1. HOME >
  2. 株価時系列 >
  3. 3583 >
  4. 2016年

3583 オーベクス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3029429428428796,0001,435
2016-12-29294299288295190,0001,475
2016-12-28307310279294784,0001,470
2016-12-272793062753041,079,0001,520
2016-12-26287297272291829,0001,455
2016-12-223253392932931,981,0001,465
2016-12-213803813473731,976,0001,865
2016-12-202373012283011,973,0001,505
2016-12-1921623021622169,0001,105
2016-12-1621321421221411,0001,070
2016-12-1421521521021117,0001,055
2016-12-1221521521321412,0001,070
2016-12-0921421521421523,0001,075
2016-12-0821521521321315,0001,065
2016-12-0721521721521541,0001,075
2016-12-062122132122132,0001,065
2016-12-0521121120921014,0001,050
2016-12-022122122112128,0001,060
2016-12-0121121521121229,0001,060
2016-11-3020921120721019,0001,050
2016-11-2921021220721030,0001,050
2016-11-282112122112128,0001,060
2016-11-2521221521021560,0001,075
2016-11-2420821020721047,0001,050
2016-11-2220820820720820,0001,040
2016-11-212072082072083,0001,040
2016-11-1820621020620625,0001,030
2016-11-172062062062063,0001,030
2016-11-162052062042068,0001,030
2016-11-1520420820420812,0001,040
2016-11-1420520520420510,0001,025
2016-11-112062062022024,0001,010
2016-11-102032082032085,0001,040
2016-11-0920720719319410,000970
2016-11-0720721020721014,0001,050
2016-11-042182182102104,0001,050
2016-11-0220821120821111,0001,055
2016-11-0121221521121528,0001,075
2016-10-312062072062078,0001,035
2016-10-282082122082123,0001,060
2016-10-262002102002106,0001,050
2016-10-252052052012014,0001,005
2016-10-242042042042041,0001,020
2016-10-212032032032031,0001,015
2016-10-182062062032038,0001,015
2016-10-172042042012015,0001,005
2016-10-132062062062061,0001,030
2016-10-121992051992059,0001,025
2016-10-111991991991992,000995
2016-10-071971971971971,000985
2016-10-061961961961961,000980
2016-10-051971971971971,000985
2016-10-042002001981986,000990
2016-10-031991991961966,000980
2016-09-301991991991997,000995
2016-09-292152152022036,0001,015
2016-09-2821521521521510,0001,075
2016-09-261971971951957,000975
2016-09-2320420419919913,000995
2016-09-211982041982046,0001,020
2016-09-2020020019920012,0001,000
2016-09-162002002002004,0001,000
2016-09-142052052052051,0001,025
2016-09-122122122022048,0001,020
2016-09-092062112062114,0001,055
2016-09-082102102102101,0001,050
2016-09-072092092092094,0001,045
2016-09-052072102072097,0001,045
2016-09-022062062062062,0001,030
2016-09-012052062022066,0001,030
2016-08-312032042032043,0001,020
2016-08-302022022022022,0001,010
2016-08-291991991991992,000995
2016-08-262002002002005,0001,000
2016-08-2519720219519721,000985
2016-08-241931931931935,000965
2016-08-221931951931938,000965
2016-08-191931931921922,000960
2016-08-1819519619419611,000980
2016-08-171921921921921,000960
2016-08-161931931921923,000960
2016-08-1019219219019114,000955
2016-08-091901911871874,000935
2016-08-051881881861862,000930
2016-08-041871881871884,000940
2016-08-021891951891954,000975
2016-08-011861861861863,000930
2016-07-291861861841845,000920
2016-07-281851851851851,000925
2016-07-2718919218518514,000925
2016-07-251881901881896,000945
2016-07-221891891871876,000935
2016-07-211891901891899,000945
2016-07-201931951921928,000960
2016-07-192002002002006,0001,000
2016-07-152022022022022,0001,010
2016-07-142082082032038,0001,015
2016-07-121982031982033,0001,015
2016-07-1119519619519611,000980
2016-07-081901911901907,000950
2016-07-0718818818518523,000925
2016-07-0619019018818811,000940
2016-07-051921921891897,000945
2016-07-041881921871924,000960
2016-07-011911921881929,000960
2016-06-3019619619419417,000970
2016-06-291941941931943,000970
2016-06-281991991991991,000995
2016-06-2718719218718917,000945
2016-06-2420320319820313,0001,015
2016-06-2319819919619817,000990
2016-06-222002002002002,0001,000
2016-06-212012012012019,0001,005
2016-06-2020820819820725,0001,035
2016-06-162082092082084,0001,040
2016-06-1520820820820812,0001,040
2016-06-1422022121521520,0001,075
2016-06-1322322722122713,0001,135
2016-06-102272272252255,0001,125
2016-06-092242242242243,0001,120
2016-06-082202242202249,0001,120
2016-06-072312312232237,0001,115
2016-06-062272272222239,0001,115
2016-06-032322322302304,0001,150
2016-06-022212292212292,0001,145
2016-06-012272272242243,0001,120
2016-05-312322322302308,0001,150
2016-05-3022423822222942,0001,145
2016-05-272252252252252,0001,125
2016-05-262202202202203,0001,100
2016-05-252202232202235,0001,115
2016-05-242252252202209,0001,100
2016-05-2321721721621712,0001,085
2016-05-202152162152163,0001,080
2016-05-192162162162167,0001,080
2016-05-1822022021421828,0001,090
2016-05-1722522522022139,0001,105
2016-05-1622223022222529,0001,125
2016-05-132302382302383,0001,190
2016-05-122342362262369,0001,180
2016-05-112342342342341,0001,170
2016-05-102342342262264,0001,130
2016-05-0923024222423428,0001,170
2016-05-0622723922523621,0001,180
2016-05-0222022721122221,0001,110
2016-04-282402402322323,0001,160
2016-04-2723824023824026,0001,200
2016-04-2624024020923834,0001,190
2016-04-2523924523924429,0001,220
2016-04-2223524223123979,0001,195
2016-04-2123323722823330,0001,165
2016-04-2022723222523239,0001,160
2016-04-1922022721522782,0001,135
2016-04-1821022021022040,0001,100
2016-04-152142142142146,0001,070
2016-04-142172172172171,0001,085
2016-04-132152152152152,0001,075
2016-04-122152162152157,0001,075
2016-04-1121822021422022,0001,100
2016-04-082182192182192,0001,095
2016-04-0621522021422027,0001,100
2016-04-052202202202204,0001,100
2016-04-0421522221522032,0001,100
2016-04-0121421521021126,0001,055
2016-03-3121321521021536,0001,075
2016-03-302132132132132,0001,065
2016-03-292082152022075,0001,035
2016-03-2821521520620815,0001,040
2016-03-2521721720721613,0001,080
2016-03-2421021920621087,0001,050
2016-03-2320821520721540,0001,075
2016-03-2220821120421015,0001,050
2016-03-182062062062061,0001,030
2016-03-172072082072078,0001,035
2016-03-1620320720320757,0001,035
2016-03-152032032022026,0001,010
2016-03-1419920319920314,0001,015
2016-03-1119119919119931,000995
2016-03-101941961941969,000980
2016-03-091941941931934,000965
2016-03-0819419518819526,000975
2016-03-0718719418719432,000970
2016-03-0418618818618721,000935
2016-03-031851861851863,000930
2016-03-0218418518418521,000925
2016-03-0117918417918421,000920
2016-02-2918018017817835,000890
2016-02-261801801801801,000900
2016-02-2518218217818113,000905
2016-02-241831831821825,000910
2016-02-231841841801825,000910
2016-02-221841841841841,000920
2016-02-1917919117918926,000945
2016-02-181821841821846,000920
2016-02-161761821751829,000910
2016-02-1518118117317841,000890
2016-02-1216618016617684,000880
2016-02-1018918917217938,000895
2016-02-0918518718418626,000930
2016-02-0818619018619034,000950
2016-02-0518818818418628,000930
2016-02-0419519619219318,000965
2016-02-031951961951955,000975
2016-02-0219519919519819,000990
2016-02-0119619919619721,000985
2016-01-2919619618619620,000980
2016-01-2818619418619411,000970
2016-01-271901911901912,000955
2016-01-261881911881907,000950
2016-01-2519719919119223,000960
2016-01-2218919318919333,000965
2016-01-2119019018518716,000935
2016-01-201891901891902,000950
2016-01-191961971961976,000985
2016-01-181941971941979,000985
2016-01-151971971971971,000985
2016-01-141951961951962,000980
2016-01-131921981921986,000990
2016-01-1220220218319242,000960
2016-01-0819920119720113,0001,005
2016-01-0720420419819830,000990
2016-01-0620720720520710,0001,035
2016-01-052092092082096,0001,045
2016-01-0421021020820922,0001,045

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