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
2008-12-30595959595,000295
2008-12-26535453542,000270
2008-12-256262535313,000265
2008-12-16575757572,000285
2008-12-156161565616,000280
2008-12-125355535539,000275
2008-12-11586158612,000305
2008-12-105858585813,000290
2008-12-09555855583,000290
2008-12-04585858583,000290
2008-12-02626262622,000310
2008-12-01616161611,000305
2008-11-28606060604,000300
2008-11-27555555552,000275
2008-11-26575751517,000255
2008-11-25616161616,000305
2008-11-21555755572,000285
2008-11-20565656569,000280
2008-11-19555555551,000275
2008-11-17555555556,000275
2008-11-12666666661,000330
2008-11-116666666612,000330
2008-11-10666666661,000330
2008-11-07606059592,000295
2008-11-05626262621,000310
2008-11-04576257623,000310
2008-10-316363586211,000310
2008-10-29626262621,000310
2008-10-24626262629,000310
2008-10-23585858581,000290
2008-10-22585856569,000280
2008-10-215858575812,000290
2008-10-20585858582,000290
2008-10-175658565815,000290
2008-10-165758565816,000290
2008-10-15707062627,000310
2008-10-14585858587,000290
2008-10-10586057579,000285
2008-10-09516451577,000285
2008-10-085354505014,000250
2008-10-074651435047,000250
2008-10-066969616128,000305
2008-10-03707170715,000355
2008-10-02737372725,000360
2008-10-01747474744,000370
2008-09-30828282824,000410
2008-09-297880787810,000390
2008-09-26797977787,000390
2008-09-25909090905,000450
2008-09-18828275754,000375
2008-09-17848483833,000415
2008-09-12848484849,000420
2008-09-11808080801,000400
2008-09-10757575752,000375
2008-09-05787875755,000375
2008-09-04787878782,000390
2008-09-03787878781,000390
2008-09-02757575756,000375
2008-09-01888888881,000440
2008-08-29798379833,000415
2008-08-28727472746,000370
2008-08-27767676761,000380
2008-08-25909090904,000450
2008-08-22757575757,000375
2008-08-20757575751,000375
2008-08-19707570758,000375
2008-08-18757575753,000375
2008-08-15767675752,000375
2008-08-14727572753,000375
2008-08-12838383839,000415
2008-08-11838383832,000415
2008-08-07787878781,000390
2008-08-06777877784,000390
2008-08-058081808115,000405
2008-08-04898985853,000425
2008-08-01898989892,000445
2008-07-31929292922,000460
2008-07-29919191912,000455
2008-07-28939393931,000465
2008-07-25929292923,000460
2008-07-24929292921,000460
2008-07-23909090901,000450
2008-07-22889088905,000450
2008-07-18878787871,000435
2008-07-17838783876,000435
2008-07-16828280807,000400
2008-07-159596878912,000445
2008-07-14949494944,000470
2008-07-10949494949,000470
2008-07-08949494941,000470
2008-07-07969696962,000480
2008-07-04858685864,000430
2008-07-038787858510,000425
2008-07-02878786876,000435
2008-07-01919191911,000455
2008-06-30929291914,000455
2008-06-279393919110,000455
2008-06-26979796964,000480
2008-06-25959694966,000480
2008-06-24939393931,000465
2008-06-239394919211,000460
2008-06-20969695959,000475
2008-06-18989998989,000490
2008-06-17999999993,000495
2008-06-16100100989911,000495
2008-06-1397101979925,000495
2008-06-129999969723,000485
2008-06-11991029810055,000500
2008-06-10999999992,000495
2008-06-09989897978,000485
2008-06-0699100989917,000495
2008-06-059798969715,000485
2008-06-04100100959519,000475
2008-06-0397100961007,000500
2008-06-0210010098986,000490
2008-05-30931009310013,000500
2008-05-29949594952,000475
2008-05-28989897975,000485
2008-05-2799102959733,000485
2008-05-26989896964,000480
2008-05-2393100939658,000480
2008-05-22939390903,000450
2008-05-218893889223,000460
2008-05-209393889142,000455
2008-05-199595909120,000455
2008-05-169898959726,000485
2008-05-1591100919836,000490
2008-05-149697929323,000465
2008-05-138999889146,000455
2008-05-128789868718,000435
2008-05-098989838310,000415
2008-05-08909090905,000450
2008-05-07909089905,000450
2008-05-02929391916,000455
2008-05-019393919111,000455
2008-04-309093879215,000460
2008-04-28878987897,000445
2008-04-25898985855,000425
2008-04-24838483845,000420
2008-04-23858585853,000425
2008-04-21858585854,000425
2008-04-18858585851,000425
2008-04-17858585851,000425
2008-04-16888885853,000425
2008-04-15838382829,000410
2008-04-148888888810,000440
2008-04-11878787871,000435
2008-04-10868685852,000425
2008-04-09868684843,000420
2008-04-08858584842,000420
2008-04-07838381818,000405
2008-04-04878987892,000445
2008-04-03808080801,000400
2008-04-02818181811,000405
2008-03-31858680866,000430
2008-03-27858585856,000425
2008-03-26878785854,000425
2008-03-25848483835,000415
2008-03-247680767710,000385
2008-03-21788078803,000400
2008-03-19787878786,000390
2008-03-18797978786,000390
2008-03-178282808023,000400
2008-03-12929292928,000460
2008-03-11838583852,000425
2008-03-10828382834,000415
2008-03-07828281814,000405
2008-03-04838381815,000405
2008-02-29919189895,000445
2008-02-27909090901,000450
2008-02-26909090902,000450
2008-02-259595878713,000435
2008-02-20848582857,000425
2008-02-19848484841,000420
2008-02-18858581812,000405
2008-02-148888777718,000385
2008-02-13808078787,000390
2008-02-12787877775,000385
2008-02-08797977774,000385
2008-02-07797979792,000395
2008-02-067679767725,000385
2008-02-05858585858,000425
2008-02-048585848512,000425
2008-02-01859085908,000450
2008-01-31949489905,000450
2008-01-309295909510,000475
2008-01-299197869719,000485
2008-01-288199818936,000445
2008-01-2578101788051,000400
2008-01-247381717545,000375
2008-01-236868646616,000330
2008-01-226565606093,000300
2008-01-217576666791,000335
2008-01-187276727358,000365
2008-01-177685727563,000375
2008-01-1674807171103,000355
2008-01-159797899521,000475
2008-01-1110010095989,000490
2008-01-10101101999911,000495
2008-01-09959994996,000495
2008-01-089798979722,000485
2008-01-07104104981036,000515
2008-01-0498106981063,000530

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