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
2012-12-28	108	109	107	107	8,000	535
2012-12-27	107	107	106	107	9,000	535
2012-12-26	105	107	105	107	4,000	535
2012-12-25	105	107	105	105	16,000	525
2012-12-21	105	109	105	106	25,000	530
2012-12-20	104	105	104	105	31,000	525
2012-12-19	105	108	105	106	19,000	530
2012-12-18	107	107	105	107	12,000	535
2012-12-17	107	109	105	105	22,000	525
2012-12-14	106	107	102	107	48,000	535
2012-12-13	104	106	104	106	3,000	530
2012-12-12	103	103	103	103	3,000	515
2012-12-11	104	104	102	102	14,000	510
2012-12-10	106	106	106	106	9,000	530
2012-12-07	106	107	105	105	13,000	525
2012-12-06	103	108	103	108	59,000	540
2012-12-05	102	104	102	104	4,000	520
2012-12-04	102	105	102	105	21,000	525
2012-12-03	99	103	98	103	9,000	515
2012-11-30	98	103	96	103	66,000	515
2012-11-29	98	100	97	100	29,000	500
2012-11-28	97	101	97	100	47,000	500
2012-11-27	98	101	97	99	80,000	495
2012-11-26	101	102	101	102	9,000	510
2012-11-22	101	102	100	100	40,000	500
2012-11-21	98	102	97	102	37,000	510
2012-11-20	97	99	97	99	14,000	495
2012-11-19	93	99	92	99	27,000	495
2012-11-16	96	96	95	96	21,000	480
2012-11-15	94	97	94	96	20,000	480
2012-11-14	92	94	90	94	23,000	470
2012-11-13	93	95	91	91	32,000	455
2012-11-12	96	101	90	92	144,000	460
2012-11-09	91	91	91	91	2,000	455
2012-11-08	92	92	91	91	18,000	455
2012-11-07	95	96	93	95	20,000	475
2012-11-06	88	94	88	90	25,000	450
2012-11-05	87	90	87	89	50,000	445
2012-11-02	88	88	86	87	8,000	435
2012-11-01	88	88	88	88	5,000	440
2012-10-31	88	88	88	88	4,000	440
2012-10-30	87	88	86	87	13,000	435
2012-10-29	87	88	87	87	19,000	435
2012-10-26	86	88	86	88	10,000	440
2012-10-25	86	86	86	86	7,000	430
2012-10-24	86	86	86	86	2,000	430
2012-10-23	86	86	85	85	4,000	425
2012-10-22	83	87	83	87	11,000	435
2012-10-19	84	84	83	84	6,000	420
2012-10-18	83	83	82	82	7,000	410
2012-10-17	83	84	82	82	13,000	410
2012-10-16	82	82	82	82	1,000	410
2012-10-15	80	81	80	81	11,000	405
2012-10-12	79	82	79	81	15,000	405
2012-10-11	78	78	75	78	31,000	390
2012-10-10	83	83	78	79	25,000	395
2012-10-09	82	82	81	82	21,000	410
2012-10-04	82	82	82	82	11,000	410
2012-10-03	84	84	82	82	9,000	410
2012-10-02	85	85	84	85	20,000	425
2012-10-01	85	85	85	85	2,000	425
2012-09-28	84	87	83	84	25,000	420
2012-09-27	85	86	85	85	47,000	425
2012-09-26	85	85	82	84	14,000	420
2012-09-25	84	84	83	83	22,000	415
2012-09-24	87	87	82	84	85,000	420
2012-09-21	93	93	82	87	191,000	435
2012-09-20	91	91	89	90	12,000	450
2012-09-19	93	93	93	93	2,000	465
2012-09-18	90	91	90	91	14,000	455
2012-09-14	88	90	88	90	5,000	450
2012-09-13	92	92	90	91	5,000	455
2012-09-12	91	92	90	91	11,000	455
2012-09-11	91	93	91	93	5,000	465
2012-09-10	95	95	91	93	11,000	465
2012-09-07	94	94	92	94	8,000	470
2012-09-06	92	94	92	92	30,000	460
2012-09-05	92	94	92	94	79,000	470
2012-09-04	96	97	91	93	34,000	465
2012-09-03	96	96	95	95	7,000	475
2012-08-31	98	98	98	98	22,000	490
2012-08-30	97	101	97	98	19,000	490
2012-08-29	96	96	96	96	5,000	480
2012-08-28	96	96	96	96	1,000	480
2012-08-27	96	98	95	98	11,000	490
2012-08-24	98	98	98	98	21,000	490
2012-08-22	100	100	100	100	2,000	500
2012-08-20	99	99	99	99	1,000	495
2012-08-17	98	100	98	100	3,000	500
2012-08-15	96	96	96	96	1,000	480
2012-08-13	98	98	98	98	2,000	490
2012-08-10	99	99	99	99	7,000	495
2012-08-09	95	96	95	96	2,000	480
2012-08-08	96	96	95	95	8,000	475
2012-08-06	96	100	95	100	13,000	500
2012-08-03	98	98	97	98	15,000	490
2012-08-01	100	100	100	100	4,000	500
2012-07-31	102	102	102	102	7,000	510
2012-07-30	99	99	99	99	2,000	495
2012-07-27	100	100	100	100	1,000	500
2012-07-26	99	99	98	98	2,000	490
2012-07-25	100	100	99	99	5,000	495
2012-07-24	100	100	100	100	1,000	500
2012-07-23	100	102	100	102	4,000	510
2012-07-20	103	103	103	103	1,000	515
2012-07-18	103	103	101	101	4,000	505
2012-07-17	102	103	101	103	4,000	515
2012-07-13	103	104	100	101	23,000	505
2012-07-12	105	105	105	105	2,000	525
2012-07-10	108	108	105	105	23,000	525
2012-07-09	104	104	103	103	4,000	515
2012-07-06	107	107	104	105	11,000	525
2012-07-05	106	106	104	105	15,000	525
2012-07-04	107	107	105	105	9,000	525
2012-07-03	103	106	103	105	22,000	525
2012-07-02	102	105	102	105	15,000	525
2012-06-29	104	104	100	102	28,000	510
2012-06-28	102	103	102	102	5,000	510
2012-06-27	100	101	100	101	5,000	505
2012-06-26	107	107	100	102	11,000	510
2012-06-25	106	106	102	103	16,000	515
2012-06-22	101	104	101	104	8,000	520
2012-06-21	102	103	102	103	3,000	515
2012-06-20	101	104	100	101	12,000	505
2012-06-19	101	104	101	101	5,000	505
2012-06-18	102	102	100	101	5,000	505
2012-06-15	105	105	101	101	7,000	505
2012-06-14	105	105	100	101	15,000	505
2012-06-13	105	106	105	106	3,000	530
2012-06-12	103	105	103	105	2,000	525
2012-06-11	103	106	103	105	16,000	525
2012-06-08	100	100	98	100	8,000	500
2012-06-07	96	100	96	100	16,000	500
2012-06-06	96	96	96	96	1,000	480
2012-06-05	95	96	95	96	9,000	480
2012-06-04	95	95	94	94	15,000	470
2012-06-01	97	99	96	99	21,000	495
2012-05-31	99	99	99	99	2,000	495
2012-05-30	97	99	97	99	9,000	495
2012-05-29	97	97	96	96	2,000	480
2012-05-28	95	96	95	95	6,000	475
2012-05-25	98	98	95	95	20,000	475
2012-05-24	97	97	96	96	11,000	480
2012-05-23	102	102	97	99	25,000	495
2012-05-22	104	104	99	101	24,000	505
2012-05-18	107	107	98	106	14,000	530
2012-05-17	108	108	108	108	2,000	540
2012-05-16	105	108	104	108	5,000	540
2012-05-15	105	105	95	99	9,000	495
2012-05-14	107	107	101	107	17,000	535
2012-05-11	111	111	111	111	3,000	555
2012-05-10	117	117	114	114	15,000	570
2012-05-09	112	117	112	117	2,000	585
2012-05-07	114	120	113	115	9,000	575
2012-05-02	118	118	116	116	5,000	580
2012-04-27	119	119	119	119	3,000	595
2012-04-26	119	121	116	116	13,000	580
2012-04-25	123	123	119	119	5,000	595
2012-04-24	122	122	121	121	3,000	605
2012-04-23	122	122	122	122	14,000	610
2012-04-20	123	123	120	120	9,000	600
2012-04-19	123	123	120	120	3,000	600
2012-04-18	125	125	120	120	7,000	600
2012-04-17	124	124	123	123	3,000	615
2012-04-16	123	125	122	122	11,000	610
2012-04-13	123	123	123	123	1,000	615
2012-04-11	122	122	118	121	7,000	605
2012-04-10	117	124	117	124	29,000	620
2012-04-09	125	125	117	119	21,000	595
2012-04-06	123	123	123	123	1,000	615
2012-04-05	122	126	115	126	31,000	630
2012-04-04	126	126	122	122	27,000	610
2012-04-03	125	127	125	125	10,000	625
2012-03-30	121	127	121	126	70,000	630
2012-03-29	122	122	121	121	2,000	605
2012-03-28	123	124	123	123	11,000	615
2012-03-27	126	128	126	127	38,000	635
2012-03-26	125	127	122	123	39,000	615
2012-03-23	125	125	122	123	28,000	615
2012-03-22	124	125	124	124	10,000	620
2012-03-21	127	127	124	124	16,000	620
2012-03-19	127	128	124	124	45,000	620
2012-03-16	128	128	124	127	18,000	635
2012-03-15	124	128	124	128	40,000	640
2012-03-14	125	125	123	124	31,000	620
2012-03-13	121	125	121	125	51,000	625
2012-03-12	124	125	123	123	12,000	615
2012-03-09	127	127	124	125	38,000	625
2012-03-08	128	129	125	126	10,000	630
2012-03-07	125	128	125	128	22,000	640
2012-03-06	126	131	125	128	212,000	640
2012-03-05	125	129	124	124	21,000	620
2012-03-02	125	127	125	125	126,000	625
2012-03-01	122	138	122	124	612,000	620
2012-02-29	123	124	121	122	34,000	610
2012-02-28	122	124	119	120	63,000	600
2012-02-27	121	126	121	125	107,000	625
2012-02-24	117	121	116	121	56,000	605
2012-02-23	117	117	114	116	32,000	580
2012-02-22	111	117	111	117	47,000	585
2012-02-21	112	112	111	111	7,000	555
2012-02-20	108	112	108	112	17,000	560
2012-02-17	109	110	108	110	14,000	550
2012-02-16	109	110	108	108	26,000	540
2012-02-15	111	111	108	110	7,000	550
2012-02-13	110	111	110	110	13,000	550
2012-02-10	113	113	110	110	6,000	550
2012-02-09	110	111	109	110	23,000	550
2012-02-08	112	113	109	111	15,000	555
2012-02-07	110	111	108	110	16,000	550
2012-02-06	110	110	108	110	51,000	550
2012-02-03	112	113	112	113	9,000	565
2012-02-02	113	117	113	114	60,000	570
2012-02-01	109	113	108	110	17,000	550
2012-01-31	108	111	108	111	16,000	555
2012-01-30	108	110	108	110	12,000	550
2012-01-27	113	113	108	108	30,000	540
2012-01-26	110	112	109	111	47,000	555
2012-01-25	109	110	108	110	39,000	550
2012-01-24	108	108	108	108	22,000	540
2012-01-23	106	107	105	107	19,000	535
2012-01-20	103	106	103	104	21,000	520
2012-01-19	106	106	104	104	8,000	520
2012-01-18	105	105	104	104	14,000	520
2012-01-17	104	107	103	104	20,000	520
2012-01-16	104	108	104	105	25,000	525
2012-01-13	107	108	104	108	36,000	540
2012-01-12	103	109	103	107	53,000	535
2012-01-11	100	103	100	102	21,000	510
2012-01-10	101	101	100	101	32,000	505
2012-01-06	97	97	97	97	5,000	485
2012-01-05	98	100	97	100	15,000	500
2012-01-04	99	99	99	99	6,000	495

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31