3583 オーベクス(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-281031031031033,000515
2007-12-27100103989810,000490
2007-12-26999999992,000495
2007-12-2510310396969,000480
2007-12-211011039810310,000515
2007-12-201021021001003,000500
2007-12-191041051021027,000510
2007-12-181051061041065,000530
2007-12-171151151051057,000525
2007-12-141131151101107,000550
2007-12-1312112111211922,000595
2007-12-1211211510211252,000560
2007-12-111211211211216,000605
2007-12-101201201201209,000600
2007-12-0710912010912030,000600
2007-12-061081091031075,000535
2007-12-051041091041095,000545
2007-12-041031051021056,000525
2007-12-031011061011063,000530
2007-11-301081081081081,000540
2007-11-291041041021048,000520
2007-11-281041041041043,000520
2007-11-271021061021062,000530
2007-11-2610310610110621,000530
2007-11-221051051031034,000515
2007-11-211081081031066,000530
2007-11-201031081031085,000540
2007-11-191071081031039,000515
2007-11-1610911010811013,000550
2007-11-151101101101101,000550
2007-11-141121121101102,000550
2007-11-1211411410410614,000530
2007-11-091091151091159,000575
2007-11-0811611610111349,000565
2007-11-071161161161161,000580
2007-11-051171171171172,000585
2007-11-021181181181182,000590
2007-11-011201201181182,000590
2007-10-311221221221222,000610
2007-10-301191191181184,000590
2007-10-2612112111511912,000595
2007-10-2512512510012575,000625
2007-10-241221221201204,000600
2007-10-231201201201202,000600
2007-10-2211912011912013,000600
2007-10-191201211201215,000605
2007-10-181201201201206,000600
2007-10-171201201201202,000600
2007-10-1612312812012016,000600
2007-10-151201201201203,000600
2007-10-121211211211212,000605
2007-10-111191191191191,000595
2007-10-1012412412212212,000610
2007-10-091221221221223,000610
2007-10-051221251221255,000625
2007-10-0111912411412414,000620
2007-09-2812012011412013,000600
2007-09-271151151151151,000575
2007-09-261191191191191,000595
2007-09-2511311911011512,000575
2007-09-211101131101133,000565
2007-09-201111121101125,000560
2007-09-1911011110711133,000555
2007-09-181161161161161,000580
2007-09-141091131091135,000565
2007-09-131211211141143,000570
2007-09-101221221221227,000610
2007-09-031211211211211,000605
2007-08-311221221211216,000605
2007-08-301201201201201,000600
2007-08-281241241241241,000620
2007-08-271241241241241,000620
2007-08-241231231231233,000615
2007-08-221201201201204,000600
2007-08-211231241191195,000595
2007-08-201191191191191,000595
2007-08-1711611811511513,000575
2007-08-1612612611511540,000575
2007-08-1513213212612916,000645
2007-08-141311331311334,000665
2007-08-1312913012912915,000645
2007-08-1013513513013426,000670
2007-08-091351351321345,000670
2007-08-081341351301358,000675
2007-08-071391401391394,000695
2007-08-0614014613513947,000695
2007-08-031401401401407,000700
2007-08-0214014614014528,000725
2007-08-0113714013714012,000700
2007-07-311351371351379,000685
2007-07-3012813312813320,000665
2007-07-2713313613113513,000675
2007-07-261361361361363,000680
2007-07-251401401391394,000695
2007-07-241381391381398,000695
2007-07-231381381381385,000690
2007-07-201451451411418,000705
2007-07-1914514514514511,000725
2007-07-181421421411419,000705
2007-07-171421421421424,000710
2007-07-1314414414014014,000700
2007-07-121461461451458,000725
2007-07-1114314514314430,000720
2007-07-1014314314214213,000710
2007-07-091421421421428,000710
2007-07-061431431421426,000710
2007-07-051431431421424,000710
2007-07-041401411401414,000705
2007-07-0314614613914017,000700
2007-07-021481481451456,000725
2007-06-291451491451494,000745
2007-06-281441441441442,000720
2007-06-271481481481481,000740
2007-06-261501501501505,000750
2007-06-251481481451459,000725
2007-06-221491511481487,000740
2007-06-2115215215015018,000750
2007-06-2014515114515116,000755
2007-06-191481481451458,000725
2007-06-1814514814514620,000730
2007-06-1514214614214513,000725
2007-06-1413915013715011,000750
2007-06-131371391371387,000690
2007-06-1214215713213574,000675
2007-06-1113813913813923,000695
2007-06-081391391381383,000690
2007-06-071391391391393,000695
2007-06-061391391391392,000695
2007-06-051381381301304,000650
2007-06-0413913913813811,000690
2007-06-0113413813413825,000690
2007-05-311321321311315,000655
2007-05-301321321311319,000655
2007-05-291321321321322,000660
2007-05-281311321311324,000660
2007-05-251301301301302,000650
2007-05-241281281281285,000640
2007-05-2312512912512912,000645
2007-05-221231241231243,000620
2007-05-2112512512512510,000625
2007-05-1813013012712817,000640
2007-05-171321331311338,000665
2007-05-161311351311323,000660
2007-05-1513613613113114,000655
2007-05-1413213613213518,000675
2007-05-111311331311333,000665
2007-05-101311311311311,000655
2007-05-091301301271295,000645
2007-05-0813013012912910,000645
2007-05-071311331301335,000665
2007-05-0213013212913015,000650
2007-05-0112813112712815,000640
2007-04-2712512812512811,000640
2007-04-2612512812512811,000640
2007-04-251251251231257,000625
2007-04-241221221221222,000610
2007-04-2012112112012010,000600
2007-04-191211211211212,000605
2007-04-181211211211212,000605
2007-04-171201201201201,000600
2007-04-1612212212012110,000605
2007-04-1312312312012213,000610
2007-04-1112312312112119,000605
2007-04-101211231211225,000610
2007-04-091211221211217,000605
2007-04-061181181181184,000590
2007-04-041191201191202,000600
2007-04-031191191181184,000590
2007-04-021201201191195,000595
2007-03-3012012012012012,000600
2007-03-2912512512012019,000600
2007-03-281241251241253,000625
2007-03-271221231221232,000615
2007-03-2612312312212212,000610
2007-03-231221231221234,000615
2007-03-221251261251262,000630
2007-03-201231241231242,000620
2007-03-191231231231233,000615
2007-03-161231231231231,000615
2007-03-1512212311912211,000610
2007-03-1412612612012131,000605
2007-03-131251251241245,000620
2007-03-121241241231246,000620
2007-03-081221221221224,000610
2007-03-071211211201204,000600
2007-03-0612012211912111,000605
2007-03-0512212211911913,000595
2007-03-021211241211245,000620
2007-03-011221221221222,000610
2007-02-2812212211912121,000605
2007-02-2712912912512512,000625
2007-02-2612312612312610,000630
2007-02-2312412412112221,000610
2007-02-2212412412012219,000610
2007-02-211251251231236,000615
2007-02-2013013112412521,000625
2007-02-1912212412212215,000610
2007-02-1612212211912117,000605
2007-02-151241241241243,000620
2007-02-1412412412312410,000620
2007-02-1312512512412417,000620
2007-02-0912712712312430,000620
2007-02-081271291271278,000635
2007-02-0712913012712710,000635
2007-02-061311311281289,000640
2007-02-0513113113013013,000650
2007-02-0213013012813016,000650
2007-02-011251261251258,000625
2007-01-311291291261267,000630
2007-01-3012713012412438,000620
2007-01-2912712712212220,000610
2007-01-2612912912412524,000625
2007-01-25123154122128324,000640
2007-01-2412212211911915,000595
2007-01-2312112111911914,000595
2007-01-2212112312112329,000615
2007-01-1911912311811813,000590
2007-01-181191191181186,000590
2007-01-1712112111811810,000590
2007-01-151251251241243,000620
2007-01-121251251251256,000625
2007-01-1111811911611911,000595
2007-01-1012412511611627,000580
2007-01-091161161161169,000580
2007-01-0511611611511612,000580
2007-01-041151161151162,000580

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