3583 オーベクス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	98	99	96	99	13,000	495
2011-12-29	97	100	94	100	10,000	500
2011-12-27	96	97	96	97	3,000	485
2011-12-26	100	100	99	99	8,000	495
2011-12-22	101	101	100	100	17,000	500
2011-12-21	100	100	98	98	14,000	490
2011-12-20	97	101	97	100	5,000	500
2011-12-19	101	101	96	96	16,000	480
2011-12-16	101	103	97	102	35,000	510
2011-12-15	102	107	99	99	50,000	495
2011-12-14	97	115	97	105	414,000	525
2011-12-13	94	99	94	97	118,000	485
2011-12-12	102	102	97	99	27,000	495
2011-12-09	97	97	97	97	1,000	485
2011-12-08	95	98	95	98	5,000	490
2011-12-07	94	94	94	94	2,000	470
2011-12-06	99	99	95	95	14,000	475
2011-12-05	95	98	95	97	16,000	485
2011-12-02	93	94	93	93	11,000	465
2011-12-01	90	92	90	92	9,000	460
2011-11-30	92	92	87	88	26,000	440
2011-11-29	92	92	92	92	3,000	460
2011-11-28	88	88	88	88	1,000	440
2011-11-25	87	88	87	88	5,000	440
2011-11-24	85	85	84	84	4,000	420
2011-11-22	84	86	84	85	6,000	425
2011-11-21	88	88	86	86	7,000	430
2011-11-18	87	89	87	89	6,000	445
2011-11-17	84	88	84	88	6,000	440
2011-11-16	89	89	89	89	6,000	445
2011-11-15	89	89	88	89	16,000	445
2011-11-14	89	90	89	89	18,000	445
2011-11-11	91	91	87	87	15,000	435
2011-11-10	92	92	92	92	6,000	460
2011-11-09	91	91	90	90	4,000	450
2011-11-08	92	92	91	91	28,000	455
2011-11-07	92	94	91	94	51,000	470
2011-11-04	94	94	92	94	10,000	470
2011-11-02	93	95	92	93	13,000	465
2011-11-01	96	96	94	96	7,000	480
2011-10-31	95	97	95	97	15,000	485
2011-10-28	93	96	93	95	20,000	475
2011-10-27	92	92	92	92	1,000	460
2011-10-26	91	94	91	94	20,000	470
2011-10-25	93	93	91	91	11,000	455
2011-10-24	92	92	91	91	26,000	455
2011-10-21	92	93	92	93	2,000	465
2011-10-20	91	92	91	92	7,000	460
2011-10-19	90	93	90	92	25,000	460
2011-10-18	93	93	93	93	9,000	465
2011-10-17	95	95	94	94	6,000	470
2011-10-14	93	95	93	95	14,000	475
2011-10-13	92	96	92	93	30,000	465
2011-10-12	90	92	90	92	14,000	460
2011-10-11	91	93	91	92	17,000	460
2011-10-07	92	92	91	91	3,000	455
2011-10-06	92	92	91	91	3,000	455
2011-10-05	92	92	90	90	6,000	450
2011-10-04	94	94	90	91	72,000	455
2011-10-03	99	99	99	99	1,000	495
2011-09-30	97	98	97	97	4,000	485
2011-09-29	92	96	92	96	5,000	480
2011-09-27	97	97	94	94	2,000	470
2011-09-26	99	99	93	93	19,000	465
2011-09-22	101	101	100	100	4,000	500
2011-09-21	101	101	101	101	2,000	505
2011-09-20	101	101	100	101	9,000	505
2011-09-16	102	102	101	101	7,000	505
2011-09-15	102	102	100	100	6,000	500
2011-09-14	101	102	100	102	4,000	510
2011-09-13	100	101	99	101	7,000	505
2011-09-12	102	102	102	102	8,000	510
2011-09-09	98	102	98	102	18,000	510
2011-09-08	102	102	101	101	3,000	505
2011-09-07	100	101	100	101	4,000	505
2011-09-06	100	100	100	100	9,000	500
2011-09-05	102	102	101	101	3,000	505
2011-09-02	103	103	102	102	28,000	510
2011-09-01	102	103	102	103	19,000	515
2011-08-31	103	103	100	102	36,000	510
2011-08-30	102	103	101	102	19,000	510
2011-08-29	101	103	101	103	16,000	515
2011-08-26	102	102	101	102	12,000	510
2011-08-25	102	102	102	102	7,000	510
2011-08-24	101	104	101	104	6,000	520
2011-08-23	100	103	100	101	5,000	505
2011-08-22	104	104	100	101	12,000	505
2011-08-19	103	105	103	105	4,000	525
2011-08-18	103	107	103	107	71,000	535
2011-08-17	102	103	102	103	3,000	515
2011-08-16	105	105	104	105	8,000	525
2011-08-15	104	105	104	105	13,000	525
2011-08-12	106	106	105	105	18,000	525
2011-08-11	104	105	102	105	16,000	525
2011-08-10	107	108	106	106	15,000	530
2011-08-09	102	105	98	105	67,000	525
2011-08-08	112	117	107	107	117,000	535
2011-08-05	100	105	100	102	21,000	510
2011-08-04	107	108	105	105	12,000	525
2011-08-03	102	104	102	104	11,000	520
2011-08-02	105	107	105	107	10,000	535
2011-08-01	106	107	106	106	11,000	530
2011-07-29	110	110	108	108	21,000	540
2011-07-28	111	111	110	110	21,000	550
2011-07-27	110	110	110	110	3,000	550
2011-07-26	111	111	110	111	6,000	555
2011-07-25	112	112	111	111	6,000	555
2011-07-22	113	113	110	112	13,000	560
2011-07-21	112	113	111	111	5,000	555
2011-07-20	110	112	110	112	4,000	560
2011-07-19	110	110	110	110	5,000	550
2011-07-15	110	110	108	110	3,000	550
2011-07-14	110	110	108	108	24,000	540
2011-07-13	110	110	109	109	5,000	545
2011-07-12	112	112	111	111	9,000	555
2011-07-11	111	112	111	112	23,000	560
2011-07-08	112	112	111	111	6,000	555
2011-07-07	110	112	110	111	11,000	555
2011-07-06	110	110	110	110	3,000	550
2011-07-05	111	111	109	111	25,000	555
2011-07-04	111	113	111	112	27,000	560
2011-07-01	110	112	110	112	13,000	560
2011-06-30	111	111	110	110	20,000	550
2011-06-29	110	111	110	111	14,000	555
2011-06-28	112	113	110	111	14,000	555
2011-06-27	109	109	109	109	1,000	545
2011-06-24	110	112	110	112	13,000	560
2011-06-23	110	110	110	110	15,000	550
2011-06-22	109	110	109	109	12,000	545
2011-06-21	108	109	108	108	3,000	540
2011-06-20	110	112	109	109	15,000	545
2011-06-17	109	110	109	110	3,000	550
2011-06-16	110	110	109	109	10,000	545
2011-06-15	106	110	106	110	19,000	550
2011-06-14	106	106	103	105	21,000	525
2011-06-13	106	106	104	106	19,000	530
2011-06-10	105	107	105	106	6,000	530
2011-06-09	103	105	102	105	19,000	525
2011-06-08	104	105	103	103	6,000	515
2011-06-07	107	107	105	105	5,000	525
2011-06-06	109	109	108	108	8,000	540
2011-06-03	112	112	111	111	14,000	555
2011-06-02	112	112	111	112	9,000	560
2011-06-01	112	112	112	112	5,000	560
2011-05-31	112	112	111	111	5,000	555
2011-05-30	112	112	111	112	10,000	560
2011-05-27	114	114	111	112	4,000	560
2011-05-26	112	112	112	112	1,000	560
2011-05-25	115	115	110	110	32,000	550
2011-05-24	110	112	110	112	18,000	560
2011-05-23	112	113	110	111	15,000	555
2011-05-20	115	116	115	116	16,000	580
2011-05-19	119	120	116	120	9,000	600
2011-05-18	117	120	117	120	29,000	600
2011-05-17	113	117	113	117	25,000	585
2011-05-16	122	123	111	111	76,000	555
2011-05-13	129	129	117	123	46,000	615
2011-05-12	133	133	130	130	31,000	650
2011-05-11	133	134	133	133	19,000	665
2011-05-10	131	134	130	131	42,000	655
2011-05-09	131	131	130	131	15,000	655
2011-05-06	130	131	125	131	63,000	655
2011-05-02	128	131	128	131	16,000	655
2011-04-28	130	130	128	128	7,000	640
2011-04-27	128	130	127	130	14,000	650
2011-04-26	125	128	125	128	30,000	640
2011-04-25	128	128	125	126	40,000	630
2011-04-22	130	131	128	128	53,000	640
2011-04-21	137	137	132	134	70,000	670
2011-04-20	134	137	133	137	133,000	685
2011-04-19	133	134	131	134	53,000	670
2011-04-18	129	136	129	133	112,000	665
2011-04-15	132	133	126	127	101,000	635
2011-04-14	131	139	131	133	262,000	665
2011-04-13	117	133	114	128	211,000	640
2011-04-12	115	115	114	114	12,000	570
2011-04-11	117	117	114	117	7,000	585
2011-04-08	115	117	115	117	33,000	585
2011-04-07	114	115	114	115	18,000	575
2011-04-06	113	113	111	112	29,000	560
2011-04-05	116	116	112	113	17,000	565
2011-04-04	116	118	116	116	18,000	580
2011-04-01	115	116	113	116	39,000	580
2011-03-31	115	116	115	115	26,000	575
2011-03-30	113	114	111	112	29,000	560
2011-03-29	111	112	107	112	13,000	560
2011-03-28	113	113	108	112	47,000	560
2011-03-25	118	118	115	115	31,000	575
2011-03-24	113	119	113	115	62,000	575
2011-03-23	115	116	112	112	91,000	560
2011-03-22	105	111	103	111	81,000	555
2011-03-18	95	96	90	96	97,000	480
2011-03-17	80	90	76	90	147,000	450
2011-03-16	74	85	74	85	160,000	425
2011-03-15	100	100	69	69	251,000	345
2011-03-14	98	110	98	104	94,000	520
2011-03-11	134	134	133	133	11,000	665
2011-03-10	135	136	135	136	5,000	680
2011-03-09	135	135	134	135	5,000	675
2011-03-08	134	135	134	134	19,000	670
2011-03-07	137	138	137	137	5,000	685
2011-03-04	138	142	136	141	28,000	705
2011-03-03	137	138	137	138	2,000	690
2011-03-02	137	138	134	138	18,000	690
2011-03-01	143	143	139	142	36,000	710
2011-02-28	132	139	132	139	19,000	695
2011-02-25	130	133	129	132	33,000	660
2011-02-24	135	135	132	133	30,000	665
2011-02-23	138	138	137	137	18,000	685
2011-02-22	140	143	138	138	53,000	690
2011-02-21	142	142	138	139	29,000	695
2011-02-18	144	145	142	143	39,000	715
2011-02-17	140	144	137	143	66,000	715
2011-02-16	137	139	137	139	72,000	695
2011-02-15	140	140	138	138	44,000	690
2011-02-14	144	144	138	141	82,000	705
2011-02-10	145	145	141	145	37,000	725
2011-02-09	146	150	145	145	57,000	725
2011-02-08	152	153	142	149	64,000	745
2011-02-07	154	155	150	152	124,000	760
2011-02-04	152	157	152	157	146,000	785
2011-02-03	152	155	145	151	80,000	755
2011-02-02	149	151	148	151	25,000	755
2011-02-01	152	152	148	149	45,000	745
2011-01-31	143	152	143	152	53,000	760
2011-01-28	149	149	146	147	30,000	735
2011-01-27	140	149	140	149	46,000	745
2011-01-26	139	140	136	139	11,000	695
2011-01-25	139	142	139	139	54,000	695
2011-01-24	134	144	134	144	82,000	720
2011-01-21	148	148	131	131	117,000	655
2011-01-20	152	153	149	149	59,000	745
2011-01-19	156	156	151	155	67,000	775
2011-01-18	157	158	152	156	93,000	780
2011-01-17	155	159	152	155	111,000	775
2011-01-14	154	158	149	153	133,000	765
2011-01-13	144	158	144	154	279,000	770
2011-01-12	131	140	130	139	163,000	695
2011-01-11	125	129	122	127	90,000	635
2011-01-07	125	127	125	125	73,000	625
2011-01-06	127	127	124	125	95,000	625
2011-01-05	123	127	120	125	61,000	625
2011-01-04	118	125	117	123	151,000	615

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