3583 オーベクス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 111 | 114 | 111 | 114 | 6,000 | 570 |
| 2006-12-28 | 112 | 112 | 111 | 111 | 4,000 | 555 |
| 2006-12-27 | 114 | 114 | 113 | 113 | 6,000 | 565 |
| 2006-12-26 | 115 | 115 | 111 | 111 | 16,000 | 555 |
| 2006-12-25 | 116 | 118 | 112 | 118 | 20,000 | 590 |
| 2006-12-22 | 118 | 118 | 117 | 117 | 8,000 | 585 |
| 2006-12-21 | 117 | 118 | 116 | 118 | 8,000 | 590 |
| 2006-12-20 | 117 | 117 | 117 | 117 | 1,000 | 585 |
| 2006-12-19 | 120 | 121 | 119 | 119 | 18,000 | 595 |
| 2006-12-18 | 116 | 118 | 116 | 118 | 9,000 | 590 |
| 2006-12-15 | 117 | 118 | 116 | 116 | 12,000 | 580 |
| 2006-12-14 | 118 | 119 | 116 | 117 | 20,000 | 585 |
| 2006-12-13 | 119 | 122 | 118 | 121 | 11,000 | 605 |
| 2006-12-12 | 119 | 122 | 119 | 122 | 7,000 | 610 |
| 2006-12-11 | 124 | 124 | 122 | 122 | 21,000 | 610 |
| 2006-12-08 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2006-12-07 | 126 | 126 | 124 | 125 | 11,000 | 625 |
| 2006-12-06 | 120 | 128 | 120 | 123 | 10,000 | 615 |
| 2006-12-05 | 119 | 121 | 118 | 119 | 14,000 | 595 |
| 2006-12-04 | 119 | 119 | 118 | 118 | 2,000 | 590 |
| 2006-12-01 | 119 | 120 | 119 | 119 | 5,000 | 595 |
| 2006-11-30 | 129 | 129 | 117 | 117 | 14,000 | 585 |
| 2006-11-29 | 128 | 129 | 126 | 126 | 6,000 | 630 |
| 2006-11-28 | 120 | 127 | 120 | 127 | 22,000 | 635 |
| 2006-11-27 | 117 | 117 | 117 | 117 | 3,000 | 585 |
| 2006-11-24 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2006-11-22 | 119 | 119 | 115 | 115 | 18,000 | 575 |
| 2006-11-21 | 116 | 116 | 115 | 115 | 13,000 | 575 |
| 2006-11-20 | 116 | 116 | 109 | 113 | 17,000 | 565 |
| 2006-11-17 | 119 | 119 | 118 | 118 | 37,000 | 590 |
| 2006-11-16 | 117 | 120 | 117 | 119 | 20,000 | 595 |
| 2006-11-15 | 123 | 123 | 121 | 122 | 8,000 | 610 |
| 2006-11-14 | 116 | 121 | 116 | 121 | 2,000 | 605 |
| 2006-11-13 | 113 | 116 | 113 | 114 | 40,000 | 570 |
| 2006-11-10 | 126 | 126 | 113 | 123 | 36,000 | 615 |
| 2006-11-09 | 126 | 126 | 126 | 126 | 5,000 | 630 |
| 2006-11-08 | 127 | 128 | 127 | 127 | 31,000 | 635 |
| 2006-11-07 | 135 | 135 | 131 | 131 | 15,000 | 655 |
| 2006-11-06 | 131 | 131 | 131 | 131 | 7,000 | 655 |
| 2006-11-02 | 132 | 132 | 132 | 132 | 3,000 | 660 |
| 2006-11-01 | 135 | 135 | 133 | 133 | 7,000 | 665 |
| 2006-10-31 | 138 | 138 | 134 | 134 | 4,000 | 670 |
| 2006-10-30 | 137 | 138 | 137 | 138 | 12,000 | 690 |
| 2006-10-27 | 139 | 140 | 138 | 138 | 15,000 | 690 |
| 2006-10-26 | 141 | 142 | 139 | 139 | 20,000 | 695 |
| 2006-10-25 | 141 | 141 | 139 | 140 | 11,000 | 700 |
| 2006-10-24 | 138 | 140 | 138 | 139 | 12,000 | 695 |
| 2006-10-23 | 138 | 139 | 137 | 138 | 12,000 | 690 |
| 2006-10-20 | 136 | 138 | 136 | 137 | 24,000 | 685 |
| 2006-10-19 | 137 | 138 | 135 | 135 | 23,000 | 675 |
| 2006-10-18 | 137 | 137 | 135 | 135 | 13,000 | 675 |
| 2006-10-17 | 138 | 141 | 138 | 139 | 19,000 | 695 |
| 2006-10-16 | 137 | 139 | 136 | 138 | 16,000 | 690 |
| 2006-10-13 | 132 | 135 | 131 | 134 | 68,000 | 670 |
| 2006-10-12 | 144 | 144 | 132 | 135 | 45,000 | 675 |
| 2006-10-11 | 149 | 149 | 140 | 140 | 38,000 | 700 |
| 2006-10-10 | 157 | 159 | 149 | 149 | 59,000 | 745 |
| 2006-10-06 | 139 | 155 | 139 | 154 | 75,000 | 770 |
| 2006-10-05 | 146 | 146 | 140 | 143 | 24,000 | 715 |
| 2006-10-04 | 145 | 145 | 143 | 143 | 4,000 | 715 |
| 2006-10-03 | 149 | 149 | 145 | 147 | 9,000 | 735 |
| 2006-10-02 | 149 | 149 | 140 | 148 | 15,000 | 740 |
| 2006-09-29 | 145 | 149 | 145 | 145 | 11,000 | 725 |
| 2006-09-28 | 145 | 149 | 145 | 149 | 8,000 | 745 |
| 2006-09-27 | 139 | 149 | 139 | 149 | 19,000 | 745 |
| 2006-09-26 | 142 | 142 | 136 | 136 | 10,000 | 680 |
| 2006-09-25 | 150 | 150 | 147 | 147 | 7,000 | 735 |
| 2006-09-22 | 150 | 152 | 150 | 152 | 9,000 | 760 |
| 2006-09-21 | 148 | 148 | 145 | 148 | 6,000 | 740 |
| 2006-09-20 | 152 | 152 | 148 | 148 | 3,000 | 740 |
| 2006-09-19 | 149 | 150 | 149 | 149 | 7,000 | 745 |
| 2006-09-15 | 147 | 147 | 141 | 147 | 11,000 | 735 |
| 2006-09-14 | 152 | 152 | 142 | 147 | 15,000 | 735 |
| 2006-09-13 | 152 | 153 | 150 | 152 | 25,000 | 760 |
| 2006-09-12 | 151 | 153 | 151 | 151 | 8,000 | 755 |
| 2006-09-11 | 155 | 155 | 150 | 150 | 51,000 | 750 |
| 2006-09-08 | 153 | 153 | 153 | 153 | 3,000 | 765 |
| 2006-09-07 | 155 | 155 | 154 | 154 | 2,000 | 770 |
| 2006-09-06 | 157 | 157 | 156 | 156 | 14,000 | 780 |
| 2006-09-05 | 157 | 158 | 156 | 156 | 7,000 | 780 |
| 2006-09-04 | 155 | 159 | 152 | 156 | 30,000 | 780 |
| 2006-09-01 | 152 | 159 | 151 | 153 | 36,000 | 765 |
| 2006-08-31 | 151 | 153 | 150 | 150 | 30,000 | 750 |
| 2006-08-30 | 154 | 154 | 151 | 151 | 5,000 | 755 |
| 2006-08-29 | 155 | 155 | 150 | 155 | 32,000 | 775 |
| 2006-08-28 | 157 | 157 | 153 | 156 | 50,000 | 780 |
| 2006-08-25 | 158 | 158 | 156 | 157 | 17,000 | 785 |
| 2006-08-24 | 161 | 162 | 157 | 157 | 29,000 | 785 |
| 2006-08-23 | 157 | 172 | 157 | 159 | 279,000 | 795 |
| 2006-08-22 | 151 | 156 | 151 | 155 | 43,000 | 775 |
| 2006-08-21 | 150 | 152 | 149 | 152 | 14,000 | 760 |
| 2006-08-18 | 147 | 150 | 146 | 150 | 30,000 | 750 |
| 2006-08-17 | 153 | 154 | 150 | 150 | 42,000 | 750 |
| 2006-08-16 | 148 | 153 | 147 | 151 | 104,000 | 755 |
| 2006-08-15 | 147 | 148 | 146 | 148 | 28,000 | 740 |
| 2006-08-14 | 148 | 148 | 144 | 147 | 44,000 | 735 |
| 2006-08-11 | 145 | 147 | 144 | 147 | 34,000 | 735 |
| 2006-08-10 | 149 | 149 | 143 | 146 | 49,000 | 730 |
| 2006-08-09 | 156 | 158 | 143 | 149 | 192,000 | 745 |
| 2006-08-08 | 159 | 163 | 150 | 152 | 509,000 | 760 |
| 2006-08-07 | 145 | 182 | 142 | 174 | 1,911,000 | 870 |
| 2006-08-04 | 141 | 145 | 136 | 137 | 52,000 | 685 |
| 2006-08-03 | 144 | 144 | 136 | 136 | 25,000 | 680 |
| 2006-08-02 | 135 | 139 | 135 | 139 | 17,000 | 695 |
| 2006-08-01 | 130 | 134 | 128 | 134 | 47,000 | 670 |
| 2006-07-31 | 138 | 139 | 135 | 135 | 37,000 | 675 |
| 2006-07-28 | 137 | 137 | 135 | 135 | 8,000 | 675 |
| 2006-07-27 | 135 | 139 | 132 | 136 | 25,000 | 680 |
| 2006-07-26 | 136 | 136 | 135 | 135 | 13,000 | 675 |
| 2006-07-25 | 138 | 140 | 137 | 138 | 7,000 | 690 |
| 2006-07-24 | 142 | 142 | 138 | 140 | 10,000 | 700 |
| 2006-07-21 | 139 | 144 | 137 | 144 | 14,000 | 720 |
| 2006-07-20 | 137 | 140 | 136 | 138 | 13,000 | 690 |
| 2006-07-19 | 133 | 145 | 133 | 135 | 30,000 | 675 |
| 2006-07-18 | 147 | 147 | 133 | 133 | 23,000 | 665 |
| 2006-07-14 | 148 | 152 | 145 | 145 | 14,000 | 725 |
| 2006-07-13 | 152 | 153 | 146 | 153 | 23,000 | 765 |
| 2006-07-12 | 150 | 158 | 149 | 154 | 29,000 | 770 |
| 2006-07-11 | 159 | 159 | 159 | 159 | 6,000 | 795 |
| 2006-07-10 | 154 | 157 | 144 | 157 | 32,000 | 785 |
| 2006-07-07 | 160 | 160 | 144 | 154 | 62,000 | 770 |
| 2006-07-06 | 161 | 161 | 159 | 160 | 14,000 | 800 |
| 2006-07-05 | 161 | 162 | 160 | 160 | 15,000 | 800 |
| 2006-07-04 | 163 | 163 | 161 | 161 | 11,000 | 805 |
| 2006-07-03 | 159 | 162 | 159 | 162 | 27,000 | 810 |
| 2006-06-30 | 163 | 163 | 158 | 159 | 39,000 | 795 |
| 2006-06-29 | 162 | 164 | 160 | 160 | 31,000 | 800 |
| 2006-06-28 | 164 | 164 | 160 | 161 | 26,000 | 805 |
| 2006-06-27 | 163 | 167 | 162 | 165 | 97,000 | 825 |
| 2006-06-26 | 162 | 163 | 160 | 162 | 41,000 | 810 |
| 2006-06-23 | 162 | 163 | 160 | 160 | 51,000 | 800 |
| 2006-06-22 | 166 | 166 | 160 | 160 | 67,000 | 800 |
| 2006-06-21 | 165 | 168 | 157 | 163 | 105,000 | 815 |
| 2006-06-20 | 162 | 168 | 161 | 161 | 115,000 | 805 |
| 2006-06-19 | 159 | 170 | 157 | 162 | 249,000 | 810 |
| 2006-06-16 | 169 | 170 | 155 | 161 | 687,000 | 805 |
| 2006-06-15 | 203 | 225 | 157 | 161 | 4,031,000 | 805 |
| 2006-06-14 | 124 | 178 | 124 | 178 | 2,081,000 | 890 |
| 2006-06-13 | 131 | 134 | 125 | 128 | 44,000 | 640 |
| 2006-06-12 | 118 | 134 | 118 | 131 | 340,000 | 655 |
| 2006-06-09 | 133 | 139 | 130 | 130 | 39,000 | 650 |
| 2006-06-08 | 150 | 150 | 136 | 136 | 24,000 | 680 |
| 2006-06-07 | 148 | 155 | 145 | 146 | 37,000 | 730 |
| 2006-06-06 | 148 | 148 | 144 | 145 | 19,000 | 725 |
| 2006-06-05 | 155 | 155 | 146 | 146 | 9,000 | 730 |
| 2006-06-02 | 153 | 153 | 140 | 150 | 48,000 | 750 |
| 2006-06-01 | 163 | 167 | 155 | 155 | 13,000 | 775 |
| 2006-05-31 | 155 | 161 | 155 | 160 | 19,000 | 800 |
| 2006-05-30 | 161 | 166 | 160 | 160 | 18,000 | 800 |
| 2006-05-29 | 170 | 172 | 160 | 162 | 54,000 | 810 |
| 2006-05-26 | 175 | 175 | 165 | 170 | 72,000 | 850 |
| 2006-05-25 | 191 | 197 | 175 | 180 | 123,000 | 900 |
| 2006-05-24 | 165 | 205 | 162 | 196 | 612,000 | 980 |
| 2006-05-23 | 173 | 177 | 155 | 155 | 39,000 | 775 |
| 2006-05-22 | 182 | 185 | 178 | 178 | 5,000 | 890 |
| 2006-05-19 | 176 | 182 | 176 | 182 | 11,000 | 910 |
| 2006-05-18 | 178 | 188 | 178 | 188 | 3,000 | 940 |
| 2006-05-17 | 188 | 190 | 180 | 190 | 14,000 | 950 |
| 2006-05-15 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2006-05-12 | 190 | 199 | 189 | 199 | 13,000 | 995 |
| 2006-05-11 | 200 | 200 | 197 | 197 | 9,000 | 985 |
| 2006-05-10 | 197 | 199 | 197 | 197 | 5,000 | 985 |
| 2006-05-09 | 197 | 199 | 194 | 197 | 17,000 | 985 |
| 2006-05-08 | 197 | 197 | 197 | 197 | 2,000 | 985 |
| 2006-05-02 | 197 | 202 | 197 | 201 | 16,000 | 1,005 |
| 2006-05-01 | 198 | 201 | 198 | 201 | 4,000 | 1,005 |
| 2006-04-28 | 192 | 201 | 191 | 201 | 37,000 | 1,005 |
| 2006-04-26 | 200 | 201 | 200 | 200 | 5,000 | 1,000 |
| 2006-04-25 | 194 | 196 | 192 | 196 | 8,000 | 980 |
| 2006-04-24 | 195 | 204 | 193 | 194 | 6,000 | 970 |
| 2006-04-21 | 195 | 200 | 195 | 195 | 13,000 | 975 |
| 2006-04-20 | 200 | 200 | 200 | 200 | 7,000 | 1,000 |
| 2006-04-19 | 202 | 207 | 202 | 202 | 21,000 | 1,010 |
| 2006-04-18 | 199 | 207 | 196 | 207 | 17,000 | 1,035 |
| 2006-04-17 | 200 | 207 | 200 | 201 | 45,000 | 1,005 |
| 2006-04-14 | 204 | 204 | 199 | 201 | 10,000 | 1,005 |
| 2006-04-13 | 200 | 200 | 199 | 199 | 4,000 | 995 |
| 2006-04-12 | 205 | 205 | 199 | 200 | 16,000 | 1,000 |
| 2006-04-11 | 208 | 208 | 206 | 206 | 14,000 | 1,030 |
| 2006-04-10 | 205 | 210 | 200 | 208 | 36,000 | 1,040 |
| 2006-04-07 | 205 | 205 | 200 | 200 | 23,000 | 1,000 |
| 2006-04-06 | 202 | 205 | 201 | 205 | 31,000 | 1,025 |
| 2006-04-05 | 193 | 203 | 193 | 197 | 74,000 | 985 |
| 2006-04-04 | 201 | 201 | 185 | 190 | 109,000 | 950 |
| 2006-04-03 | 205 | 205 | 185 | 198 | 82,000 | 990 |
| 2006-03-31 | 195 | 195 | 195 | 195 | 7,000 | 975 |
| 2006-03-30 | 193 | 193 | 193 | 193 | 10,000 | 965 |
| 2006-03-29 | 191 | 192 | 191 | 192 | 3,000 | 960 |
| 2006-03-28 | 191 | 191 | 191 | 191 | 2,000 | 955 |
| 2006-03-27 | 198 | 198 | 197 | 197 | 13,000 | 985 |
| 2006-03-24 | 198 | 198 | 197 | 198 | 6,000 | 990 |
| 2006-03-23 | 191 | 192 | 191 | 192 | 7,000 | 960 |
| 2006-03-22 | 191 | 191 | 189 | 190 | 12,000 | 950 |
| 2006-03-20 | 195 | 196 | 191 | 196 | 9,000 | 980 |
| 2006-03-17 | 203 | 203 | 199 | 199 | 5,000 | 995 |
| 2006-03-16 | 193 | 199 | 190 | 199 | 36,000 | 995 |
| 2006-03-15 | 193 | 195 | 193 | 195 | 25,000 | 975 |
| 2006-03-14 | 197 | 197 | 193 | 193 | 9,000 | 965 |
| 2006-03-13 | 194 | 205 | 194 | 198 | 29,000 | 990 |
| 2006-03-10 | 197 | 197 | 195 | 197 | 16,000 | 985 |
| 2006-03-09 | 193 | 197 | 188 | 197 | 19,000 | 985 |
| 2006-03-08 | 190 | 191 | 189 | 191 | 22,000 | 955 |
| 2006-03-07 | 178 | 186 | 176 | 176 | 12,000 | 880 |
| 2006-03-06 | 179 | 181 | 175 | 181 | 13,000 | 905 |
| 2006-03-03 | 180 | 180 | 175 | 175 | 6,000 | 875 |
| 2006-03-02 | 181 | 181 | 180 | 180 | 6,000 | 900 |
| 2006-03-01 | 190 | 190 | 185 | 185 | 27,000 | 925 |
| 2006-02-28 | 186 | 190 | 186 | 190 | 25,000 | 950 |
| 2006-02-27 | 185 | 192 | 185 | 186 | 14,000 | 930 |
| 2006-02-24 | 180 | 185 | 180 | 185 | 19,000 | 925 |
| 2006-02-23 | 167 | 175 | 167 | 170 | 32,000 | 850 |
| 2006-02-22 | 161 | 172 | 161 | 170 | 66,000 | 850 |
| 2006-02-21 | 163 | 163 | 156 | 158 | 36,000 | 790 |
| 2006-02-20 | 180 | 180 | 145 | 170 | 124,000 | 850 |
| 2006-02-17 | 196 | 196 | 195 | 195 | 17,000 | 975 |
| 2006-02-16 | 198 | 198 | 195 | 195 | 22,000 | 975 |
| 2006-02-15 | 195 | 203 | 195 | 203 | 11,000 | 1,015 |
| 2006-02-14 | 201 | 201 | 191 | 195 | 24,000 | 975 |
| 2006-02-13 | 217 | 217 | 205 | 206 | 29,000 | 1,030 |
| 2006-02-10 | 221 | 221 | 215 | 218 | 35,000 | 1,090 |
| 2006-02-09 | 218 | 223 | 217 | 219 | 99,000 | 1,095 |
| 2006-02-08 | 218 | 220 | 217 | 217 | 35,000 | 1,085 |
| 2006-02-07 | 218 | 218 | 214 | 217 | 58,000 | 1,085 |
| 2006-02-06 | 221 | 221 | 218 | 219 | 11,000 | 1,095 |
| 2006-02-03 | 219 | 220 | 219 | 220 | 9,000 | 1,100 |
| 2006-02-02 | 225 | 229 | 219 | 219 | 21,000 | 1,095 |
| 2006-02-01 | 221 | 221 | 218 | 218 | 6,000 | 1,090 |
| 2006-01-31 | 228 | 228 | 219 | 219 | 11,000 | 1,095 |
| 2006-01-30 | 221 | 225 | 220 | 224 | 10,000 | 1,120 |
| 2006-01-27 | 218 | 219 | 213 | 219 | 14,000 | 1,095 |
| 2006-01-26 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2006-01-25 | 213 | 218 | 212 | 218 | 10,000 | 1,090 |
| 2006-01-24 | 207 | 212 | 207 | 212 | 11,000 | 1,060 |
| 2006-01-23 | 215 | 215 | 207 | 209 | 40,000 | 1,045 |
| 2006-01-20 | 217 | 222 | 216 | 216 | 16,000 | 1,080 |
| 2006-01-19 | 213 | 217 | 209 | 217 | 56,000 | 1,085 |
| 2006-01-18 | 224 | 224 | 216 | 216 | 40,000 | 1,080 |
| 2006-01-17 | 230 | 230 | 226 | 226 | 21,000 | 1,130 |
| 2006-01-16 | 228 | 228 | 227 | 228 | 12,000 | 1,140 |
| 2006-01-13 | 232 | 234 | 227 | 227 | 26,000 | 1,135 |
| 2006-01-12 | 232 | 233 | 231 | 231 | 15,000 | 1,155 |
| 2006-01-11 | 231 | 231 | 230 | 230 | 14,000 | 1,150 |
| 2006-01-10 | 228 | 229 | 228 | 229 | 13,000 | 1,145 |
| 2006-01-06 | 226 | 227 | 225 | 227 | 18,000 | 1,135 |
| 2006-01-05 | 232 | 232 | 229 | 229 | 32,000 | 1,145 |
| 2006-01-04 | 223 | 226 | 222 | 222 | 6,000 | 1,110 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.14株
