3583 オーベクス(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30117121116117319,000585
2010-12-29113118111117284,000585
2010-12-28113115111113140,000565
2010-12-27106113106113266,000565
2010-12-2410610710610625,000530
2010-12-2210510610410627,000530
2010-12-2110510610410522,000525
2010-12-2010310710310685,000530
2010-12-1710310410210328,000515
2010-12-1610310310010342,000515
2010-12-1510510510210320,000515
2010-12-1410610610410622,000530
2010-12-1310310910310670,000530
2010-12-1010110310110321,000515
2010-12-09991019810137,000505
2010-12-089999989936,000495
2010-12-079799979931,000495
2010-12-069697969726,000485
2010-12-039697969713,000485
2010-12-029698959725,000485
2010-12-019596949658,000480
2010-11-309999959678,000480
2010-11-291111159899359,000495
2010-11-26941019310188,000505
2010-11-259798949571,000475
2010-11-249197909795,000485
2010-11-228892889237,000460
2010-11-198889888825,000440
2010-11-188688868822,000440
2010-11-178787868614,000430
2010-11-16868786876,000435
2010-11-15868686869,000430
2010-11-128888868716,000435
2010-11-118889878818,000440
2010-11-108890888912,000445
2010-11-09878886889,000440
2010-11-088888878827,000440
2010-11-059192878865,000440
2010-11-04909089907,000450
2010-11-02898987887,000440
2010-11-018888858723,000435
2010-10-298586858620,000430
2010-10-288585858513,000425
2010-10-27858585854,000425
2010-10-268585828424,000420
2010-10-25858585856,000425
2010-10-22838382824,000410
2010-10-21848481818,000405
2010-10-20858583837,000415
2010-10-19858585851,000425
2010-10-18848584845,000420
2010-10-15848484844,000420
2010-10-148585838410,000420
2010-10-138385838410,000420
2010-10-128488848422,000420
2010-10-08838483847,000420
2010-10-07868684857,000425
2010-10-068585848510,000425
2010-10-05848584848,000420
2010-10-048687858712,000435
2010-10-018586848415,000420
2010-09-308585848523,000425
2010-09-298585828430,000420
2010-09-288688848635,000430
2010-09-27878887886,000440
2010-09-249191888816,000440
2010-09-228890889049,000450
2010-09-219393929212,000460
2010-09-169494929224,000460
2010-09-159494929427,000470
2010-09-149999939552,000475
2010-09-13921029299122,000495
2010-09-108994899155,000455
2010-09-098794878992,000445
2010-09-088888848426,000420
2010-09-07888886878,000435
2010-09-068788878816,000440
2010-09-038788878710,000435
2010-09-02868685856,000425
2010-09-01848684865,000430
2010-08-318888858515,000425
2010-08-308589858920,000445
2010-08-278586838612,000430
2010-08-26828482844,000420
2010-08-25848481815,000405
2010-08-23858584854,000425
2010-08-20848584854,000425
2010-08-19848483845,000420
2010-08-18858585851,000425
2010-08-17848584854,000425
2010-08-16858685869,000430
2010-08-13858685865,000430
2010-08-128386828526,000425
2010-08-11878887886,000440
2010-08-109092898958,000445
2010-08-0990918790128,000450
2010-08-0675927586127,000430
2010-08-05757575751,000375
2010-08-03757675763,000380
2010-08-02747574752,000375
2010-07-30777774746,000370
2010-07-29767676763,000380
2010-07-287377737613,000380
2010-07-277777747424,000370
2010-07-23777777775,000385
2010-07-22747474742,000370
2010-07-20747474745,000370
2010-07-167676727411,000370
2010-07-15777777772,000385
2010-07-13777777771,000385
2010-07-127979797921,000395
2010-07-09787978793,000395
2010-07-08777877787,000390
2010-07-07777775756,000375
2010-07-06757575756,000375
2010-07-05747574754,000375
2010-07-027474737412,000370
2010-07-017676737626,000380
2010-06-307878777812,000390
2010-06-29818181816,000405
2010-06-28848482823,000410
2010-06-258586848426,000420
2010-06-248688868810,000440
2010-06-238586858610,000430
2010-06-22858584848,000420
2010-06-218590858666,000430
2010-06-18878885856,000425
2010-06-17898987872,000435
2010-06-168590859015,000450
2010-06-15858585854,000425
2010-06-148586858519,000425
2010-06-118485828317,000415
2010-06-09838382825,000410
2010-06-08838483842,000420
2010-06-078585838314,000415
2010-06-049091888828,000440
2010-06-03888887874,000435
2010-06-02878887875,000435
2010-06-019191889032,000450
2010-05-318490849031,000450
2010-05-288787848414,000420
2010-05-277986798431,000420
2010-05-268081798010,000400
2010-05-25848480805,000400
2010-05-248484808220,000410
2010-05-217880788035,000400
2010-05-208386838542,000425
2010-05-198184788497,000420
2010-05-188989848457,000420
2010-05-179494899040,000450
2010-05-14911019093145,000465
2010-05-139192909131,000455
2010-05-129393919127,000455
2010-05-119898929355,000465
2010-05-1096979596145,000480
2010-05-0710712691931,693,000465
2010-05-0610010210010211,000510
2010-04-3010010510010326,000515
2010-04-28100100981006,000500
2010-04-27981029810236,000510
2010-04-26999997989,000490
2010-04-239898969718,000485
2010-04-22959594958,000475
2010-04-21969694957,000475
2010-04-209596929628,000480
2010-04-199699959740,000485
2010-04-169798949542,000475
2010-04-1510010197989,000490
2010-04-149799949821,000490
2010-04-139598939618,000480
2010-04-129293929310,000465
2010-04-09929391926,000460
2010-04-089092899213,000460
2010-04-078892889214,000460
2010-04-069595899060,000450
2010-04-05961039093116,000465
2010-04-0294999294167,000470
2010-04-018510085100295,000500
2010-03-3182898284149,000420
2010-03-30808080803,000400
2010-03-29818180803,000400
2010-03-268080798014,000400
2010-03-258282808015,000400
2010-03-248081798019,000400
2010-03-237980788010,000400
2010-03-197879767928,000395
2010-03-18797978786,000390
2010-03-178080797913,000395
2010-03-167980797921,000395
2010-03-157980797914,000395
2010-03-127882787959,000395
2010-03-11777777776,000385
2010-03-107879777817,000390
2010-03-09797978785,000390
2010-03-08808078784,000390
2010-03-057781777995,000395
2010-03-04767776778,000385
2010-03-03787876767,000380
2010-03-027980797934,000395
2010-03-017679757922,000395
2010-02-268080777718,000385
2010-02-258181798022,000400
2010-02-248080788022,000400
2010-02-237781768154,000405
2010-02-227779777716,000385
2010-02-1975837578116,000390
2010-02-187878747633,000380
2010-02-17757775777,000385
2010-02-167777757540,000375
2010-02-158181747874,000390
2010-02-1279827779108,000395
2010-02-1090907779230,000395
2010-02-097410273821,696,000410
2010-02-08678967761,176,000380
2010-02-056666626385,000315
2010-02-0468756568281,000340
2010-02-036667656736,000335
2010-02-026568656642,000330
2010-02-0173736666130,000330
2010-01-2966946679655,000395
2010-01-286065606510,000325
2010-01-27636362625,000310
2010-01-26656564648,000320
2010-01-25676766666,000330
2010-01-22666666662,000330
2010-01-216666656515,000325
2010-01-206767656614,000330
2010-01-19676867682,000340
2010-01-186668666621,000330
2010-01-156468646629,000330
2010-01-146464636426,000320
2010-01-13666666669,000330
2010-01-126767666612,000330
2010-01-08666665665,000330
2010-01-07666666665,000330
2010-01-066669656615,000330
2010-01-056366636618,000330
2010-01-04636363631,000315

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