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
2009-12-30606360628,000310
2009-12-296266626314,000315
2009-12-28646463633,000315
2009-12-25646463638,000315
2009-12-24646464643,000320
2009-12-22636663663,000330
2009-12-21636563647,000320
2009-12-18646463646,000320
2009-12-17646564654,000325
2009-12-166471646645,000330
2009-12-15646461647,000320
2009-12-14676767673,000335
2009-12-116870686911,000345
2009-12-10686868685,000340
2009-12-09696968683,000340
2009-12-08687268695,000345
2009-12-076971697112,000355
2009-12-046969686912,000345
2009-12-036474647420,000370
2009-12-02646464642,000320
2009-11-30666666664,000330
2009-11-276262616214,000310
2009-11-26616261627,000310
2009-11-25696969696,000345
2009-11-24626362623,000310
2009-11-205766576111,000305
2009-11-196262576117,000305
2009-11-186464616212,000310
2009-11-17707270726,000360
2009-11-166670606936,000345
2009-11-13707170715,000355
2009-11-127879787913,000395
2009-11-11696969696,000345
2009-11-10696969691,000345
2009-11-067474536619,000330
2009-11-04787876762,000380
2009-10-30808079793,000395
2009-10-29818180808,000400
2009-10-28828280813,000405
2009-10-27858685866,000430
2009-10-26888885854,000425
2009-10-238586828620,000430
2009-10-22828582839,000415
2009-10-19828380836,000415
2009-10-16868681817,000405
2009-10-159090858514,000425
2009-10-14838382826,000410
2009-10-138086798253,000410
2009-10-097779767814,000390
2009-10-087677757614,000380
2009-10-077679767820,000390
2009-10-067175717420,000370
2009-10-056973697220,000360
2009-10-027272687025,000350
2009-10-017677737316,000365
2009-09-307979767611,000380
2009-09-297980787916,000395
2009-09-288585798113,000405
2009-09-2584998384135,000420
2009-09-249090818256,000410
2009-09-189191909020,000450
2009-09-179393929312,000465
2009-09-16949591957,000475
2009-09-159898939536,000475
2009-09-1410810810010019,000500
2009-09-1110110810110333,000515
2009-09-10991029910110,000505
2009-09-09101101989915,000495
2009-09-081001009910023,000500
2009-09-071091099710092,000500
2009-09-0411211210810931,000545
2009-09-0311411510911443,000570
2009-09-0211511611311322,000565
2009-09-0111311611211438,000570
2009-08-3111212011211370,000565
2009-08-2811911911511650,000580
2009-08-2711611711411747,000585
2009-08-2611411411211445,000570
2009-08-2511211411111252,000560
2009-08-2411411611111698,000580
2009-08-21115118110113155,000565
2009-08-20117127109119709,000595
2009-08-191041441021082,791,000540
2009-08-1810010210010236,000510
2009-08-1710811010210290,000510
2009-08-1410710810510815,000540
2009-08-1310611010510855,000540
2009-08-12107111104106112,000530
2009-08-11112114102102478,000510
2009-08-1098123981221,396,000610
2009-08-079394939330,000465
2009-08-069696939333,000465
2009-08-059598939690,000480
2009-08-04971009698104,000490
2009-08-0310110195100144,000500
2009-07-311171311001012,607,000505
2009-07-3087113871132,951,000565
2009-07-2980878083193,000415
2009-07-288081797923,000395
2009-07-277882788071,000400
2009-07-247979767664,000380
2009-07-237779757881,000390
2009-07-228283737675,000380
2009-07-218282788060,000400
2009-07-178688818224,000410
2009-07-168085798353,000415
2009-07-157979777919,000395
2009-07-147882757859,000390
2009-07-1381817477169,000385
2009-07-1085928090150,000450
2009-07-0986908085215,000425
2009-07-0810712784942,199,000470
2009-07-0768976897511,000485
2009-07-066969656712,000335
2009-07-036669666918,000345
2009-07-027172676952,000345
2009-07-016571647048,000350
2009-06-306464646412,000320
2009-06-29646461627,000310
2009-06-26636462643,000320
2009-06-25636363637,000315
2009-06-246162616214,000310
2009-06-23656562625,000310
2009-06-226565636516,000325
2009-06-196465636417,000320
2009-06-186363626312,000315
2009-06-176364596418,000320
2009-06-166364636339,000315
2009-06-156767656523,000325
2009-06-126868676733,000335
2009-06-116771626588,000325
2009-06-1059655865147,000325
2009-06-09595958586,000290
2009-06-085960575930,000295
2009-06-055959565631,000280
2009-06-04575756565,000280
2009-06-035858555724,000285
2009-06-025860585825,000290
2009-06-015862586223,000310
2009-05-296464575728,000285
2009-05-285561546131,000305
2009-05-275660565831,000290
2009-05-265959565913,000295
2009-05-256161535948,000295
2009-05-226666636316,000315
2009-05-216771676945,000345
2009-05-206273626779,000335
2009-05-1981816062185,000310
2009-05-1861786078443,000390
2009-05-155050484812,000240
2009-05-145152495022,000250
2009-05-135656515217,000260
2009-05-125254525372,000265
2009-05-115760525788,000285
2009-05-0858655556171,000280
2009-05-0772725455130,000275
2009-05-01741014877501,000385
2009-04-3041724172375,000360
2009-04-28424242422,000210
2009-04-27404240429,000210
2009-04-244343414111,000205
2009-04-234242383811,000190
2009-04-224242384213,000210
2009-04-20424242421,000210
2009-04-17434342423,000210
2009-04-16434443434,000215
2009-04-15444443432,000215
2009-04-144747424417,000220
2009-04-133942394221,000210
2009-04-103940383823,000190
2009-04-09373737371,000185
2009-04-08373837383,000190
2009-04-07373837386,000190
2009-04-06363736373,000185
2009-04-03373737376,000185
2009-04-023838363615,000180
2009-04-01404040401,000200
2009-03-313939353910,000195
2009-03-303738363827,000190
2009-03-273737373712,000185
2009-03-253637363629,000180
2009-03-24373735359,000175
2009-03-23343434342,000170
2009-03-19343534359,000175
2009-03-18363735379,000185
2009-03-17353635368,000180
2009-03-16373737371,000185
2009-03-13353535351,000175
2009-03-123838353514,000175
2009-03-113536353510,000175
2009-03-09353534344,000170
2009-03-06343534353,000175
2009-03-05353533349,000170
2009-03-043439343512,000175
2009-03-03323232322,000160
2009-03-02383832328,000160
2009-02-273939393912,000195
2009-02-26383838389,000190
2009-02-253538323832,000190
2009-02-24303030306,000150
2009-02-233337323732,000185
2009-02-203739333424,000170
2009-02-193939213260,000160
2009-02-18414141418,000205
2009-02-174142414121,000205
2009-02-16484845453,000225
2009-02-13505050501,000250
2009-02-105252525222,000260
2009-02-09535352526,000260
2009-01-30606060604,000300
2009-01-29575757571,000285
2009-01-26555555551,000275
2009-01-235960596012,000300
2009-01-22535753575,000285
2009-01-21535353534,000265
2009-01-20586058604,000300
2009-01-19555555552,000275
2009-01-156363636311,000315
2009-01-14555555551,000275
2009-01-09545454541,000270
2009-01-08545454543,000270
2009-01-07555555551,000275
2009-01-05545454541,000270

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