3583 オーベクス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 59 | 59 | 59 | 59 | 5,000 | 295 |
| 2008-12-26 | 53 | 54 | 53 | 54 | 2,000 | 270 |
| 2008-12-25 | 62 | 62 | 53 | 53 | 13,000 | 265 |
| 2008-12-16 | 57 | 57 | 57 | 57 | 2,000 | 285 |
| 2008-12-15 | 61 | 61 | 56 | 56 | 16,000 | 280 |
| 2008-12-12 | 53 | 55 | 53 | 55 | 39,000 | 275 |
| 2008-12-11 | 58 | 61 | 58 | 61 | 2,000 | 305 |
| 2008-12-10 | 58 | 58 | 58 | 58 | 13,000 | 290 |
| 2008-12-09 | 55 | 58 | 55 | 58 | 3,000 | 290 |
| 2008-12-04 | 58 | 58 | 58 | 58 | 3,000 | 290 |
| 2008-12-02 | 62 | 62 | 62 | 62 | 2,000 | 310 |
| 2008-12-01 | 61 | 61 | 61 | 61 | 1,000 | 305 |
| 2008-11-28 | 60 | 60 | 60 | 60 | 4,000 | 300 |
| 2008-11-27 | 55 | 55 | 55 | 55 | 2,000 | 275 |
| 2008-11-26 | 57 | 57 | 51 | 51 | 7,000 | 255 |
| 2008-11-25 | 61 | 61 | 61 | 61 | 6,000 | 305 |
| 2008-11-21 | 55 | 57 | 55 | 57 | 2,000 | 285 |
| 2008-11-20 | 56 | 56 | 56 | 56 | 9,000 | 280 |
| 2008-11-19 | 55 | 55 | 55 | 55 | 1,000 | 275 |
| 2008-11-17 | 55 | 55 | 55 | 55 | 6,000 | 275 |
| 2008-11-12 | 66 | 66 | 66 | 66 | 1,000 | 330 |
| 2008-11-11 | 66 | 66 | 66 | 66 | 12,000 | 330 |
| 2008-11-10 | 66 | 66 | 66 | 66 | 1,000 | 330 |
| 2008-11-07 | 60 | 60 | 59 | 59 | 2,000 | 295 |
| 2008-11-05 | 62 | 62 | 62 | 62 | 1,000 | 310 |
| 2008-11-04 | 57 | 62 | 57 | 62 | 3,000 | 310 |
| 2008-10-31 | 63 | 63 | 58 | 62 | 11,000 | 310 |
| 2008-10-29 | 62 | 62 | 62 | 62 | 1,000 | 310 |
| 2008-10-24 | 62 | 62 | 62 | 62 | 9,000 | 310 |
| 2008-10-23 | 58 | 58 | 58 | 58 | 1,000 | 290 |
| 2008-10-22 | 58 | 58 | 56 | 56 | 9,000 | 280 |
| 2008-10-21 | 58 | 58 | 57 | 58 | 12,000 | 290 |
| 2008-10-20 | 58 | 58 | 58 | 58 | 2,000 | 290 |
| 2008-10-17 | 56 | 58 | 56 | 58 | 15,000 | 290 |
| 2008-10-16 | 57 | 58 | 56 | 58 | 16,000 | 290 |
| 2008-10-15 | 70 | 70 | 62 | 62 | 7,000 | 310 |
| 2008-10-14 | 58 | 58 | 58 | 58 | 7,000 | 290 |
| 2008-10-10 | 58 | 60 | 57 | 57 | 9,000 | 285 |
| 2008-10-09 | 51 | 64 | 51 | 57 | 7,000 | 285 |
| 2008-10-08 | 53 | 54 | 50 | 50 | 14,000 | 250 |
| 2008-10-07 | 46 | 51 | 43 | 50 | 47,000 | 250 |
| 2008-10-06 | 69 | 69 | 61 | 61 | 28,000 | 305 |
| 2008-10-03 | 70 | 71 | 70 | 71 | 5,000 | 355 |
| 2008-10-02 | 73 | 73 | 72 | 72 | 5,000 | 360 |
| 2008-10-01 | 74 | 74 | 74 | 74 | 4,000 | 370 |
| 2008-09-30 | 82 | 82 | 82 | 82 | 4,000 | 410 |
| 2008-09-29 | 78 | 80 | 78 | 78 | 10,000 | 390 |
| 2008-09-26 | 79 | 79 | 77 | 78 | 7,000 | 390 |
| 2008-09-25 | 90 | 90 | 90 | 90 | 5,000 | 450 |
| 2008-09-18 | 82 | 82 | 75 | 75 | 4,000 | 375 |
| 2008-09-17 | 84 | 84 | 83 | 83 | 3,000 | 415 |
| 2008-09-12 | 84 | 84 | 84 | 84 | 9,000 | 420 |
| 2008-09-11 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 2008-09-10 | 75 | 75 | 75 | 75 | 2,000 | 375 |
| 2008-09-05 | 78 | 78 | 75 | 75 | 5,000 | 375 |
| 2008-09-04 | 78 | 78 | 78 | 78 | 2,000 | 390 |
| 2008-09-03 | 78 | 78 | 78 | 78 | 1,000 | 390 |
| 2008-09-02 | 75 | 75 | 75 | 75 | 6,000 | 375 |
| 2008-09-01 | 88 | 88 | 88 | 88 | 1,000 | 440 |
| 2008-08-29 | 79 | 83 | 79 | 83 | 3,000 | 415 |
| 2008-08-28 | 72 | 74 | 72 | 74 | 6,000 | 370 |
| 2008-08-27 | 76 | 76 | 76 | 76 | 1,000 | 380 |
| 2008-08-25 | 90 | 90 | 90 | 90 | 4,000 | 450 |
| 2008-08-22 | 75 | 75 | 75 | 75 | 7,000 | 375 |
| 2008-08-20 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2008-08-19 | 70 | 75 | 70 | 75 | 8,000 | 375 |
| 2008-08-18 | 75 | 75 | 75 | 75 | 3,000 | 375 |
| 2008-08-15 | 76 | 76 | 75 | 75 | 2,000 | 375 |
| 2008-08-14 | 72 | 75 | 72 | 75 | 3,000 | 375 |
| 2008-08-12 | 83 | 83 | 83 | 83 | 9,000 | 415 |
| 2008-08-11 | 83 | 83 | 83 | 83 | 2,000 | 415 |
| 2008-08-07 | 78 | 78 | 78 | 78 | 1,000 | 390 |
| 2008-08-06 | 77 | 78 | 77 | 78 | 4,000 | 390 |
| 2008-08-05 | 80 | 81 | 80 | 81 | 15,000 | 405 |
| 2008-08-04 | 89 | 89 | 85 | 85 | 3,000 | 425 |
| 2008-08-01 | 89 | 89 | 89 | 89 | 2,000 | 445 |
| 2008-07-31 | 92 | 92 | 92 | 92 | 2,000 | 460 |
| 2008-07-29 | 91 | 91 | 91 | 91 | 2,000 | 455 |
| 2008-07-28 | 93 | 93 | 93 | 93 | 1,000 | 465 |
| 2008-07-25 | 92 | 92 | 92 | 92 | 3,000 | 460 |
| 2008-07-24 | 92 | 92 | 92 | 92 | 1,000 | 460 |
| 2008-07-23 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2008-07-22 | 88 | 90 | 88 | 90 | 5,000 | 450 |
| 2008-07-18 | 87 | 87 | 87 | 87 | 1,000 | 435 |
| 2008-07-17 | 83 | 87 | 83 | 87 | 6,000 | 435 |
| 2008-07-16 | 82 | 82 | 80 | 80 | 7,000 | 400 |
| 2008-07-15 | 95 | 96 | 87 | 89 | 12,000 | 445 |
| 2008-07-14 | 94 | 94 | 94 | 94 | 4,000 | 470 |
| 2008-07-10 | 94 | 94 | 94 | 94 | 9,000 | 470 |
| 2008-07-08 | 94 | 94 | 94 | 94 | 1,000 | 470 |
| 2008-07-07 | 96 | 96 | 96 | 96 | 2,000 | 480 |
| 2008-07-04 | 85 | 86 | 85 | 86 | 4,000 | 430 |
| 2008-07-03 | 87 | 87 | 85 | 85 | 10,000 | 425 |
| 2008-07-02 | 87 | 87 | 86 | 87 | 6,000 | 435 |
| 2008-07-01 | 91 | 91 | 91 | 91 | 1,000 | 455 |
| 2008-06-30 | 92 | 92 | 91 | 91 | 4,000 | 455 |
| 2008-06-27 | 93 | 93 | 91 | 91 | 10,000 | 455 |
| 2008-06-26 | 97 | 97 | 96 | 96 | 4,000 | 480 |
| 2008-06-25 | 95 | 96 | 94 | 96 | 6,000 | 480 |
| 2008-06-24 | 93 | 93 | 93 | 93 | 1,000 | 465 |
| 2008-06-23 | 93 | 94 | 91 | 92 | 11,000 | 460 |
| 2008-06-20 | 96 | 96 | 95 | 95 | 9,000 | 475 |
| 2008-06-18 | 98 | 99 | 98 | 98 | 9,000 | 490 |
| 2008-06-17 | 99 | 99 | 99 | 99 | 3,000 | 495 |
| 2008-06-16 | 100 | 100 | 98 | 99 | 11,000 | 495 |
| 2008-06-13 | 97 | 101 | 97 | 99 | 25,000 | 495 |
| 2008-06-12 | 99 | 99 | 96 | 97 | 23,000 | 485 |
| 2008-06-11 | 99 | 102 | 98 | 100 | 55,000 | 500 |
| 2008-06-10 | 99 | 99 | 99 | 99 | 2,000 | 495 |
| 2008-06-09 | 98 | 98 | 97 | 97 | 8,000 | 485 |
| 2008-06-06 | 99 | 100 | 98 | 99 | 17,000 | 495 |
| 2008-06-05 | 97 | 98 | 96 | 97 | 15,000 | 485 |
| 2008-06-04 | 100 | 100 | 95 | 95 | 19,000 | 475 |
| 2008-06-03 | 97 | 100 | 96 | 100 | 7,000 | 500 |
| 2008-06-02 | 100 | 100 | 98 | 98 | 6,000 | 490 |
| 2008-05-30 | 93 | 100 | 93 | 100 | 13,000 | 500 |
| 2008-05-29 | 94 | 95 | 94 | 95 | 2,000 | 475 |
| 2008-05-28 | 98 | 98 | 97 | 97 | 5,000 | 485 |
| 2008-05-27 | 99 | 102 | 95 | 97 | 33,000 | 485 |
| 2008-05-26 | 98 | 98 | 96 | 96 | 4,000 | 480 |
| 2008-05-23 | 93 | 100 | 93 | 96 | 58,000 | 480 |
| 2008-05-22 | 93 | 93 | 90 | 90 | 3,000 | 450 |
| 2008-05-21 | 88 | 93 | 88 | 92 | 23,000 | 460 |
| 2008-05-20 | 93 | 93 | 88 | 91 | 42,000 | 455 |
| 2008-05-19 | 95 | 95 | 90 | 91 | 20,000 | 455 |
| 2008-05-16 | 98 | 98 | 95 | 97 | 26,000 | 485 |
| 2008-05-15 | 91 | 100 | 91 | 98 | 36,000 | 490 |
| 2008-05-14 | 96 | 97 | 92 | 93 | 23,000 | 465 |
| 2008-05-13 | 89 | 99 | 88 | 91 | 46,000 | 455 |
| 2008-05-12 | 87 | 89 | 86 | 87 | 18,000 | 435 |
| 2008-05-09 | 89 | 89 | 83 | 83 | 10,000 | 415 |
| 2008-05-08 | 90 | 90 | 90 | 90 | 5,000 | 450 |
| 2008-05-07 | 90 | 90 | 89 | 90 | 5,000 | 450 |
| 2008-05-02 | 92 | 93 | 91 | 91 | 6,000 | 455 |
| 2008-05-01 | 93 | 93 | 91 | 91 | 11,000 | 455 |
| 2008-04-30 | 90 | 93 | 87 | 92 | 15,000 | 460 |
| 2008-04-28 | 87 | 89 | 87 | 89 | 7,000 | 445 |
| 2008-04-25 | 89 | 89 | 85 | 85 | 5,000 | 425 |
| 2008-04-24 | 83 | 84 | 83 | 84 | 5,000 | 420 |
| 2008-04-23 | 85 | 85 | 85 | 85 | 3,000 | 425 |
| 2008-04-21 | 85 | 85 | 85 | 85 | 4,000 | 425 |
| 2008-04-18 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 2008-04-17 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 2008-04-16 | 88 | 88 | 85 | 85 | 3,000 | 425 |
| 2008-04-15 | 83 | 83 | 82 | 82 | 9,000 | 410 |
| 2008-04-14 | 88 | 88 | 88 | 88 | 10,000 | 440 |
| 2008-04-11 | 87 | 87 | 87 | 87 | 1,000 | 435 |
| 2008-04-10 | 86 | 86 | 85 | 85 | 2,000 | 425 |
| 2008-04-09 | 86 | 86 | 84 | 84 | 3,000 | 420 |
| 2008-04-08 | 85 | 85 | 84 | 84 | 2,000 | 420 |
| 2008-04-07 | 83 | 83 | 81 | 81 | 8,000 | 405 |
| 2008-04-04 | 87 | 89 | 87 | 89 | 2,000 | 445 |
| 2008-04-03 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 2008-04-02 | 81 | 81 | 81 | 81 | 1,000 | 405 |
| 2008-03-31 | 85 | 86 | 80 | 86 | 6,000 | 430 |
| 2008-03-27 | 85 | 85 | 85 | 85 | 6,000 | 425 |
| 2008-03-26 | 87 | 87 | 85 | 85 | 4,000 | 425 |
| 2008-03-25 | 84 | 84 | 83 | 83 | 5,000 | 415 |
| 2008-03-24 | 76 | 80 | 76 | 77 | 10,000 | 385 |
| 2008-03-21 | 78 | 80 | 78 | 80 | 3,000 | 400 |
| 2008-03-19 | 78 | 78 | 78 | 78 | 6,000 | 390 |
| 2008-03-18 | 79 | 79 | 78 | 78 | 6,000 | 390 |
| 2008-03-17 | 82 | 82 | 80 | 80 | 23,000 | 400 |
| 2008-03-12 | 92 | 92 | 92 | 92 | 8,000 | 460 |
| 2008-03-11 | 83 | 85 | 83 | 85 | 2,000 | 425 |
| 2008-03-10 | 82 | 83 | 82 | 83 | 4,000 | 415 |
| 2008-03-07 | 82 | 82 | 81 | 81 | 4,000 | 405 |
| 2008-03-04 | 83 | 83 | 81 | 81 | 5,000 | 405 |
| 2008-02-29 | 91 | 91 | 89 | 89 | 5,000 | 445 |
| 2008-02-27 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2008-02-26 | 90 | 90 | 90 | 90 | 2,000 | 450 |
| 2008-02-25 | 95 | 95 | 87 | 87 | 13,000 | 435 |
| 2008-02-20 | 84 | 85 | 82 | 85 | 7,000 | 425 |
| 2008-02-19 | 84 | 84 | 84 | 84 | 1,000 | 420 |
| 2008-02-18 | 85 | 85 | 81 | 81 | 2,000 | 405 |
| 2008-02-14 | 88 | 88 | 77 | 77 | 18,000 | 385 |
| 2008-02-13 | 80 | 80 | 78 | 78 | 7,000 | 390 |
| 2008-02-12 | 78 | 78 | 77 | 77 | 5,000 | 385 |
| 2008-02-08 | 79 | 79 | 77 | 77 | 4,000 | 385 |
| 2008-02-07 | 79 | 79 | 79 | 79 | 2,000 | 395 |
| 2008-02-06 | 76 | 79 | 76 | 77 | 25,000 | 385 |
| 2008-02-05 | 85 | 85 | 85 | 85 | 8,000 | 425 |
| 2008-02-04 | 85 | 85 | 84 | 85 | 12,000 | 425 |
| 2008-02-01 | 85 | 90 | 85 | 90 | 8,000 | 450 |
| 2008-01-31 | 94 | 94 | 89 | 90 | 5,000 | 450 |
| 2008-01-30 | 92 | 95 | 90 | 95 | 10,000 | 475 |
| 2008-01-29 | 91 | 97 | 86 | 97 | 19,000 | 485 |
| 2008-01-28 | 81 | 99 | 81 | 89 | 36,000 | 445 |
| 2008-01-25 | 78 | 101 | 78 | 80 | 51,000 | 400 |
| 2008-01-24 | 73 | 81 | 71 | 75 | 45,000 | 375 |
| 2008-01-23 | 68 | 68 | 64 | 66 | 16,000 | 330 |
| 2008-01-22 | 65 | 65 | 60 | 60 | 93,000 | 300 |
| 2008-01-21 | 75 | 76 | 66 | 67 | 91,000 | 335 |
| 2008-01-18 | 72 | 76 | 72 | 73 | 58,000 | 365 |
| 2008-01-17 | 76 | 85 | 72 | 75 | 63,000 | 375 |
| 2008-01-16 | 74 | 80 | 71 | 71 | 103,000 | 355 |
| 2008-01-15 | 97 | 97 | 89 | 95 | 21,000 | 475 |
| 2008-01-11 | 100 | 100 | 95 | 98 | 9,000 | 490 |
| 2008-01-10 | 101 | 101 | 99 | 99 | 11,000 | 495 |
| 2008-01-09 | 95 | 99 | 94 | 99 | 6,000 | 495 |
| 2008-01-08 | 97 | 98 | 97 | 97 | 22,000 | 485 |
| 2008-01-07 | 104 | 104 | 98 | 103 | 6,000 | 515 |
| 2008-01-04 | 98 | 106 | 98 | 106 | 3,000 | 530 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.14株