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 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 117 | 121 | 116 | 117 | 319,000 | 585 |
| 2010-12-29 | 113 | 118 | 111 | 117 | 284,000 | 585 |
| 2010-12-28 | 113 | 115 | 111 | 113 | 140,000 | 565 |
| 2010-12-27 | 106 | 113 | 106 | 113 | 266,000 | 565 |
| 2010-12-24 | 106 | 107 | 106 | 106 | 25,000 | 530 |
| 2010-12-22 | 105 | 106 | 104 | 106 | 27,000 | 530 |
| 2010-12-21 | 105 | 106 | 104 | 105 | 22,000 | 525 |
| 2010-12-20 | 103 | 107 | 103 | 106 | 85,000 | 530 |
| 2010-12-17 | 103 | 104 | 102 | 103 | 28,000 | 515 |
| 2010-12-16 | 103 | 103 | 100 | 103 | 42,000 | 515 |
| 2010-12-15 | 105 | 105 | 102 | 103 | 20,000 | 515 |
| 2010-12-14 | 106 | 106 | 104 | 106 | 22,000 | 530 |
| 2010-12-13 | 103 | 109 | 103 | 106 | 70,000 | 530 |
| 2010-12-10 | 101 | 103 | 101 | 103 | 21,000 | 515 |
| 2010-12-09 | 99 | 101 | 98 | 101 | 37,000 | 505 |
| 2010-12-08 | 99 | 99 | 98 | 99 | 36,000 | 495 |
| 2010-12-07 | 97 | 99 | 97 | 99 | 31,000 | 495 |
| 2010-12-06 | 96 | 97 | 96 | 97 | 26,000 | 485 |
| 2010-12-03 | 96 | 97 | 96 | 97 | 13,000 | 485 |
| 2010-12-02 | 96 | 98 | 95 | 97 | 25,000 | 485 |
| 2010-12-01 | 95 | 96 | 94 | 96 | 58,000 | 480 |
| 2010-11-30 | 99 | 99 | 95 | 96 | 78,000 | 480 |
| 2010-11-29 | 111 | 115 | 98 | 99 | 359,000 | 495 |
| 2010-11-26 | 94 | 101 | 93 | 101 | 88,000 | 505 |
| 2010-11-25 | 97 | 98 | 94 | 95 | 71,000 | 475 |
| 2010-11-24 | 91 | 97 | 90 | 97 | 95,000 | 485 |
| 2010-11-22 | 88 | 92 | 88 | 92 | 37,000 | 460 |
| 2010-11-19 | 88 | 89 | 88 | 88 | 25,000 | 440 |
| 2010-11-18 | 86 | 88 | 86 | 88 | 22,000 | 440 |
| 2010-11-17 | 87 | 87 | 86 | 86 | 14,000 | 430 |
| 2010-11-16 | 86 | 87 | 86 | 87 | 6,000 | 435 |
| 2010-11-15 | 86 | 86 | 86 | 86 | 9,000 | 430 |
| 2010-11-12 | 88 | 88 | 86 | 87 | 16,000 | 435 |
| 2010-11-11 | 88 | 89 | 87 | 88 | 18,000 | 440 |
| 2010-11-10 | 88 | 90 | 88 | 89 | 12,000 | 445 |
| 2010-11-09 | 87 | 88 | 86 | 88 | 9,000 | 440 |
| 2010-11-08 | 88 | 88 | 87 | 88 | 27,000 | 440 |
| 2010-11-05 | 91 | 92 | 87 | 88 | 65,000 | 440 |
| 2010-11-04 | 90 | 90 | 89 | 90 | 7,000 | 450 |
| 2010-11-02 | 89 | 89 | 87 | 88 | 7,000 | 440 |
| 2010-11-01 | 88 | 88 | 85 | 87 | 23,000 | 435 |
| 2010-10-29 | 85 | 86 | 85 | 86 | 20,000 | 430 |
| 2010-10-28 | 85 | 85 | 85 | 85 | 13,000 | 425 |
| 2010-10-27 | 85 | 85 | 85 | 85 | 4,000 | 425 |
| 2010-10-26 | 85 | 85 | 82 | 84 | 24,000 | 420 |
| 2010-10-25 | 85 | 85 | 85 | 85 | 6,000 | 425 |
| 2010-10-22 | 83 | 83 | 82 | 82 | 4,000 | 410 |
| 2010-10-21 | 84 | 84 | 81 | 81 | 8,000 | 405 |
| 2010-10-20 | 85 | 85 | 83 | 83 | 7,000 | 415 |
| 2010-10-19 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 2010-10-18 | 84 | 85 | 84 | 84 | 5,000 | 420 |
| 2010-10-15 | 84 | 84 | 84 | 84 | 4,000 | 420 |
| 2010-10-14 | 85 | 85 | 83 | 84 | 10,000 | 420 |
| 2010-10-13 | 83 | 85 | 83 | 84 | 10,000 | 420 |
| 2010-10-12 | 84 | 88 | 84 | 84 | 22,000 | 420 |
| 2010-10-08 | 83 | 84 | 83 | 84 | 7,000 | 420 |
| 2010-10-07 | 86 | 86 | 84 | 85 | 7,000 | 425 |
| 2010-10-06 | 85 | 85 | 84 | 85 | 10,000 | 425 |
| 2010-10-05 | 84 | 85 | 84 | 84 | 8,000 | 420 |
| 2010-10-04 | 86 | 87 | 85 | 87 | 12,000 | 435 |
| 2010-10-01 | 85 | 86 | 84 | 84 | 15,000 | 420 |
| 2010-09-30 | 85 | 85 | 84 | 85 | 23,000 | 425 |
| 2010-09-29 | 85 | 85 | 82 | 84 | 30,000 | 420 |
| 2010-09-28 | 86 | 88 | 84 | 86 | 35,000 | 430 |
| 2010-09-27 | 87 | 88 | 87 | 88 | 6,000 | 440 |
| 2010-09-24 | 91 | 91 | 88 | 88 | 16,000 | 440 |
| 2010-09-22 | 88 | 90 | 88 | 90 | 49,000 | 450 |
| 2010-09-21 | 93 | 93 | 92 | 92 | 12,000 | 460 |
| 2010-09-16 | 94 | 94 | 92 | 92 | 24,000 | 460 |
| 2010-09-15 | 94 | 94 | 92 | 94 | 27,000 | 470 |
| 2010-09-14 | 99 | 99 | 93 | 95 | 52,000 | 475 |
| 2010-09-13 | 92 | 102 | 92 | 99 | 122,000 | 495 |
| 2010-09-10 | 89 | 94 | 89 | 91 | 55,000 | 455 |
| 2010-09-09 | 87 | 94 | 87 | 89 | 92,000 | 445 |
| 2010-09-08 | 88 | 88 | 84 | 84 | 26,000 | 420 |
| 2010-09-07 | 88 | 88 | 86 | 87 | 8,000 | 435 |
| 2010-09-06 | 87 | 88 | 87 | 88 | 16,000 | 440 |
| 2010-09-03 | 87 | 88 | 87 | 87 | 10,000 | 435 |
| 2010-09-02 | 86 | 86 | 85 | 85 | 6,000 | 425 |
| 2010-09-01 | 84 | 86 | 84 | 86 | 5,000 | 430 |
| 2010-08-31 | 88 | 88 | 85 | 85 | 15,000 | 425 |
| 2010-08-30 | 85 | 89 | 85 | 89 | 20,000 | 445 |
| 2010-08-27 | 85 | 86 | 83 | 86 | 12,000 | 430 |
| 2010-08-26 | 82 | 84 | 82 | 84 | 4,000 | 420 |
| 2010-08-25 | 84 | 84 | 81 | 81 | 5,000 | 405 |
| 2010-08-23 | 85 | 85 | 84 | 85 | 4,000 | 425 |
| 2010-08-20 | 84 | 85 | 84 | 85 | 4,000 | 425 |
| 2010-08-19 | 84 | 84 | 83 | 84 | 5,000 | 420 |
| 2010-08-18 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 2010-08-17 | 84 | 85 | 84 | 85 | 4,000 | 425 |
| 2010-08-16 | 85 | 86 | 85 | 86 | 9,000 | 430 |
| 2010-08-13 | 85 | 86 | 85 | 86 | 5,000 | 430 |
| 2010-08-12 | 83 | 86 | 82 | 85 | 26,000 | 425 |
| 2010-08-11 | 87 | 88 | 87 | 88 | 6,000 | 440 |
| 2010-08-10 | 90 | 92 | 89 | 89 | 58,000 | 445 |
| 2010-08-09 | 90 | 91 | 87 | 90 | 128,000 | 450 |
| 2010-08-06 | 75 | 92 | 75 | 86 | 127,000 | 430 |
| 2010-08-05 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2010-08-03 | 75 | 76 | 75 | 76 | 3,000 | 380 |
| 2010-08-02 | 74 | 75 | 74 | 75 | 2,000 | 375 |
| 2010-07-30 | 77 | 77 | 74 | 74 | 6,000 | 370 |
| 2010-07-29 | 76 | 76 | 76 | 76 | 3,000 | 380 |
| 2010-07-28 | 73 | 77 | 73 | 76 | 13,000 | 380 |
| 2010-07-27 | 77 | 77 | 74 | 74 | 24,000 | 370 |
| 2010-07-23 | 77 | 77 | 77 | 77 | 5,000 | 385 |
| 2010-07-22 | 74 | 74 | 74 | 74 | 2,000 | 370 |
| 2010-07-20 | 74 | 74 | 74 | 74 | 5,000 | 370 |
| 2010-07-16 | 76 | 76 | 72 | 74 | 11,000 | 370 |
| 2010-07-15 | 77 | 77 | 77 | 77 | 2,000 | 385 |
| 2010-07-13 | 77 | 77 | 77 | 77 | 1,000 | 385 |
| 2010-07-12 | 79 | 79 | 79 | 79 | 21,000 | 395 |
| 2010-07-09 | 78 | 79 | 78 | 79 | 3,000 | 395 |
| 2010-07-08 | 77 | 78 | 77 | 78 | 7,000 | 390 |
| 2010-07-07 | 77 | 77 | 75 | 75 | 6,000 | 375 |
| 2010-07-06 | 75 | 75 | 75 | 75 | 6,000 | 375 |
| 2010-07-05 | 74 | 75 | 74 | 75 | 4,000 | 375 |
| 2010-07-02 | 74 | 74 | 73 | 74 | 12,000 | 370 |
| 2010-07-01 | 76 | 76 | 73 | 76 | 26,000 | 380 |
| 2010-06-30 | 78 | 78 | 77 | 78 | 12,000 | 390 |
| 2010-06-29 | 81 | 81 | 81 | 81 | 6,000 | 405 |
| 2010-06-28 | 84 | 84 | 82 | 82 | 3,000 | 410 |
| 2010-06-25 | 85 | 86 | 84 | 84 | 26,000 | 420 |
| 2010-06-24 | 86 | 88 | 86 | 88 | 10,000 | 440 |
| 2010-06-23 | 85 | 86 | 85 | 86 | 10,000 | 430 |
| 2010-06-22 | 85 | 85 | 84 | 84 | 8,000 | 420 |
| 2010-06-21 | 85 | 90 | 85 | 86 | 66,000 | 430 |
| 2010-06-18 | 87 | 88 | 85 | 85 | 6,000 | 425 |
| 2010-06-17 | 89 | 89 | 87 | 87 | 2,000 | 435 |
| 2010-06-16 | 85 | 90 | 85 | 90 | 15,000 | 450 |
| 2010-06-15 | 85 | 85 | 85 | 85 | 4,000 | 425 |
| 2010-06-14 | 85 | 86 | 85 | 85 | 19,000 | 425 |
| 2010-06-11 | 84 | 85 | 82 | 83 | 17,000 | 415 |
| 2010-06-09 | 83 | 83 | 82 | 82 | 5,000 | 410 |
| 2010-06-08 | 83 | 84 | 83 | 84 | 2,000 | 420 |
| 2010-06-07 | 85 | 85 | 83 | 83 | 14,000 | 415 |
| 2010-06-04 | 90 | 91 | 88 | 88 | 28,000 | 440 |
| 2010-06-03 | 88 | 88 | 87 | 87 | 4,000 | 435 |
| 2010-06-02 | 87 | 88 | 87 | 87 | 5,000 | 435 |
| 2010-06-01 | 91 | 91 | 88 | 90 | 32,000 | 450 |
| 2010-05-31 | 84 | 90 | 84 | 90 | 31,000 | 450 |
| 2010-05-28 | 87 | 87 | 84 | 84 | 14,000 | 420 |
| 2010-05-27 | 79 | 86 | 79 | 84 | 31,000 | 420 |
| 2010-05-26 | 80 | 81 | 79 | 80 | 10,000 | 400 |
| 2010-05-25 | 84 | 84 | 80 | 80 | 5,000 | 400 |
| 2010-05-24 | 84 | 84 | 80 | 82 | 20,000 | 410 |
| 2010-05-21 | 78 | 80 | 78 | 80 | 35,000 | 400 |
| 2010-05-20 | 83 | 86 | 83 | 85 | 42,000 | 425 |
| 2010-05-19 | 81 | 84 | 78 | 84 | 97,000 | 420 |
| 2010-05-18 | 89 | 89 | 84 | 84 | 57,000 | 420 |
| 2010-05-17 | 94 | 94 | 89 | 90 | 40,000 | 450 |
| 2010-05-14 | 91 | 101 | 90 | 93 | 145,000 | 465 |
| 2010-05-13 | 91 | 92 | 90 | 91 | 31,000 | 455 |
| 2010-05-12 | 93 | 93 | 91 | 91 | 27,000 | 455 |
| 2010-05-11 | 98 | 98 | 92 | 93 | 55,000 | 465 |
| 2010-05-10 | 96 | 97 | 95 | 96 | 145,000 | 480 |
| 2010-05-07 | 107 | 126 | 91 | 93 | 1,693,000 | 465 |
| 2010-05-06 | 100 | 102 | 100 | 102 | 11,000 | 510 |
| 2010-04-30 | 100 | 105 | 100 | 103 | 26,000 | 515 |
| 2010-04-28 | 100 | 100 | 98 | 100 | 6,000 | 500 |
| 2010-04-27 | 98 | 102 | 98 | 102 | 36,000 | 510 |
| 2010-04-26 | 99 | 99 | 97 | 98 | 9,000 | 490 |
| 2010-04-23 | 98 | 98 | 96 | 97 | 18,000 | 485 |
| 2010-04-22 | 95 | 95 | 94 | 95 | 8,000 | 475 |
| 2010-04-21 | 96 | 96 | 94 | 95 | 7,000 | 475 |
| 2010-04-20 | 95 | 96 | 92 | 96 | 28,000 | 480 |
| 2010-04-19 | 96 | 99 | 95 | 97 | 40,000 | 485 |
| 2010-04-16 | 97 | 98 | 94 | 95 | 42,000 | 475 |
| 2010-04-15 | 100 | 101 | 97 | 98 | 9,000 | 490 |
| 2010-04-14 | 97 | 99 | 94 | 98 | 21,000 | 490 |
| 2010-04-13 | 95 | 98 | 93 | 96 | 18,000 | 480 |
| 2010-04-12 | 92 | 93 | 92 | 93 | 10,000 | 465 |
| 2010-04-09 | 92 | 93 | 91 | 92 | 6,000 | 460 |
| 2010-04-08 | 90 | 92 | 89 | 92 | 13,000 | 460 |
| 2010-04-07 | 88 | 92 | 88 | 92 | 14,000 | 460 |
| 2010-04-06 | 95 | 95 | 89 | 90 | 60,000 | 450 |
| 2010-04-05 | 96 | 103 | 90 | 93 | 116,000 | 465 |
| 2010-04-02 | 94 | 99 | 92 | 94 | 167,000 | 470 |
| 2010-04-01 | 85 | 100 | 85 | 100 | 295,000 | 500 |
| 2010-03-31 | 82 | 89 | 82 | 84 | 149,000 | 420 |
| 2010-03-30 | 80 | 80 | 80 | 80 | 3,000 | 400 |
| 2010-03-29 | 81 | 81 | 80 | 80 | 3,000 | 400 |
| 2010-03-26 | 80 | 80 | 79 | 80 | 14,000 | 400 |
| 2010-03-25 | 82 | 82 | 80 | 80 | 15,000 | 400 |
| 2010-03-24 | 80 | 81 | 79 | 80 | 19,000 | 400 |
| 2010-03-23 | 79 | 80 | 78 | 80 | 10,000 | 400 |
| 2010-03-19 | 78 | 79 | 76 | 79 | 28,000 | 395 |
| 2010-03-18 | 79 | 79 | 78 | 78 | 6,000 | 390 |
| 2010-03-17 | 80 | 80 | 79 | 79 | 13,000 | 395 |
| 2010-03-16 | 79 | 80 | 79 | 79 | 21,000 | 395 |
| 2010-03-15 | 79 | 80 | 79 | 79 | 14,000 | 395 |
| 2010-03-12 | 78 | 82 | 78 | 79 | 59,000 | 395 |
| 2010-03-11 | 77 | 77 | 77 | 77 | 6,000 | 385 |
| 2010-03-10 | 78 | 79 | 77 | 78 | 17,000 | 390 |
| 2010-03-09 | 79 | 79 | 78 | 78 | 5,000 | 390 |
| 2010-03-08 | 80 | 80 | 78 | 78 | 4,000 | 390 |
| 2010-03-05 | 77 | 81 | 77 | 79 | 95,000 | 395 |
| 2010-03-04 | 76 | 77 | 76 | 77 | 8,000 | 385 |
| 2010-03-03 | 78 | 78 | 76 | 76 | 7,000 | 380 |
| 2010-03-02 | 79 | 80 | 79 | 79 | 34,000 | 395 |
| 2010-03-01 | 76 | 79 | 75 | 79 | 22,000 | 395 |
| 2010-02-26 | 80 | 80 | 77 | 77 | 18,000 | 385 |
| 2010-02-25 | 81 | 81 | 79 | 80 | 22,000 | 400 |
| 2010-02-24 | 80 | 80 | 78 | 80 | 22,000 | 400 |
| 2010-02-23 | 77 | 81 | 76 | 81 | 54,000 | 405 |
| 2010-02-22 | 77 | 79 | 77 | 77 | 16,000 | 385 |
| 2010-02-19 | 75 | 83 | 75 | 78 | 116,000 | 390 |
| 2010-02-18 | 78 | 78 | 74 | 76 | 33,000 | 380 |
| 2010-02-17 | 75 | 77 | 75 | 77 | 7,000 | 385 |
| 2010-02-16 | 77 | 77 | 75 | 75 | 40,000 | 375 |
| 2010-02-15 | 81 | 81 | 74 | 78 | 74,000 | 390 |
| 2010-02-12 | 79 | 82 | 77 | 79 | 108,000 | 395 |
| 2010-02-10 | 90 | 90 | 77 | 79 | 230,000 | 395 |
| 2010-02-09 | 74 | 102 | 73 | 82 | 1,696,000 | 410 |
| 2010-02-08 | 67 | 89 | 67 | 76 | 1,176,000 | 380 |
| 2010-02-05 | 66 | 66 | 62 | 63 | 85,000 | 315 |
| 2010-02-04 | 68 | 75 | 65 | 68 | 281,000 | 340 |
| 2010-02-03 | 66 | 67 | 65 | 67 | 36,000 | 335 |
| 2010-02-02 | 65 | 68 | 65 | 66 | 42,000 | 330 |
| 2010-02-01 | 73 | 73 | 66 | 66 | 130,000 | 330 |
| 2010-01-29 | 66 | 94 | 66 | 79 | 655,000 | 395 |
| 2010-01-28 | 60 | 65 | 60 | 65 | 10,000 | 325 |
| 2010-01-27 | 63 | 63 | 62 | 62 | 5,000 | 310 |
| 2010-01-26 | 65 | 65 | 64 | 64 | 8,000 | 320 |
| 2010-01-25 | 67 | 67 | 66 | 66 | 6,000 | 330 |
| 2010-01-22 | 66 | 66 | 66 | 66 | 2,000 | 330 |
| 2010-01-21 | 66 | 66 | 65 | 65 | 15,000 | 325 |
| 2010-01-20 | 67 | 67 | 65 | 66 | 14,000 | 330 |
| 2010-01-19 | 67 | 68 | 67 | 68 | 2,000 | 340 |
| 2010-01-18 | 66 | 68 | 66 | 66 | 21,000 | 330 |
| 2010-01-15 | 64 | 68 | 64 | 66 | 29,000 | 330 |
| 2010-01-14 | 64 | 64 | 63 | 64 | 26,000 | 320 |
| 2010-01-13 | 66 | 66 | 66 | 66 | 9,000 | 330 |
| 2010-01-12 | 67 | 67 | 66 | 66 | 12,000 | 330 |
| 2010-01-08 | 66 | 66 | 65 | 66 | 5,000 | 330 |
| 2010-01-07 | 66 | 66 | 66 | 66 | 5,000 | 330 |
| 2010-01-06 | 66 | 69 | 65 | 66 | 15,000 | 330 |
| 2010-01-05 | 63 | 66 | 63 | 66 | 18,000 | 330 |
| 2010-01-04 | 63 | 63 | 63 | 63 | 1,000 | 315 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.14株