3583 オーベクス(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281081091071078,000535
2012-12-271071071061079,000535
2012-12-261051071051074,000535
2012-12-2510510710510516,000525
2012-12-2110510910510625,000530
2012-12-2010410510410531,000525
2012-12-1910510810510619,000530
2012-12-1810710710510712,000535
2012-12-1710710910510522,000525
2012-12-1410610710210748,000535
2012-12-131041061041063,000530
2012-12-121031031031033,000515
2012-12-1110410410210214,000510
2012-12-101061061061069,000530
2012-12-0710610710510513,000525
2012-12-0610310810310859,000540
2012-12-051021041021044,000520
2012-12-0410210510210521,000525
2012-12-0399103981039,000515
2012-11-30981039610366,000515
2012-11-29981009710029,000500
2012-11-28971019710047,000500
2012-11-2798101979980,000495
2012-11-261011021011029,000510
2012-11-2210110210010040,000500
2012-11-21981029710237,000510
2012-11-209799979914,000495
2012-11-199399929927,000495
2012-11-169696959621,000480
2012-11-159497949620,000480
2012-11-149294909423,000470
2012-11-139395919132,000455
2012-11-12961019092144,000460
2012-11-09919191912,000455
2012-11-089292919118,000455
2012-11-079596939520,000475
2012-11-068894889025,000450
2012-11-058790878950,000445
2012-11-02888886878,000435
2012-11-01888888885,000440
2012-10-31888888884,000440
2012-10-308788868713,000435
2012-10-298788878719,000435
2012-10-268688868810,000440
2012-10-25868686867,000430
2012-10-24868686862,000430
2012-10-23868685854,000425
2012-10-228387838711,000435
2012-10-19848483846,000420
2012-10-18838382827,000410
2012-10-178384828213,000410
2012-10-16828282821,000410
2012-10-158081808111,000405
2012-10-127982798115,000405
2012-10-117878757831,000390
2012-10-108383787925,000395
2012-10-098282818221,000410
2012-10-048282828211,000410
2012-10-03848482829,000410
2012-10-028585848520,000425
2012-10-01858585852,000425
2012-09-288487838425,000420
2012-09-278586858547,000425
2012-09-268585828414,000420
2012-09-258484838322,000415
2012-09-248787828485,000420
2012-09-2193938287191,000435
2012-09-209191899012,000450
2012-09-19939393932,000465
2012-09-189091909114,000455
2012-09-14889088905,000450
2012-09-13929290915,000455
2012-09-129192909111,000455
2012-09-11919391935,000465
2012-09-109595919311,000465
2012-09-07949492948,000470
2012-09-069294929230,000460
2012-09-059294929479,000470
2012-09-049697919334,000465
2012-09-03969695957,000475
2012-08-319898989822,000490
2012-08-3097101979819,000490
2012-08-29969696965,000480
2012-08-28969696961,000480
2012-08-279698959811,000490
2012-08-249898989821,000490
2012-08-221001001001002,000500
2012-08-20999999991,000495
2012-08-1798100981003,000500
2012-08-15969696961,000480
2012-08-13989898982,000490
2012-08-10999999997,000495
2012-08-09959695962,000480
2012-08-08969695958,000475
2012-08-06961009510013,000500
2012-08-039898979815,000490
2012-08-011001001001004,000500
2012-07-311021021021027,000510
2012-07-30999999992,000495
2012-07-271001001001001,000500
2012-07-26999998982,000490
2012-07-2510010099995,000495
2012-07-241001001001001,000500
2012-07-231001021001024,000510
2012-07-201031031031031,000515
2012-07-181031031011014,000505
2012-07-171021031011034,000515
2012-07-1310310410010123,000505
2012-07-121051051051052,000525
2012-07-1010810810510523,000525
2012-07-091041041031034,000515
2012-07-0610710710410511,000525
2012-07-0510610610410515,000525
2012-07-041071071051059,000525
2012-07-0310310610310522,000525
2012-07-0210210510210515,000525
2012-06-2910410410010228,000510
2012-06-281021031021025,000510
2012-06-271001011001015,000505
2012-06-2610710710010211,000510
2012-06-2510610610210316,000515
2012-06-221011041011048,000520
2012-06-211021031021033,000515
2012-06-2010110410010112,000505
2012-06-191011041011015,000505
2012-06-181021021001015,000505
2012-06-151051051011017,000505
2012-06-1410510510010115,000505
2012-06-131051061051063,000530
2012-06-121031051031052,000525
2012-06-1110310610310516,000525
2012-06-08100100981008,000500
2012-06-07961009610016,000500
2012-06-06969696961,000480
2012-06-05959695969,000480
2012-06-049595949415,000470
2012-06-019799969921,000495
2012-05-31999999992,000495
2012-05-30979997999,000495
2012-05-29979796962,000480
2012-05-28959695956,000475
2012-05-259898959520,000475
2012-05-249797969611,000480
2012-05-23102102979925,000495
2012-05-221041049910124,000505
2012-05-181071079810614,000530
2012-05-171081081081082,000540
2012-05-161051081041085,000540
2012-05-1510510595999,000495
2012-05-1410710710110717,000535
2012-05-111111111111113,000555
2012-05-1011711711411415,000570
2012-05-091121171121172,000585
2012-05-071141201131159,000575
2012-05-021181181161165,000580
2012-04-271191191191193,000595
2012-04-2611912111611613,000580
2012-04-251231231191195,000595
2012-04-241221221211213,000605
2012-04-2312212212212214,000610
2012-04-201231231201209,000600
2012-04-191231231201203,000600
2012-04-181251251201207,000600
2012-04-171241241231233,000615
2012-04-1612312512212211,000610
2012-04-131231231231231,000615
2012-04-111221221181217,000605
2012-04-1011712411712429,000620
2012-04-0912512511711921,000595
2012-04-061231231231231,000615
2012-04-0512212611512631,000630
2012-04-0412612612212227,000610
2012-04-0312512712512510,000625
2012-03-3012112712112670,000630
2012-03-291221221211212,000605
2012-03-2812312412312311,000615
2012-03-2712612812612738,000635
2012-03-2612512712212339,000615
2012-03-2312512512212328,000615
2012-03-2212412512412410,000620
2012-03-2112712712412416,000620
2012-03-1912712812412445,000620
2012-03-1612812812412718,000635
2012-03-1512412812412840,000640
2012-03-1412512512312431,000620
2012-03-1312112512112551,000625
2012-03-1212412512312312,000615
2012-03-0912712712412538,000625
2012-03-0812812912512610,000630
2012-03-0712512812512822,000640
2012-03-06126131125128212,000640
2012-03-0512512912412421,000620
2012-03-02125127125125126,000625
2012-03-01122138122124612,000620
2012-02-2912312412112234,000610
2012-02-2812212411912063,000600
2012-02-27121126121125107,000625
2012-02-2411712111612156,000605
2012-02-2311711711411632,000580
2012-02-2211111711111747,000585
2012-02-211121121111117,000555
2012-02-2010811210811217,000560
2012-02-1710911010811014,000550
2012-02-1610911010810826,000540
2012-02-151111111081107,000550
2012-02-1311011111011013,000550
2012-02-101131131101106,000550
2012-02-0911011110911023,000550
2012-02-0811211310911115,000555
2012-02-0711011110811016,000550
2012-02-0611011010811051,000550
2012-02-031121131121139,000565
2012-02-0211311711311460,000570
2012-02-0110911310811017,000550
2012-01-3110811110811116,000555
2012-01-3010811010811012,000550
2012-01-2711311310810830,000540
2012-01-2611011210911147,000555
2012-01-2510911010811039,000550
2012-01-2410810810810822,000540
2012-01-2310610710510719,000535
2012-01-2010310610310421,000520
2012-01-191061061041048,000520
2012-01-1810510510410414,000520
2012-01-1710410710310420,000520
2012-01-1610410810410525,000525
2012-01-1310710810410836,000540
2012-01-1210310910310753,000535
2012-01-1110010310010221,000510
2012-01-1010110110010132,000505
2012-01-06979797975,000485
2012-01-05981009710015,000500
2012-01-04999999996,000495

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