3583 オーベクス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 60 | 63 | 60 | 62 | 8,000 | 310 |
| 2009-12-29 | 62 | 66 | 62 | 63 | 14,000 | 315 |
| 2009-12-28 | 64 | 64 | 63 | 63 | 3,000 | 315 |
| 2009-12-25 | 64 | 64 | 63 | 63 | 8,000 | 315 |
| 2009-12-24 | 64 | 64 | 64 | 64 | 3,000 | 320 |
| 2009-12-22 | 63 | 66 | 63 | 66 | 3,000 | 330 |
| 2009-12-21 | 63 | 65 | 63 | 64 | 7,000 | 320 |
| 2009-12-18 | 64 | 64 | 63 | 64 | 6,000 | 320 |
| 2009-12-17 | 64 | 65 | 64 | 65 | 4,000 | 325 |
| 2009-12-16 | 64 | 71 | 64 | 66 | 45,000 | 330 |
| 2009-12-15 | 64 | 64 | 61 | 64 | 7,000 | 320 |
| 2009-12-14 | 67 | 67 | 67 | 67 | 3,000 | 335 |
| 2009-12-11 | 68 | 70 | 68 | 69 | 11,000 | 345 |
| 2009-12-10 | 68 | 68 | 68 | 68 | 5,000 | 340 |
| 2009-12-09 | 69 | 69 | 68 | 68 | 3,000 | 340 |
| 2009-12-08 | 68 | 72 | 68 | 69 | 5,000 | 345 |
| 2009-12-07 | 69 | 71 | 69 | 71 | 12,000 | 355 |
| 2009-12-04 | 69 | 69 | 68 | 69 | 12,000 | 345 |
| 2009-12-03 | 64 | 74 | 64 | 74 | 20,000 | 370 |
| 2009-12-02 | 64 | 64 | 64 | 64 | 2,000 | 320 |
| 2009-11-30 | 66 | 66 | 66 | 66 | 4,000 | 330 |
| 2009-11-27 | 62 | 62 | 61 | 62 | 14,000 | 310 |
| 2009-11-26 | 61 | 62 | 61 | 62 | 7,000 | 310 |
| 2009-11-25 | 69 | 69 | 69 | 69 | 6,000 | 345 |
| 2009-11-24 | 62 | 63 | 62 | 62 | 3,000 | 310 |
| 2009-11-20 | 57 | 66 | 57 | 61 | 11,000 | 305 |
| 2009-11-19 | 62 | 62 | 57 | 61 | 17,000 | 305 |
| 2009-11-18 | 64 | 64 | 61 | 62 | 12,000 | 310 |
| 2009-11-17 | 70 | 72 | 70 | 72 | 6,000 | 360 |
| 2009-11-16 | 66 | 70 | 60 | 69 | 36,000 | 345 |
| 2009-11-13 | 70 | 71 | 70 | 71 | 5,000 | 355 |
| 2009-11-12 | 78 | 79 | 78 | 79 | 13,000 | 395 |
| 2009-11-11 | 69 | 69 | 69 | 69 | 6,000 | 345 |
| 2009-11-10 | 69 | 69 | 69 | 69 | 1,000 | 345 |
| 2009-11-06 | 74 | 74 | 53 | 66 | 19,000 | 330 |
| 2009-11-04 | 78 | 78 | 76 | 76 | 2,000 | 380 |
| 2009-10-30 | 80 | 80 | 79 | 79 | 3,000 | 395 |
| 2009-10-29 | 81 | 81 | 80 | 80 | 8,000 | 400 |
| 2009-10-28 | 82 | 82 | 80 | 81 | 3,000 | 405 |
| 2009-10-27 | 85 | 86 | 85 | 86 | 6,000 | 430 |
| 2009-10-26 | 88 | 88 | 85 | 85 | 4,000 | 425 |
| 2009-10-23 | 85 | 86 | 82 | 86 | 20,000 | 430 |
| 2009-10-22 | 82 | 85 | 82 | 83 | 9,000 | 415 |
| 2009-10-19 | 82 | 83 | 80 | 83 | 6,000 | 415 |
| 2009-10-16 | 86 | 86 | 81 | 81 | 7,000 | 405 |
| 2009-10-15 | 90 | 90 | 85 | 85 | 14,000 | 425 |
| 2009-10-14 | 83 | 83 | 82 | 82 | 6,000 | 410 |
| 2009-10-13 | 80 | 86 | 79 | 82 | 53,000 | 410 |
| 2009-10-09 | 77 | 79 | 76 | 78 | 14,000 | 390 |
| 2009-10-08 | 76 | 77 | 75 | 76 | 14,000 | 380 |
| 2009-10-07 | 76 | 79 | 76 | 78 | 20,000 | 390 |
| 2009-10-06 | 71 | 75 | 71 | 74 | 20,000 | 370 |
| 2009-10-05 | 69 | 73 | 69 | 72 | 20,000 | 360 |
| 2009-10-02 | 72 | 72 | 68 | 70 | 25,000 | 350 |
| 2009-10-01 | 76 | 77 | 73 | 73 | 16,000 | 365 |
| 2009-09-30 | 79 | 79 | 76 | 76 | 11,000 | 380 |
| 2009-09-29 | 79 | 80 | 78 | 79 | 16,000 | 395 |
| 2009-09-28 | 85 | 85 | 79 | 81 | 13,000 | 405 |
| 2009-09-25 | 84 | 99 | 83 | 84 | 135,000 | 420 |
| 2009-09-24 | 90 | 90 | 81 | 82 | 56,000 | 410 |
| 2009-09-18 | 91 | 91 | 90 | 90 | 20,000 | 450 |
| 2009-09-17 | 93 | 93 | 92 | 93 | 12,000 | 465 |
| 2009-09-16 | 94 | 95 | 91 | 95 | 7,000 | 475 |
| 2009-09-15 | 98 | 98 | 93 | 95 | 36,000 | 475 |
| 2009-09-14 | 108 | 108 | 100 | 100 | 19,000 | 500 |
| 2009-09-11 | 101 | 108 | 101 | 103 | 33,000 | 515 |
| 2009-09-10 | 99 | 102 | 99 | 101 | 10,000 | 505 |
| 2009-09-09 | 101 | 101 | 98 | 99 | 15,000 | 495 |
| 2009-09-08 | 100 | 100 | 99 | 100 | 23,000 | 500 |
| 2009-09-07 | 109 | 109 | 97 | 100 | 92,000 | 500 |
| 2009-09-04 | 112 | 112 | 108 | 109 | 31,000 | 545 |
| 2009-09-03 | 114 | 115 | 109 | 114 | 43,000 | 570 |
| 2009-09-02 | 115 | 116 | 113 | 113 | 22,000 | 565 |
| 2009-09-01 | 113 | 116 | 112 | 114 | 38,000 | 570 |
| 2009-08-31 | 112 | 120 | 112 | 113 | 70,000 | 565 |
| 2009-08-28 | 119 | 119 | 115 | 116 | 50,000 | 580 |
| 2009-08-27 | 116 | 117 | 114 | 117 | 47,000 | 585 |
| 2009-08-26 | 114 | 114 | 112 | 114 | 45,000 | 570 |
| 2009-08-25 | 112 | 114 | 111 | 112 | 52,000 | 560 |
| 2009-08-24 | 114 | 116 | 111 | 116 | 98,000 | 580 |
| 2009-08-21 | 115 | 118 | 110 | 113 | 155,000 | 565 |
| 2009-08-20 | 117 | 127 | 109 | 119 | 709,000 | 595 |
| 2009-08-19 | 104 | 144 | 102 | 108 | 2,791,000 | 540 |
| 2009-08-18 | 100 | 102 | 100 | 102 | 36,000 | 510 |
| 2009-08-17 | 108 | 110 | 102 | 102 | 90,000 | 510 |
| 2009-08-14 | 107 | 108 | 105 | 108 | 15,000 | 540 |
| 2009-08-13 | 106 | 110 | 105 | 108 | 55,000 | 540 |
| 2009-08-12 | 107 | 111 | 104 | 106 | 112,000 | 530 |
| 2009-08-11 | 112 | 114 | 102 | 102 | 478,000 | 510 |
| 2009-08-10 | 98 | 123 | 98 | 122 | 1,396,000 | 610 |
| 2009-08-07 | 93 | 94 | 93 | 93 | 30,000 | 465 |
| 2009-08-06 | 96 | 96 | 93 | 93 | 33,000 | 465 |
| 2009-08-05 | 95 | 98 | 93 | 96 | 90,000 | 480 |
| 2009-08-04 | 97 | 100 | 96 | 98 | 104,000 | 490 |
| 2009-08-03 | 101 | 101 | 95 | 100 | 144,000 | 500 |
| 2009-07-31 | 117 | 131 | 100 | 101 | 2,607,000 | 505 |
| 2009-07-30 | 87 | 113 | 87 | 113 | 2,951,000 | 565 |
| 2009-07-29 | 80 | 87 | 80 | 83 | 193,000 | 415 |
| 2009-07-28 | 80 | 81 | 79 | 79 | 23,000 | 395 |
| 2009-07-27 | 78 | 82 | 78 | 80 | 71,000 | 400 |
| 2009-07-24 | 79 | 79 | 76 | 76 | 64,000 | 380 |
| 2009-07-23 | 77 | 79 | 75 | 78 | 81,000 | 390 |
| 2009-07-22 | 82 | 83 | 73 | 76 | 75,000 | 380 |
| 2009-07-21 | 82 | 82 | 78 | 80 | 60,000 | 400 |
| 2009-07-17 | 86 | 88 | 81 | 82 | 24,000 | 410 |
| 2009-07-16 | 80 | 85 | 79 | 83 | 53,000 | 415 |
| 2009-07-15 | 79 | 79 | 77 | 79 | 19,000 | 395 |
| 2009-07-14 | 78 | 82 | 75 | 78 | 59,000 | 390 |
| 2009-07-13 | 81 | 81 | 74 | 77 | 169,000 | 385 |
| 2009-07-10 | 85 | 92 | 80 | 90 | 150,000 | 450 |
| 2009-07-09 | 86 | 90 | 80 | 85 | 215,000 | 425 |
| 2009-07-08 | 107 | 127 | 84 | 94 | 2,199,000 | 470 |
| 2009-07-07 | 68 | 97 | 68 | 97 | 511,000 | 485 |
| 2009-07-06 | 69 | 69 | 65 | 67 | 12,000 | 335 |
| 2009-07-03 | 66 | 69 | 66 | 69 | 18,000 | 345 |
| 2009-07-02 | 71 | 72 | 67 | 69 | 52,000 | 345 |
| 2009-07-01 | 65 | 71 | 64 | 70 | 48,000 | 350 |
| 2009-06-30 | 64 | 64 | 64 | 64 | 12,000 | 320 |
| 2009-06-29 | 64 | 64 | 61 | 62 | 7,000 | 310 |
| 2009-06-26 | 63 | 64 | 62 | 64 | 3,000 | 320 |
| 2009-06-25 | 63 | 63 | 63 | 63 | 7,000 | 315 |
| 2009-06-24 | 61 | 62 | 61 | 62 | 14,000 | 310 |
| 2009-06-23 | 65 | 65 | 62 | 62 | 5,000 | 310 |
| 2009-06-22 | 65 | 65 | 63 | 65 | 16,000 | 325 |
| 2009-06-19 | 64 | 65 | 63 | 64 | 17,000 | 320 |
| 2009-06-18 | 63 | 63 | 62 | 63 | 12,000 | 315 |
| 2009-06-17 | 63 | 64 | 59 | 64 | 18,000 | 320 |
| 2009-06-16 | 63 | 64 | 63 | 63 | 39,000 | 315 |
| 2009-06-15 | 67 | 67 | 65 | 65 | 23,000 | 325 |
| 2009-06-12 | 68 | 68 | 67 | 67 | 33,000 | 335 |
| 2009-06-11 | 67 | 71 | 62 | 65 | 88,000 | 325 |
| 2009-06-10 | 59 | 65 | 58 | 65 | 147,000 | 325 |
| 2009-06-09 | 59 | 59 | 58 | 58 | 6,000 | 290 |
| 2009-06-08 | 59 | 60 | 57 | 59 | 30,000 | 295 |
| 2009-06-05 | 59 | 59 | 56 | 56 | 31,000 | 280 |
| 2009-06-04 | 57 | 57 | 56 | 56 | 5,000 | 280 |
| 2009-06-03 | 58 | 58 | 55 | 57 | 24,000 | 285 |
| 2009-06-02 | 58 | 60 | 58 | 58 | 25,000 | 290 |
| 2009-06-01 | 58 | 62 | 58 | 62 | 23,000 | 310 |
| 2009-05-29 | 64 | 64 | 57 | 57 | 28,000 | 285 |
| 2009-05-28 | 55 | 61 | 54 | 61 | 31,000 | 305 |
| 2009-05-27 | 56 | 60 | 56 | 58 | 31,000 | 290 |
| 2009-05-26 | 59 | 59 | 56 | 59 | 13,000 | 295 |
| 2009-05-25 | 61 | 61 | 53 | 59 | 48,000 | 295 |
| 2009-05-22 | 66 | 66 | 63 | 63 | 16,000 | 315 |
| 2009-05-21 | 67 | 71 | 67 | 69 | 45,000 | 345 |
| 2009-05-20 | 62 | 73 | 62 | 67 | 79,000 | 335 |
| 2009-05-19 | 81 | 81 | 60 | 62 | 185,000 | 310 |
| 2009-05-18 | 61 | 78 | 60 | 78 | 443,000 | 390 |
| 2009-05-15 | 50 | 50 | 48 | 48 | 12,000 | 240 |
| 2009-05-14 | 51 | 52 | 49 | 50 | 22,000 | 250 |
| 2009-05-13 | 56 | 56 | 51 | 52 | 17,000 | 260 |
| 2009-05-12 | 52 | 54 | 52 | 53 | 72,000 | 265 |
| 2009-05-11 | 57 | 60 | 52 | 57 | 88,000 | 285 |
| 2009-05-08 | 58 | 65 | 55 | 56 | 171,000 | 280 |
| 2009-05-07 | 72 | 72 | 54 | 55 | 130,000 | 275 |
| 2009-05-01 | 74 | 101 | 48 | 77 | 501,000 | 385 |
| 2009-04-30 | 41 | 72 | 41 | 72 | 375,000 | 360 |
| 2009-04-28 | 42 | 42 | 42 | 42 | 2,000 | 210 |
| 2009-04-27 | 40 | 42 | 40 | 42 | 9,000 | 210 |
| 2009-04-24 | 43 | 43 | 41 | 41 | 11,000 | 205 |
| 2009-04-23 | 42 | 42 | 38 | 38 | 11,000 | 190 |
| 2009-04-22 | 42 | 42 | 38 | 42 | 13,000 | 210 |
| 2009-04-20 | 42 | 42 | 42 | 42 | 1,000 | 210 |
| 2009-04-17 | 43 | 43 | 42 | 42 | 3,000 | 210 |
| 2009-04-16 | 43 | 44 | 43 | 43 | 4,000 | 215 |
| 2009-04-15 | 44 | 44 | 43 | 43 | 2,000 | 215 |
| 2009-04-14 | 47 | 47 | 42 | 44 | 17,000 | 220 |
| 2009-04-13 | 39 | 42 | 39 | 42 | 21,000 | 210 |
| 2009-04-10 | 39 | 40 | 38 | 38 | 23,000 | 190 |
| 2009-04-09 | 37 | 37 | 37 | 37 | 1,000 | 185 |
| 2009-04-08 | 37 | 38 | 37 | 38 | 3,000 | 190 |
| 2009-04-07 | 37 | 38 | 37 | 38 | 6,000 | 190 |
| 2009-04-06 | 36 | 37 | 36 | 37 | 3,000 | 185 |
| 2009-04-03 | 37 | 37 | 37 | 37 | 6,000 | 185 |
| 2009-04-02 | 38 | 38 | 36 | 36 | 15,000 | 180 |
| 2009-04-01 | 40 | 40 | 40 | 40 | 1,000 | 200 |
| 2009-03-31 | 39 | 39 | 35 | 39 | 10,000 | 195 |
| 2009-03-30 | 37 | 38 | 36 | 38 | 27,000 | 190 |
| 2009-03-27 | 37 | 37 | 37 | 37 | 12,000 | 185 |
| 2009-03-25 | 36 | 37 | 36 | 36 | 29,000 | 180 |
| 2009-03-24 | 37 | 37 | 35 | 35 | 9,000 | 175 |
| 2009-03-23 | 34 | 34 | 34 | 34 | 2,000 | 170 |
| 2009-03-19 | 34 | 35 | 34 | 35 | 9,000 | 175 |
| 2009-03-18 | 36 | 37 | 35 | 37 | 9,000 | 185 |
| 2009-03-17 | 35 | 36 | 35 | 36 | 8,000 | 180 |
| 2009-03-16 | 37 | 37 | 37 | 37 | 1,000 | 185 |
| 2009-03-13 | 35 | 35 | 35 | 35 | 1,000 | 175 |
| 2009-03-12 | 38 | 38 | 35 | 35 | 14,000 | 175 |
| 2009-03-11 | 35 | 36 | 35 | 35 | 10,000 | 175 |
| 2009-03-09 | 35 | 35 | 34 | 34 | 4,000 | 170 |
| 2009-03-06 | 34 | 35 | 34 | 35 | 3,000 | 175 |
| 2009-03-05 | 35 | 35 | 33 | 34 | 9,000 | 170 |
| 2009-03-04 | 34 | 39 | 34 | 35 | 12,000 | 175 |
| 2009-03-03 | 32 | 32 | 32 | 32 | 2,000 | 160 |
| 2009-03-02 | 38 | 38 | 32 | 32 | 8,000 | 160 |
| 2009-02-27 | 39 | 39 | 39 | 39 | 12,000 | 195 |
| 2009-02-26 | 38 | 38 | 38 | 38 | 9,000 | 190 |
| 2009-02-25 | 35 | 38 | 32 | 38 | 32,000 | 190 |
| 2009-02-24 | 30 | 30 | 30 | 30 | 6,000 | 150 |
| 2009-02-23 | 33 | 37 | 32 | 37 | 32,000 | 185 |
| 2009-02-20 | 37 | 39 | 33 | 34 | 24,000 | 170 |
| 2009-02-19 | 39 | 39 | 21 | 32 | 60,000 | 160 |
| 2009-02-18 | 41 | 41 | 41 | 41 | 8,000 | 205 |
| 2009-02-17 | 41 | 42 | 41 | 41 | 21,000 | 205 |
| 2009-02-16 | 48 | 48 | 45 | 45 | 3,000 | 225 |
| 2009-02-13 | 50 | 50 | 50 | 50 | 1,000 | 250 |
| 2009-02-10 | 52 | 52 | 52 | 52 | 22,000 | 260 |
| 2009-02-09 | 53 | 53 | 52 | 52 | 6,000 | 260 |
| 2009-01-30 | 60 | 60 | 60 | 60 | 4,000 | 300 |
| 2009-01-29 | 57 | 57 | 57 | 57 | 1,000 | 285 |
| 2009-01-26 | 55 | 55 | 55 | 55 | 1,000 | 275 |
| 2009-01-23 | 59 | 60 | 59 | 60 | 12,000 | 300 |
| 2009-01-22 | 53 | 57 | 53 | 57 | 5,000 | 285 |
| 2009-01-21 | 53 | 53 | 53 | 53 | 4,000 | 265 |
| 2009-01-20 | 58 | 60 | 58 | 60 | 4,000 | 300 |
| 2009-01-19 | 55 | 55 | 55 | 55 | 2,000 | 275 |
| 2009-01-15 | 63 | 63 | 63 | 63 | 11,000 | 315 |
| 2009-01-14 | 55 | 55 | 55 | 55 | 1,000 | 275 |
| 2009-01-09 | 54 | 54 | 54 | 54 | 1,000 | 270 |
| 2009-01-08 | 54 | 54 | 54 | 54 | 3,000 | 270 |
| 2009-01-07 | 55 | 55 | 55 | 55 | 1,000 | 275 |
| 2009-01-05 | 54 | 54 | 54 | 54 | 1,000 | 270 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.14株