| 2005-07-05 | 198 | 198 | 191 | 191 | 22,000 | 955 |
| 2005-07-04 | 196 | 197 | 192 | 197 | 13,000 | 985 |
| 2005-07-01 | 197 | 197 | 197 | 197 | 4,000 | 985 |
| 2005-06-30 | 193 | 198 | 193 | 197 | 23,000 | 985 |
| 2005-06-29 | 193 | 195 | 193 | 193 | 4,000 | 965 |
| 2005-06-28 | 191 | 193 | 191 | 192 | 14,000 | 960 |
| 2005-06-27 | 191 | 195 | 191 | 191 | 10,000 | 955 |
| 2005-06-24 | 195 | 195 | 192 | 192 | 11,000 | 960 |
| 2005-06-23 | 198 | 199 | 196 | 196 | 10,000 | 980 |
| 2005-06-22 | 193 | 197 | 193 | 197 | 29,000 | 985 |
| 2005-06-21 | 191 | 191 | 190 | 190 | 13,000 | 950 |
| 2005-06-20 | 195 | 195 | 193 | 193 | 14,000 | 965 |
| 2005-06-17 | 188 | 194 | 188 | 193 | 26,000 | 965 |
| 2005-06-16 | 186 | 187 | 185 | 187 | 27,000 | 935 |
| 2005-06-15 | 186 | 186 | 185 | 185 | 3,000 | 925 |
| 2005-06-14 | 192 | 192 | 187 | 188 | 14,000 | 940 |
| 2005-06-13 | 194 | 194 | 192 | 192 | 6,000 | 960 |
| 2005-06-10 | 190 | 191 | 190 | 191 | 10,000 | 955 |
| 2005-06-09 | 191 | 191 | 184 | 190 | 14,000 | 950 |
| 2005-06-08 | 188 | 194 | 186 | 189 | 25,000 | 945 |
| 2005-06-07 | 190 | 190 | 187 | 187 | 12,000 | 935 |
| 2005-06-06 | 189 | 190 | 188 | 188 | 5,000 | 940 |
| 2005-06-03 | 190 | 191 | 190 | 190 | 5,000 | 950 |
| 2005-06-02 | 195 | 195 | 190 | 190 | 45,000 | 950 |
| 2005-06-01 | 187 | 190 | 187 | 190 | 17,000 | 950 |
| 2005-05-31 | 186 | 187 | 185 | 185 | 10,000 | 925 |
| 2005-05-30 | 183 | 186 | 183 | 185 | 5,000 | 925 |
| 2005-05-27 | 184 | 184 | 181 | 181 | 14,000 | 905 |
| 2005-05-26 | 181 | 186 | 181 | 184 | 7,000 | 920 |
| 2005-05-25 | 186 | 186 | 182 | 183 | 34,000 | 915 |
| 2005-05-24 | 184 | 184 | 183 | 183 | 6,000 | 915 |
| 2005-05-23 | 182 | 183 | 182 | 183 | 12,000 | 915 |
| 2005-05-20 | 186 | 187 | 183 | 183 | 11,000 | 915 |
| 2005-05-19 | 182 | 185 | 180 | 184 | 43,000 | 920 |
| 2005-05-18 | 182 | 183 | 180 | 180 | 22,000 | 900 |
| 2005-05-17 | 186 | 187 | 182 | 182 | 37,000 | 910 |
| 2005-05-16 | 196 | 196 | 188 | 188 | 26,000 | 940 |
| 2005-05-13 | 196 | 198 | 195 | 198 | 39,000 | 990 |
| 2005-05-12 | 198 | 201 | 196 | 200 | 51,000 | 1,000 |
| 2005-05-11 | 197 | 199 | 197 | 198 | 38,000 | 990 |
| 2005-05-10 | 201 | 202 | 198 | 198 | 57,000 | 990 |
| 2005-05-09 | 200 | 201 | 200 | 200 | 17,000 | 1,000 |
| 2005-05-06 | 198 | 204 | 198 | 201 | 19,000 | 1,005 |
| 2005-05-02 | 205 | 205 | 198 | 200 | 14,000 | 1,000 |
| 2005-04-28 | 201 | 205 | 197 | 205 | 71,000 | 1,025 |
| 2005-04-27 | 202 | 206 | 197 | 201 | 37,000 | 1,005 |
| 2005-04-26 | 206 | 215 | 200 | 208 | 230,000 | 1,040 |
| 2005-04-25 | 192 | 219 | 192 | 219 | 136,000 | 1,095 |
| 2005-04-22 | 198 | 198 | 190 | 191 | 23,000 | 955 |
| 2005-04-21 | 184 | 195 | 184 | 195 | 22,000 | 975 |
| 2005-04-20 | 187 | 190 | 183 | 183 | 15,000 | 915 |
| 2005-04-19 | 185 | 188 | 185 | 185 | 29,000 | 925 |
| 2005-04-18 | 187 | 187 | 181 | 183 | 36,000 | 915 |
| 2005-04-15 | 189 | 190 | 185 | 190 | 36,000 | 950 |
| 2005-04-14 | 194 | 195 | 192 | 192 | 49,000 | 960 |
| 2005-04-13 | 197 | 197 | 195 | 196 | 23,000 | 980 |
| 2005-04-12 | 192 | 198 | 192 | 198 | 38,000 | 990 |
| 2005-04-11 | 195 | 197 | 191 | 197 | 23,000 | 985 |
| 2005-04-08 | 195 | 195 | 191 | 195 | 13,000 | 975 |
| 2005-04-07 | 203 | 204 | 196 | 196 | 46,000 | 980 |
| 2005-04-06 | 192 | 199 | 190 | 199 | 56,000 | 995 |
| 2005-04-05 | 190 | 193 | 190 | 192 | 14,000 | 960 |
| 2005-04-04 | 190 | 190 | 187 | 190 | 10,000 | 950 |
| 2005-04-01 | 186 | 190 | 186 | 189 | 24,000 | 945 |
| 2005-03-31 | 181 | 185 | 181 | 185 | 7,000 | 925 |
| 2005-03-30 | 191 | 191 | 181 | 181 | 25,000 | 905 |
| 2005-03-29 | 194 | 194 | 184 | 189 | 45,000 | 945 |
| 2005-03-28 | 196 | 196 | 192 | 193 | 17,000 | 965 |
| 2005-03-25 | 205 | 207 | 200 | 200 | 44,000 | 1,000 |
| 2005-03-24 | 207 | 207 | 202 | 205 | 28,000 | 1,025 |
| 2005-03-23 | 205 | 205 | 200 | 204 | 58,000 | 1,020 |
| 2005-03-22 | 203 | 204 | 200 | 204 | 52,000 | 1,020 |
| 2005-03-18 | 200 | 202 | 198 | 202 | 44,000 | 1,010 |
| 2005-03-17 | 191 | 202 | 191 | 202 | 31,000 | 1,010 |
| 2005-03-16 | 197 | 201 | 194 | 199 | 33,000 | 995 |
| 2005-03-15 | 199 | 203 | 198 | 201 | 98,000 | 1,005 |
| 2005-03-14 | 197 | 197 | 195 | 197 | 32,000 | 985 |
| 2005-03-11 | 196 | 197 | 195 | 195 | 30,000 | 975 |
| 2005-03-10 | 198 | 198 | 196 | 196 | 58,000 | 980 |
| 2005-03-09 | 195 | 197 | 194 | 197 | 38,000 | 985 |
| 2005-03-08 | 196 | 197 | 193 | 196 | 28,000 | 980 |
| 2005-03-07 | 191 | 198 | 191 | 198 | 156,000 | 990 |
| 2005-03-04 | 190 | 190 | 186 | 190 | 42,000 | 950 |
| 2005-03-03 | 189 | 190 | 185 | 189 | 38,000 | 945 |
| 2005-03-02 | 190 | 190 | 187 | 190 | 21,000 | 950 |
| 2005-03-01 | 188 | 190 | 185 | 190 | 22,000 | 950 |
| 2005-02-28 | 181 | 192 | 181 | 192 | 85,000 | 960 |
| 2005-02-25 | 183 | 183 | 181 | 181 | 21,000 | 905 |
| 2005-02-24 | 177 | 183 | 175 | 183 | 75,000 | 915 |
| 2005-02-23 | 180 | 180 | 178 | 178 | 15,000 | 890 |
| 2005-02-22 | 180 | 180 | 176 | 179 | 19,000 | 895 |
| 2005-02-21 | 176 | 176 | 175 | 176 | 19,000 | 880 |
| 2005-02-18 | 168 | 172 | 168 | 172 | 23,000 | 860 |
| 2005-02-17 | 172 | 174 | 170 | 170 | 17,000 | 850 |
| 2005-02-16 | 175 | 175 | 170 | 172 | 77,000 | 860 |
| 2005-02-15 | 182 | 182 | 156 | 175 | 143,000 | 875 |
| 2005-02-14 | 192 | 194 | 190 | 190 | 41,000 | 950 |
| 2005-02-10 | 193 | 193 | 190 | 192 | 23,000 | 960 |
| 2005-02-09 | 193 | 196 | 193 | 193 | 34,000 | 965 |
| 2005-02-08 | 192 | 198 | 191 | 192 | 73,000 | 960 |
| 2005-02-07 | 187 | 192 | 187 | 191 | 110,000 | 955 |
| 2005-02-04 | 184 | 185 | 181 | 185 | 59,000 | 925 |
| 2005-02-03 | 186 | 186 | 183 | 183 | 15,000 | 915 |
| 2005-02-02 | 184 | 184 | 183 | 184 | 14,000 | 920 |
| 2005-02-01 | 182 | 186 | 182 | 183 | 29,000 | 915 |
| 2005-01-31 | 185 | 188 | 183 | 183 | 37,000 | 915 |
| 2005-01-28 | 183 | 188 | 183 | 185 | 63,000 | 925 |
| 2005-01-27 | 190 | 193 | 181 | 181 | 207,000 | 905 |
| 2005-01-26 | 190 | 194 | 186 | 194 | 550,000 | 970 |
| 2005-01-25 | 175 | 184 | 174 | 180 | 179,000 | 900 |
| 2005-01-24 | 173 | 174 | 170 | 173 | 32,000 | 865 |
| 2005-01-21 | 170 | 171 | 169 | 170 | 21,000 | 850 |
| 2005-01-20 | 171 | 171 | 169 | 169 | 14,000 | 845 |
| 2005-01-19 | 171 | 172 | 171 | 171 | 11,000 | 855 |
| 2005-01-18 | 172 | 172 | 169 | 170 | 50,000 | 850 |
| 2005-01-17 | 169 | 171 | 169 | 171 | 13,000 | 855 |
| 2005-01-14 | 169 | 173 | 169 | 171 | 48,000 | 855 |
| 2005-01-13 | 172 | 177 | 169 | 173 | 35,000 | 865 |
| 2005-01-12 | 174 | 174 | 172 | 172 | 22,000 | 860 |
| 2005-01-11 | 171 | 175 | 171 | 174 | 50,000 | 870 |
| 2005-01-07 | 166 | 168 | 166 | 168 | 17,000 | 840 |
| 2005-01-06 | 168 | 168 | 165 | 167 | 21,000 | 835 |
| 2005-01-05 | 163 | 169 | 163 | 169 | 37,000 | 845 |
| 2005-01-04 | 164 | 164 | 163 | 163 | 8,000 | 815 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.14株
