3583 オーベクス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 211 | 213 | 206 | 208 | 28,000 | 1,040 |
| 2015-12-29 | 210 | 211 | 210 | 210 | 5,000 | 1,050 |
| 2015-12-28 | 212 | 214 | 209 | 210 | 11,000 | 1,050 |
| 2015-12-25 | 219 | 220 | 215 | 215 | 30,000 | 1,075 |
| 2015-12-24 | 217 | 224 | 214 | 220 | 80,000 | 1,100 |
| 2015-12-22 | 219 | 221 | 214 | 217 | 92,000 | 1,085 |
| 2015-12-21 | 213 | 214 | 212 | 214 | 20,000 | 1,070 |
| 2015-12-18 | 215 | 215 | 214 | 215 | 8,000 | 1,075 |
| 2015-12-17 | 213 | 216 | 213 | 215 | 21,000 | 1,075 |
| 2015-12-16 | 210 | 214 | 208 | 213 | 38,000 | 1,065 |
| 2015-12-15 | 211 | 214 | 207 | 207 | 42,000 | 1,035 |
| 2015-12-14 | 205 | 215 | 204 | 213 | 95,000 | 1,065 |
| 2015-12-11 | 198 | 211 | 198 | 211 | 123,000 | 1,055 |
| 2015-12-10 | 198 | 202 | 197 | 200 | 51,000 | 1,000 |
| 2015-12-09 | 191 | 199 | 191 | 199 | 123,000 | 995 |
| 2015-12-08 | 194 | 194 | 193 | 194 | 5,000 | 970 |
| 2015-12-07 | 195 | 197 | 194 | 196 | 25,000 | 980 |
| 2015-12-04 | 187 | 195 | 187 | 193 | 59,000 | 965 |
| 2015-12-03 | 187 | 191 | 187 | 191 | 35,000 | 955 |
| 2015-12-02 | 193 | 193 | 187 | 189 | 63,000 | 945 |
| 2015-12-01 | 193 | 194 | 193 | 193 | 4,000 | 965 |
| 2015-11-30 | 194 | 194 | 193 | 193 | 13,000 | 965 |
| 2015-11-27 | 194 | 194 | 193 | 194 | 7,000 | 970 |
| 2015-11-26 | 193 | 194 | 193 | 194 | 10,000 | 970 |
| 2015-11-25 | 195 | 195 | 195 | 195 | 8,000 | 975 |
| 2015-11-24 | 193 | 194 | 193 | 194 | 7,000 | 970 |
| 2015-11-20 | 192 | 192 | 189 | 191 | 33,000 | 955 |
| 2015-11-19 | 196 | 196 | 193 | 193 | 9,000 | 965 |
| 2015-11-18 | 193 | 197 | 191 | 192 | 37,000 | 960 |
| 2015-11-17 | 189 | 196 | 189 | 193 | 80,000 | 965 |
| 2015-11-16 | 182 | 188 | 180 | 188 | 52,000 | 940 |
| 2015-11-13 | 184 | 185 | 184 | 184 | 23,000 | 920 |
| 2015-11-12 | 183 | 185 | 179 | 185 | 110,000 | 925 |
| 2015-11-11 | 178 | 183 | 175 | 182 | 379,000 | 910 |
| 2015-11-10 | 177 | 178 | 174 | 177 | 74,000 | 885 |
| 2015-11-09 | 177 | 177 | 176 | 177 | 69,000 | 885 |
| 2015-11-06 | 177 | 177 | 177 | 177 | 47,000 | 885 |
| 2015-11-05 | 177 | 177 | 177 | 177 | 57,000 | 885 |
| 2015-11-04 | 178 | 178 | 177 | 177 | 53,000 | 885 |
| 2015-11-02 | 178 | 179 | 177 | 177 | 34,000 | 885 |
| 2015-10-30 | 181 | 182 | 180 | 180 | 21,000 | 900 |
| 2015-10-29 | 182 | 182 | 180 | 180 | 3,000 | 900 |
| 2015-10-28 | 176 | 182 | 176 | 182 | 29,000 | 910 |
| 2015-10-27 | 179 | 179 | 176 | 176 | 8,000 | 880 |
| 2015-10-26 | 180 | 183 | 180 | 181 | 20,000 | 905 |
| 2015-10-23 | 177 | 179 | 176 | 179 | 25,000 | 895 |
| 2015-10-22 | 175 | 175 | 175 | 175 | 6,000 | 875 |
| 2015-10-21 | 174 | 175 | 171 | 175 | 26,000 | 875 |
| 2015-10-20 | 175 | 175 | 170 | 173 | 54,000 | 865 |
| 2015-10-19 | 173 | 177 | 173 | 177 | 50,000 | 885 |
| 2015-10-16 | 174 | 174 | 171 | 172 | 17,000 | 860 |
| 2015-10-15 | 172 | 176 | 171 | 171 | 12,000 | 855 |
| 2015-10-14 | 175 | 175 | 170 | 172 | 49,000 | 860 |
| 2015-10-13 | 177 | 177 | 176 | 176 | 7,000 | 880 |
| 2015-10-09 | 177 | 177 | 177 | 177 | 2,000 | 885 |
| 2015-10-08 | 175 | 177 | 175 | 177 | 11,000 | 885 |
| 2015-10-06 | 175 | 175 | 171 | 175 | 45,000 | 875 |
| 2015-10-05 | 169 | 173 | 169 | 173 | 8,000 | 865 |
| 2015-10-02 | 171 | 175 | 169 | 169 | 27,000 | 845 |
| 2015-10-01 | 168 | 170 | 165 | 170 | 30,000 | 850 |
| 2015-09-30 | 168 | 168 | 166 | 168 | 6,000 | 840 |
| 2015-09-29 | 168 | 170 | 166 | 169 | 21,000 | 845 |
| 2015-09-28 | 168 | 168 | 164 | 168 | 13,000 | 840 |
| 2015-09-25 | 170 | 171 | 169 | 171 | 29,000 | 855 |
| 2015-09-24 | 167 | 167 | 166 | 166 | 6,000 | 830 |
| 2015-09-18 | 170 | 170 | 170 | 170 | 10,000 | 850 |
| 2015-09-17 | 171 | 171 | 170 | 170 | 20,000 | 850 |
| 2015-09-16 | 169 | 169 | 165 | 165 | 5,000 | 825 |
| 2015-09-15 | 170 | 170 | 170 | 170 | 11,000 | 850 |
| 2015-09-14 | 169 | 169 | 165 | 166 | 29,000 | 830 |
| 2015-09-11 | 165 | 167 | 165 | 167 | 22,000 | 835 |
| 2015-09-10 | 165 | 165 | 163 | 165 | 25,000 | 825 |
| 2015-09-09 | 163 | 167 | 162 | 167 | 101,000 | 835 |
| 2015-09-08 | 163 | 164 | 161 | 162 | 29,000 | 810 |
| 2015-09-07 | 167 | 167 | 162 | 163 | 23,000 | 815 |
| 2015-09-04 | 167 | 169 | 165 | 169 | 22,000 | 845 |
| 2015-09-03 | 171 | 172 | 171 | 172 | 4,000 | 860 |
| 2015-09-02 | 166 | 171 | 166 | 171 | 19,000 | 855 |
| 2015-09-01 | 177 | 177 | 170 | 171 | 21,000 | 855 |
| 2015-08-31 | 182 | 182 | 176 | 177 | 27,000 | 885 |
| 2015-08-28 | 176 | 178 | 176 | 178 | 36,000 | 890 |
| 2015-08-27 | 174 | 177 | 172 | 173 | 134,000 | 865 |
| 2015-08-26 | 165 | 172 | 165 | 170 | 111,000 | 850 |
| 2015-08-25 | 165 | 168 | 160 | 163 | 91,000 | 815 |
| 2015-08-24 | 170 | 177 | 169 | 170 | 144,000 | 850 |
| 2015-08-21 | 185 | 186 | 176 | 179 | 76,000 | 895 |
| 2015-08-20 | 185 | 187 | 184 | 185 | 29,000 | 925 |
| 2015-08-19 | 194 | 194 | 182 | 187 | 23,000 | 935 |
| 2015-08-18 | 194 | 194 | 193 | 193 | 4,000 | 965 |
| 2015-08-17 | 194 | 194 | 194 | 194 | 5,000 | 970 |
| 2015-08-14 | 197 | 197 | 194 | 194 | 6,000 | 970 |
| 2015-08-13 | 195 | 198 | 192 | 197 | 19,000 | 985 |
| 2015-08-12 | 199 | 199 | 190 | 195 | 34,000 | 975 |
| 2015-08-11 | 199 | 200 | 199 | 200 | 12,000 | 1,000 |
| 2015-08-10 | 199 | 199 | 197 | 199 | 28,000 | 995 |
| 2015-08-07 | 199 | 200 | 196 | 198 | 32,000 | 990 |
| 2015-08-06 | 202 | 202 | 198 | 198 | 14,000 | 990 |
| 2015-08-05 | 202 | 202 | 199 | 199 | 67,000 | 995 |
| 2015-08-04 | 206 | 206 | 203 | 203 | 14,000 | 1,015 |
| 2015-08-03 | 206 | 207 | 206 | 207 | 12,000 | 1,035 |
| 2015-07-31 | 205 | 205 | 204 | 205 | 8,000 | 1,025 |
| 2015-07-30 | 205 | 205 | 204 | 205 | 12,000 | 1,025 |
| 2015-07-29 | 207 | 207 | 205 | 205 | 31,000 | 1,025 |
| 2015-07-28 | 203 | 206 | 203 | 206 | 24,000 | 1,030 |
| 2015-07-27 | 212 | 214 | 201 | 207 | 381,000 | 1,035 |
| 2015-07-24 | 207 | 213 | 207 | 212 | 214,000 | 1,060 |
| 2015-07-23 | 208 | 210 | 206 | 207 | 61,000 | 1,035 |
| 2015-07-22 | 202 | 210 | 202 | 208 | 142,000 | 1,040 |
| 2015-07-21 | 201 | 206 | 201 | 204 | 151,000 | 1,020 |
| 2015-07-17 | 199 | 201 | 199 | 200 | 77,000 | 1,000 |
| 2015-07-16 | 197 | 198 | 196 | 198 | 31,000 | 990 |
| 2015-07-15 | 196 | 197 | 196 | 197 | 12,000 | 985 |
| 2015-07-14 | 194 | 196 | 194 | 196 | 16,000 | 980 |
| 2015-07-13 | 194 | 194 | 193 | 193 | 13,000 | 965 |
| 2015-07-10 | 197 | 197 | 194 | 194 | 22,000 | 970 |
| 2015-07-09 | 188 | 197 | 178 | 196 | 137,000 | 980 |
| 2015-07-08 | 200 | 201 | 192 | 192 | 82,000 | 960 |
| 2015-07-07 | 202 | 202 | 201 | 201 | 27,000 | 1,005 |
| 2015-07-06 | 203 | 203 | 201 | 202 | 22,000 | 1,010 |
| 2015-07-03 | 205 | 206 | 205 | 205 | 5,000 | 1,025 |
| 2015-07-02 | 207 | 207 | 205 | 206 | 16,000 | 1,030 |
| 2015-07-01 | 206 | 207 | 206 | 207 | 20,000 | 1,035 |
| 2015-06-30 | 206 | 207 | 206 | 206 | 29,000 | 1,030 |
| 2015-06-29 | 208 | 208 | 207 | 208 | 28,000 | 1,040 |
| 2015-06-26 | 211 | 211 | 209 | 209 | 21,000 | 1,045 |
| 2015-06-25 | 210 | 211 | 209 | 211 | 11,000 | 1,055 |
| 2015-06-24 | 211 | 213 | 210 | 211 | 43,000 | 1,055 |
| 2015-06-23 | 211 | 211 | 211 | 211 | 5,000 | 1,055 |
| 2015-06-22 | 206 | 210 | 204 | 207 | 40,000 | 1,035 |
| 2015-06-19 | 206 | 206 | 205 | 205 | 18,000 | 1,025 |
| 2015-06-18 | 210 | 210 | 206 | 206 | 29,000 | 1,030 |
| 2015-06-17 | 212 | 212 | 210 | 210 | 9,000 | 1,050 |
| 2015-06-16 | 216 | 216 | 211 | 212 | 35,000 | 1,060 |
| 2015-06-15 | 217 | 218 | 216 | 216 | 48,000 | 1,080 |
| 2015-06-12 | 227 | 230 | 219 | 219 | 181,000 | 1,095 |
| 2015-06-11 | 221 | 232 | 221 | 226 | 150,000 | 1,130 |
| 2015-06-10 | 216 | 222 | 216 | 220 | 102,000 | 1,100 |
| 2015-06-09 | 217 | 217 | 215 | 215 | 66,000 | 1,075 |
| 2015-06-08 | 212 | 217 | 212 | 215 | 35,000 | 1,075 |
| 2015-06-05 | 212 | 214 | 212 | 212 | 67,000 | 1,060 |
| 2015-06-04 | 214 | 214 | 211 | 211 | 23,000 | 1,055 |
| 2015-06-03 | 215 | 215 | 211 | 214 | 15,000 | 1,070 |
| 2015-06-02 | 214 | 215 | 209 | 213 | 42,000 | 1,065 |
| 2015-06-01 | 214 | 215 | 214 | 215 | 8,000 | 1,075 |
| 2015-05-29 | 216 | 216 | 213 | 214 | 13,000 | 1,070 |
| 2015-05-28 | 214 | 214 | 210 | 212 | 18,000 | 1,060 |
| 2015-05-27 | 213 | 213 | 210 | 212 | 54,000 | 1,060 |
| 2015-05-26 | 216 | 216 | 213 | 213 | 28,000 | 1,065 |
| 2015-05-25 | 221 | 221 | 216 | 216 | 41,000 | 1,080 |
| 2015-05-22 | 222 | 223 | 214 | 216 | 69,000 | 1,080 |
| 2015-05-21 | 225 | 226 | 217 | 222 | 168,000 | 1,110 |
| 2015-05-20 | 199 | 209 | 194 | 209 | 179,000 | 1,045 |
| 2015-05-19 | 199 | 203 | 198 | 199 | 136,000 | 995 |
| 2015-05-18 | 211 | 211 | 192 | 207 | 103,000 | 1,035 |
| 2015-05-15 | 219 | 224 | 219 | 224 | 35,000 | 1,120 |
| 2015-05-14 | 221 | 221 | 219 | 221 | 12,000 | 1,105 |
| 2015-05-13 | 219 | 222 | 218 | 222 | 11,000 | 1,110 |
| 2015-05-12 | 220 | 220 | 217 | 219 | 24,000 | 1,095 |
| 2015-05-11 | 219 | 219 | 215 | 218 | 25,000 | 1,090 |
| 2015-05-08 | 218 | 219 | 215 | 217 | 55,000 | 1,085 |
| 2015-05-07 | 212 | 215 | 212 | 214 | 17,000 | 1,070 |
| 2015-05-01 | 213 | 214 | 212 | 212 | 22,000 | 1,060 |
| 2015-04-30 | 215 | 215 | 212 | 214 | 24,000 | 1,070 |
| 2015-04-28 | 216 | 216 | 214 | 215 | 22,000 | 1,075 |
| 2015-04-27 | 216 | 216 | 213 | 215 | 26,000 | 1,075 |
| 2015-04-24 | 216 | 216 | 214 | 215 | 33,000 | 1,075 |
| 2015-04-23 | 214 | 215 | 211 | 215 | 21,000 | 1,075 |
| 2015-04-22 | 211 | 214 | 210 | 214 | 38,000 | 1,070 |
| 2015-04-21 | 210 | 213 | 209 | 212 | 16,000 | 1,060 |
| 2015-04-20 | 213 | 213 | 211 | 211 | 18,000 | 1,055 |
| 2015-04-17 | 212 | 214 | 212 | 214 | 9,000 | 1,070 |
| 2015-04-16 | 213 | 214 | 212 | 213 | 24,000 | 1,065 |
| 2015-04-15 | 217 | 217 | 210 | 216 | 82,000 | 1,080 |
| 2015-04-14 | 206 | 217 | 204 | 217 | 86,000 | 1,085 |
| 2015-04-13 | 206 | 208 | 206 | 208 | 5,000 | 1,040 |
| 2015-04-10 | 213 | 213 | 212 | 213 | 9,000 | 1,065 |
| 2015-04-09 | 213 | 213 | 210 | 212 | 20,000 | 1,060 |
| 2015-04-08 | 212 | 220 | 209 | 213 | 61,000 | 1,065 |
| 2015-04-07 | 200 | 204 | 200 | 204 | 36,000 | 1,020 |
| 2015-04-06 | 202 | 202 | 200 | 200 | 16,000 | 1,000 |
| 2015-04-03 | 205 | 205 | 202 | 202 | 7,000 | 1,010 |
| 2015-04-02 | 204 | 204 | 203 | 204 | 9,000 | 1,020 |
| 2015-04-01 | 204 | 204 | 201 | 204 | 31,000 | 1,020 |
| 2015-03-31 | 203 | 205 | 203 | 204 | 29,000 | 1,020 |
| 2015-03-30 | 210 | 210 | 198 | 205 | 47,000 | 1,025 |
| 2015-03-27 | 210 | 216 | 210 | 211 | 45,000 | 1,055 |
| 2015-03-26 | 225 | 225 | 220 | 221 | 15,000 | 1,105 |
| 2015-03-25 | 226 | 227 | 226 | 227 | 34,000 | 1,135 |
| 2015-03-24 | 226 | 228 | 222 | 228 | 59,000 | 1,140 |
| 2015-03-23 | 227 | 228 | 226 | 227 | 51,000 | 1,135 |
| 2015-03-20 | 223 | 226 | 223 | 225 | 117,000 | 1,125 |
| 2015-03-19 | 223 | 223 | 217 | 222 | 38,000 | 1,110 |
| 2015-03-18 | 217 | 223 | 215 | 223 | 96,000 | 1,115 |
| 2015-03-17 | 215 | 223 | 213 | 220 | 190,000 | 1,100 |
| 2015-03-16 | 206 | 216 | 206 | 216 | 96,000 | 1,080 |
| 2015-03-13 | 211 | 211 | 205 | 210 | 47,000 | 1,050 |
| 2015-03-12 | 203 | 213 | 202 | 212 | 112,000 | 1,060 |
| 2015-03-11 | 202 | 204 | 200 | 204 | 43,000 | 1,020 |
| 2015-03-10 | 207 | 207 | 201 | 204 | 106,000 | 1,020 |
| 2015-03-09 | 201 | 208 | 198 | 207 | 325,000 | 1,035 |
| 2015-03-06 | 190 | 202 | 190 | 202 | 177,000 | 1,010 |
| 2015-03-05 | 188 | 190 | 188 | 190 | 13,000 | 950 |
| 2015-03-04 | 190 | 191 | 188 | 189 | 24,000 | 945 |
| 2015-03-03 | 190 | 190 | 185 | 190 | 40,000 | 950 |
| 2015-03-02 | 190 | 191 | 189 | 190 | 34,000 | 950 |
| 2015-02-27 | 192 | 192 | 189 | 189 | 59,000 | 945 |
| 2015-02-26 | 192 | 194 | 192 | 192 | 28,000 | 960 |
| 2015-02-25 | 192 | 195 | 191 | 192 | 34,000 | 960 |
| 2015-02-24 | 194 | 194 | 191 | 192 | 25,000 | 960 |
| 2015-02-23 | 195 | 195 | 190 | 195 | 84,000 | 975 |
| 2015-02-20 | 192 | 196 | 191 | 195 | 42,000 | 975 |
| 2015-02-19 | 193 | 193 | 189 | 191 | 26,000 | 955 |
| 2015-02-18 | 191 | 191 | 189 | 191 | 24,000 | 955 |
| 2015-02-17 | 188 | 192 | 188 | 191 | 19,000 | 955 |
| 2015-02-16 | 187 | 188 | 186 | 188 | 87,000 | 940 |
| 2015-02-13 | 196 | 196 | 188 | 189 | 64,000 | 945 |
| 2015-02-12 | 197 | 197 | 193 | 193 | 144,000 | 965 |
| 2015-02-10 | 193 | 193 | 190 | 191 | 50,000 | 955 |
| 2015-02-09 | 194 | 194 | 188 | 193 | 57,000 | 965 |
| 2015-02-06 | 194 | 195 | 188 | 191 | 142,000 | 955 |
| 2015-02-05 | 182 | 191 | 182 | 190 | 220,000 | 950 |
| 2015-02-04 | 181 | 182 | 180 | 181 | 17,000 | 905 |
| 2015-02-03 | 180 | 181 | 178 | 179 | 30,000 | 895 |
| 2015-02-02 | 179 | 180 | 178 | 179 | 6,000 | 895 |
| 2015-01-30 | 181 | 181 | 179 | 179 | 7,000 | 895 |
| 2015-01-29 | 179 | 181 | 179 | 181 | 27,000 | 905 |
| 2015-01-28 | 180 | 182 | 179 | 179 | 37,000 | 895 |
| 2015-01-27 | 182 | 182 | 181 | 182 | 46,000 | 910 |
| 2015-01-26 | 179 | 181 | 177 | 181 | 66,000 | 905 |
| 2015-01-23 | 180 | 180 | 178 | 179 | 50,000 | 895 |
| 2015-01-22 | 178 | 180 | 177 | 179 | 26,000 | 895 |
| 2015-01-21 | 177 | 178 | 176 | 178 | 35,000 | 890 |
| 2015-01-20 | 175 | 176 | 175 | 176 | 26,000 | 880 |
| 2015-01-19 | 175 | 175 | 175 | 175 | 11,000 | 875 |
| 2015-01-16 | 171 | 173 | 171 | 172 | 11,000 | 860 |
| 2015-01-15 | 175 | 175 | 172 | 173 | 69,000 | 865 |
| 2015-01-14 | 173 | 177 | 173 | 175 | 117,000 | 875 |
| 2015-01-13 | 177 | 179 | 172 | 174 | 127,000 | 870 |
| 2015-01-09 | 179 | 182 | 176 | 179 | 116,000 | 895 |
| 2015-01-08 | 179 | 179 | 175 | 179 | 67,000 | 895 |
| 2015-01-07 | 179 | 180 | 177 | 180 | 52,000 | 900 |
| 2015-01-06 | 175 | 182 | 174 | 179 | 278,000 | 895 |
| 2015-01-05 | 174 | 177 | 173 | 176 | 87,000 | 880 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.14株