3583 オーベクス(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 992 | 1,002 | 992 | 1,002 | 1,400 | 1,002 |
| 2017-12-28 | 986 | 990 | 986 | 990 | 1,200 | 990 |
| 2017-12-27 | 978 | 984 | 977 | 984 | 1,100 | 984 |
| 2017-12-26 | 980 | 981 | 972 | 975 | 14,200 | 975 |
| 2017-12-25 | 988 | 988 | 980 | 980 | 10,900 | 980 |
| 2017-12-22 | 981 | 990 | 980 | 984 | 8,800 | 984 |
| 2017-12-21 | 985 | 999 | 972 | 986 | 13,600 | 986 |
| 2017-12-20 | 1,000 | 1,000 | 985 | 985 | 9,800 | 985 |
| 2017-12-19 | 1,013 | 1,013 | 1,000 | 1,000 | 6,800 | 1,000 |
| 2017-12-18 | 1,015 | 1,020 | 1,013 | 1,013 | 4,300 | 1,013 |
| 2017-12-15 | 1,017 | 1,021 | 1,017 | 1,020 | 900 | 1,020 |
| 2017-12-14 | 1,018 | 1,025 | 1,013 | 1,014 | 6,300 | 1,014 |
| 2017-12-13 | 1,020 | 1,029 | 1,014 | 1,014 | 8,500 | 1,014 |
| 2017-12-12 | 1,020 | 1,023 | 1,015 | 1,021 | 1,700 | 1,021 |
| 2017-12-11 | 1,019 | 1,019 | 1,012 | 1,017 | 3,400 | 1,017 |
| 2017-12-08 | 1,007 | 1,018 | 1,005 | 1,018 | 600 | 1,018 |
| 2017-12-07 | 1,018 | 1,018 | 1,014 | 1,014 | 200 | 1,014 |
| 2017-12-06 | 1,020 | 1,020 | 1,013 | 1,013 | 1,800 | 1,013 |
| 2017-12-05 | 1,021 | 1,021 | 1,003 | 1,013 | 7,100 | 1,013 |
| 2017-12-04 | 1,030 | 1,035 | 1,020 | 1,020 | 5,300 | 1,020 |
| 2017-12-01 | 1,038 | 1,038 | 1,030 | 1,030 | 1,400 | 1,030 |
| 2017-11-30 | 1,040 | 1,040 | 1,034 | 1,035 | 1,700 | 1,035 |
| 2017-11-29 | 1,043 | 1,045 | 1,034 | 1,040 | 4,000 | 1,040 |
| 2017-11-28 | 1,035 | 1,046 | 1,030 | 1,031 | 5,900 | 1,031 |
| 2017-11-27 | 1,029 | 1,049 | 1,029 | 1,037 | 2,100 | 1,037 |
| 2017-11-24 | 1,023 | 1,027 | 1,020 | 1,027 | 2,700 | 1,027 |
| 2017-11-22 | 1,011 | 1,037 | 1,011 | 1,021 | 3,800 | 1,021 |
| 2017-11-21 | 1,010 | 1,028 | 1,005 | 1,005 | 2,300 | 1,005 |
| 2017-11-20 | 995 | 1,013 | 995 | 1,009 | 3,300 | 1,009 |
| 2017-11-17 | 995 | 999 | 993 | 993 | 2,400 | 993 |
| 2017-11-16 | 996 | 997 | 982 | 997 | 4,700 | 997 |
| 2017-11-15 | 1,014 | 1,014 | 990 | 996 | 13,000 | 996 |
| 2017-11-13 | 1,181 | 1,181 | 1,089 | 1,112 | 15,500 | 1,112 |
| 2017-11-10 | 1,199 | 1,199 | 1,186 | 1,195 | 4,900 | 1,195 |
| 2017-11-09 | 1,199 | 1,204 | 1,195 | 1,195 | 1,700 | 1,195 |
| 2017-11-08 | 1,200 | 1,200 | 1,193 | 1,193 | 800 | 1,193 |
| 2017-11-07 | 1,203 | 1,203 | 1,203 | 1,203 | 800 | 1,203 |
| 2017-11-06 | 1,212 | 1,212 | 1,202 | 1,202 | 800 | 1,202 |
| 2017-11-02 | 1,212 | 1,212 | 1,212 | 1,212 | 300 | 1,212 |
| 2017-11-01 | 1,213 | 1,213 | 1,208 | 1,209 | 4,100 | 1,209 |
| 2017-10-31 | 1,211 | 1,213 | 1,210 | 1,210 | 2,200 | 1,210 |
| 2017-10-30 | 1,210 | 1,215 | 1,210 | 1,212 | 3,900 | 1,212 |
| 2017-10-27 | 1,207 | 1,208 | 1,205 | 1,208 | 2,100 | 1,208 |
| 2017-10-26 | 1,199 | 1,205 | 1,199 | 1,205 | 2,400 | 1,205 |
| 2017-10-25 | 1,199 | 1,200 | 1,198 | 1,200 | 2,800 | 1,200 |
| 2017-10-24 | 1,193 | 1,195 | 1,191 | 1,195 | 2,400 | 1,195 |
| 2017-10-23 | 1,191 | 1,193 | 1,189 | 1,193 | 2,500 | 1,193 |
| 2017-10-20 | 1,193 | 1,193 | 1,190 | 1,190 | 1,900 | 1,190 |
| 2017-10-19 | 1,192 | 1,195 | 1,191 | 1,191 | 700 | 1,191 |
| 2017-10-18 | 1,195 | 1,195 | 1,192 | 1,193 | 1,700 | 1,193 |
| 2017-10-17 | 1,189 | 1,198 | 1,189 | 1,191 | 1,200 | 1,191 |
| 2017-10-16 | 1,190 | 1,190 | 1,189 | 1,189 | 900 | 1,189 |
| 2017-10-13 | 1,182 | 1,193 | 1,182 | 1,191 | 3,500 | 1,191 |
| 2017-10-12 | 1,180 | 1,190 | 1,180 | 1,182 | 4,900 | 1,182 |
| 2017-10-11 | 1,190 | 1,193 | 1,188 | 1,188 | 5,800 | 1,188 |
| 2017-10-10 | 1,193 | 1,193 | 1,190 | 1,193 | 1,900 | 1,193 |
| 2017-10-06 | 1,198 | 1,200 | 1,192 | 1,192 | 3,200 | 1,192 |
| 2017-10-05 | 1,208 | 1,208 | 1,188 | 1,188 | 6,300 | 1,188 |
| 2017-10-04 | 1,212 | 1,212 | 1,212 | 1,212 | 600 | 1,212 |
| 2017-10-03 | 1,227 | 1,227 | 1,212 | 1,212 | 900 | 1,212 |
| 2017-10-02 | 1,219 | 1,222 | 1,206 | 1,222 | 2,900 | 1,222 |
| 2017-09-29 | 1,223 | 1,228 | 1,223 | 1,228 | 1,300 | 1,228 |
| 2017-09-28 | 1,218 | 1,239 | 1,218 | 1,223 | 5,400 | 1,223 |
| 2017-09-27 | 1,181 | 1,217 | 1,181 | 1,215 | 2,000 | 1,215 |
| 2017-09-26 | 235 | 241 | 235 | 236 | 31,000 | 1,180 |
| 2017-09-25 | 240 | 241 | 235 | 239 | 14,000 | 1,195 |
| 2017-09-22 | 243 | 243 | 241 | 241 | 5,000 | 1,205 |
| 2017-09-21 | 244 | 244 | 244 | 244 | 3,000 | 1,220 |
| 2017-09-20 | 246 | 246 | 242 | 242 | 5,000 | 1,210 |
| 2017-09-19 | 242 | 242 | 239 | 241 | 26,000 | 1,205 |
| 2017-09-15 | 234 | 237 | 233 | 237 | 16,000 | 1,185 |
| 2017-09-14 | 233 | 233 | 233 | 233 | 5,000 | 1,165 |
| 2017-09-13 | 231 | 233 | 231 | 232 | 12,000 | 1,160 |
| 2017-09-12 | 232 | 232 | 232 | 232 | 9,000 | 1,160 |
| 2017-09-11 | 234 | 234 | 231 | 231 | 3,000 | 1,155 |
| 2017-09-08 | 231 | 231 | 231 | 231 | 6,000 | 1,155 |
| 2017-09-07 | 237 | 237 | 231 | 231 | 14,000 | 1,155 |
| 2017-09-06 | 234 | 236 | 230 | 236 | 17,000 | 1,180 |
| 2017-09-05 | 238 | 238 | 231 | 232 | 40,000 | 1,160 |
| 2017-09-04 | 243 | 243 | 237 | 239 | 10,000 | 1,195 |
| 2017-09-01 | 237 | 241 | 237 | 239 | 23,000 | 1,195 |
| 2017-08-31 | 238 | 239 | 236 | 236 | 10,000 | 1,180 |
| 2017-08-30 | 234 | 236 | 234 | 235 | 19,000 | 1,175 |
| 2017-08-29 | 233 | 233 | 233 | 233 | 3,000 | 1,165 |
| 2017-08-28 | 235 | 235 | 231 | 233 | 17,000 | 1,165 |
| 2017-08-25 | 233 | 234 | 230 | 234 | 18,000 | 1,170 |
| 2017-08-24 | 232 | 233 | 232 | 233 | 2,000 | 1,165 |
| 2017-08-23 | 233 | 235 | 230 | 230 | 18,000 | 1,150 |
| 2017-08-22 | 234 | 235 | 234 | 235 | 11,000 | 1,175 |
| 2017-08-21 | 236 | 236 | 234 | 234 | 5,000 | 1,170 |
| 2017-08-18 | 235 | 235 | 234 | 234 | 5,000 | 1,170 |
| 2017-08-17 | 238 | 238 | 235 | 235 | 8,000 | 1,175 |
| 2017-08-16 | 234 | 235 | 233 | 233 | 15,000 | 1,165 |
| 2017-08-15 | 230 | 234 | 230 | 234 | 5,000 | 1,170 |
| 2017-08-14 | 233 | 233 | 226 | 230 | 13,000 | 1,150 |
| 2017-08-10 | 240 | 240 | 223 | 233 | 90,000 | 1,165 |
| 2017-08-09 | 255 | 255 | 252 | 252 | 22,000 | 1,260 |
| 2017-08-08 | 253 | 255 | 253 | 255 | 6,000 | 1,275 |
| 2017-08-07 | 252 | 254 | 252 | 254 | 14,000 | 1,270 |
| 2017-08-04 | 258 | 259 | 252 | 253 | 54,000 | 1,265 |
| 2017-08-03 | 256 | 259 | 256 | 257 | 7,000 | 1,285 |
| 2017-08-02 | 258 | 259 | 257 | 259 | 7,000 | 1,295 |
| 2017-08-01 | 262 | 262 | 255 | 255 | 68,000 | 1,275 |
| 2017-07-31 | 266 | 267 | 263 | 263 | 6,000 | 1,315 |
| 2017-07-28 | 270 | 270 | 263 | 266 | 41,000 | 1,330 |
| 2017-07-27 | 266 | 275 | 262 | 268 | 72,000 | 1,340 |
| 2017-07-26 | 268 | 268 | 266 | 268 | 20,000 | 1,340 |
| 2017-07-25 | 271 | 271 | 266 | 266 | 51,000 | 1,330 |
| 2017-07-24 | 269 | 269 | 267 | 269 | 19,000 | 1,345 |
| 2017-07-21 | 265 | 269 | 265 | 269 | 35,000 | 1,345 |
| 2017-07-20 | 264 | 271 | 264 | 266 | 82,000 | 1,330 |
| 2017-07-19 | 270 | 273 | 263 | 267 | 255,000 | 1,335 |
| 2017-07-18 | 253 | 261 | 249 | 258 | 357,000 | 1,290 |
| 2017-07-14 | 246 | 254 | 246 | 253 | 156,000 | 1,265 |
| 2017-07-13 | 244 | 249 | 243 | 245 | 58,000 | 1,225 |
| 2017-07-12 | 243 | 245 | 243 | 243 | 12,000 | 1,215 |
| 2017-07-11 | 244 | 244 | 243 | 244 | 6,000 | 1,220 |
| 2017-07-10 | 243 | 243 | 243 | 243 | 18,000 | 1,215 |
| 2017-07-07 | 242 | 244 | 241 | 243 | 25,000 | 1,215 |
| 2017-07-06 | 243 | 243 | 241 | 242 | 15,000 | 1,210 |
| 2017-07-05 | 245 | 245 | 243 | 243 | 16,000 | 1,215 |
| 2017-07-04 | 247 | 247 | 243 | 243 | 38,000 | 1,215 |
| 2017-07-03 | 242 | 245 | 241 | 244 | 56,000 | 1,220 |
| 2017-06-30 | 240 | 245 | 240 | 242 | 62,000 | 1,210 |
| 2017-06-29 | 241 | 247 | 241 | 245 | 65,000 | 1,225 |
| 2017-06-28 | 240 | 241 | 237 | 241 | 44,000 | 1,205 |
| 2017-06-27 | 244 | 244 | 230 | 239 | 130,000 | 1,195 |
| 2017-06-26 | 244 | 251 | 241 | 245 | 149,000 | 1,225 |
| 2017-06-23 | 234 | 308 | 234 | 252 | 1,343,000 | 1,260 |
| 2017-06-22 | 230 | 233 | 229 | 233 | 41,000 | 1,165 |
| 2017-06-21 | 227 | 232 | 226 | 229 | 23,000 | 1,145 |
| 2017-06-20 | 232 | 233 | 228 | 228 | 30,000 | 1,140 |
| 2017-06-19 | 229 | 230 | 228 | 230 | 8,000 | 1,150 |
| 2017-06-16 | 234 | 234 | 233 | 233 | 6,000 | 1,165 |
| 2017-06-15 | 235 | 235 | 228 | 230 | 12,000 | 1,150 |
| 2017-06-14 | 230 | 232 | 230 | 232 | 2,000 | 1,160 |
| 2017-06-13 | 231 | 235 | 230 | 232 | 8,000 | 1,160 |
| 2017-06-12 | 234 | 235 | 227 | 233 | 20,000 | 1,165 |
| 2017-06-09 | 226 | 236 | 226 | 235 | 45,000 | 1,175 |
| 2017-06-08 | 223 | 224 | 223 | 224 | 5,000 | 1,120 |
| 2017-06-07 | 222 | 223 | 222 | 223 | 9,000 | 1,115 |
| 2017-06-06 | 223 | 223 | 221 | 221 | 13,000 | 1,105 |
| 2017-06-05 | 225 | 225 | 223 | 224 | 14,000 | 1,120 |
| 2017-06-02 | 223 | 223 | 222 | 223 | 8,000 | 1,115 |
| 2017-06-01 | 223 | 225 | 223 | 225 | 9,000 | 1,125 |
| 2017-05-31 | 225 | 225 | 225 | 225 | 3,000 | 1,125 |
| 2017-05-26 | 227 | 227 | 224 | 225 | 13,000 | 1,125 |
| 2017-05-25 | 229 | 229 | 226 | 226 | 3,000 | 1,130 |
| 2017-05-24 | 225 | 227 | 225 | 227 | 5,000 | 1,135 |
| 2017-05-23 | 225 | 225 | 224 | 225 | 8,000 | 1,125 |
| 2017-05-22 | 227 | 227 | 222 | 224 | 11,000 | 1,120 |
| 2017-05-19 | 224 | 227 | 224 | 227 | 5,000 | 1,135 |
| 2017-05-18 | 224 | 224 | 220 | 220 | 14,000 | 1,100 |
| 2017-05-17 | 233 | 233 | 224 | 225 | 22,000 | 1,125 |
| 2017-05-16 | 237 | 237 | 234 | 234 | 14,000 | 1,170 |
| 2017-05-15 | 241 | 242 | 239 | 239 | 18,000 | 1,195 |
| 2017-05-12 | 247 | 248 | 247 | 248 | 3,000 | 1,240 |
| 2017-05-11 | 245 | 247 | 244 | 244 | 34,000 | 1,220 |
| 2017-05-10 | 249 | 250 | 247 | 250 | 11,000 | 1,250 |
| 2017-05-09 | 245 | 249 | 245 | 249 | 8,000 | 1,245 |
| 2017-05-08 | 245 | 248 | 241 | 248 | 28,000 | 1,240 |
| 2017-05-02 | 233 | 247 | 233 | 242 | 32,000 | 1,210 |
| 2017-05-01 | 229 | 230 | 229 | 230 | 2,000 | 1,150 |
| 2017-04-28 | 231 | 232 | 230 | 232 | 7,000 | 1,160 |
| 2017-04-27 | 229 | 231 | 225 | 231 | 5,000 | 1,155 |
| 2017-04-26 | 228 | 228 | 227 | 227 | 8,000 | 1,135 |
| 2017-04-25 | 226 | 227 | 226 | 227 | 5,000 | 1,135 |
| 2017-04-24 | 222 | 226 | 222 | 226 | 16,000 | 1,130 |
| 2017-04-21 | 222 | 225 | 222 | 223 | 22,000 | 1,115 |
| 2017-04-20 | 218 | 220 | 218 | 220 | 6,000 | 1,100 |
| 2017-04-19 | 219 | 220 | 216 | 220 | 14,000 | 1,100 |
| 2017-04-18 | 217 | 217 | 217 | 217 | 2,000 | 1,085 |
| 2017-04-17 | 213 | 214 | 213 | 214 | 2,000 | 1,070 |
| 2017-04-14 | 212 | 213 | 211 | 213 | 12,000 | 1,065 |
| 2017-04-13 | 213 | 216 | 212 | 215 | 12,000 | 1,075 |
| 2017-04-12 | 220 | 220 | 211 | 214 | 34,000 | 1,070 |
| 2017-04-11 | 222 | 223 | 222 | 223 | 4,000 | 1,115 |
| 2017-04-10 | 225 | 226 | 225 | 226 | 7,000 | 1,130 |
| 2017-04-07 | 227 | 227 | 223 | 225 | 16,000 | 1,125 |
| 2017-04-06 | 233 | 236 | 219 | 223 | 39,000 | 1,115 |
| 2017-04-05 | 238 | 239 | 235 | 235 | 13,000 | 1,175 |
| 2017-04-04 | 252 | 252 | 241 | 241 | 11,000 | 1,205 |
| 2017-04-03 | 254 | 255 | 254 | 254 | 4,000 | 1,270 |
| 2017-03-31 | 252 | 255 | 252 | 255 | 7,000 | 1,275 |
| 2017-03-30 | 252 | 253 | 251 | 252 | 8,000 | 1,260 |
| 2017-03-29 | 253 | 253 | 248 | 250 | 9,000 | 1,250 |
| 2017-03-28 | 257 | 257 | 256 | 256 | 5,000 | 1,280 |
| 2017-03-27 | 259 | 259 | 259 | 259 | 6,000 | 1,295 |
| 2017-03-24 | 256 | 262 | 255 | 261 | 26,000 | 1,305 |
| 2017-03-23 | 255 | 256 | 251 | 254 | 12,000 | 1,270 |
| 2017-03-22 | 262 | 262 | 258 | 258 | 5,000 | 1,290 |
| 2017-03-21 | 261 | 262 | 261 | 262 | 5,000 | 1,310 |
| 2017-03-17 | 263 | 263 | 261 | 261 | 9,000 | 1,305 |
| 2017-03-16 | 262 | 264 | 261 | 262 | 4,000 | 1,310 |
| 2017-03-15 | 266 | 266 | 261 | 262 | 25,000 | 1,310 |
| 2017-03-14 | 271 | 271 | 267 | 267 | 15,000 | 1,335 |
| 2017-03-13 | 269 | 275 | 267 | 272 | 62,000 | 1,360 |
| 2017-03-10 | 263 | 272 | 263 | 269 | 115,000 | 1,345 |
| 2017-03-09 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2017-03-08 | 258 | 258 | 258 | 258 | 3,000 | 1,290 |
| 2017-03-07 | 259 | 259 | 258 | 258 | 8,000 | 1,290 |
| 2017-03-06 | 259 | 260 | 259 | 259 | 11,000 | 1,295 |
| 2017-03-03 | 266 | 266 | 260 | 261 | 31,000 | 1,305 |
| 2017-03-02 | 265 | 267 | 264 | 264 | 35,000 | 1,320 |
| 2017-03-01 | 267 | 267 | 264 | 265 | 23,000 | 1,325 |
| 2017-02-28 | 264 | 270 | 263 | 267 | 62,000 | 1,335 |
| 2017-02-27 | 265 | 265 | 262 | 262 | 10,000 | 1,310 |
| 2017-02-24 | 265 | 268 | 263 | 263 | 34,000 | 1,315 |
| 2017-02-23 | 261 | 265 | 261 | 265 | 70,000 | 1,325 |
| 2017-02-22 | 261 | 263 | 261 | 261 | 14,000 | 1,305 |
| 2017-02-21 | 260 | 262 | 258 | 258 | 25,000 | 1,290 |
| 2017-02-20 | 265 | 265 | 256 | 261 | 31,000 | 1,305 |
| 2017-02-17 | 269 | 269 | 266 | 266 | 18,000 | 1,330 |
| 2017-02-16 | 268 | 268 | 267 | 268 | 10,000 | 1,340 |
| 2017-02-15 | 267 | 268 | 265 | 267 | 20,000 | 1,335 |
| 2017-02-14 | 264 | 268 | 264 | 267 | 18,000 | 1,335 |
| 2017-02-13 | 267 | 267 | 251 | 263 | 102,000 | 1,315 |
| 2017-02-10 | 272 | 274 | 267 | 274 | 34,000 | 1,370 |
| 2017-02-09 | 272 | 272 | 270 | 272 | 11,000 | 1,360 |
| 2017-02-08 | 273 | 274 | 272 | 272 | 9,000 | 1,360 |
| 2017-02-07 | 271 | 273 | 270 | 272 | 13,000 | 1,360 |
| 2017-02-06 | 269 | 272 | 269 | 271 | 12,000 | 1,355 |
| 2017-02-03 | 268 | 271 | 268 | 269 | 13,000 | 1,345 |
| 2017-02-02 | 268 | 270 | 268 | 269 | 14,000 | 1,345 |
| 2017-02-01 | 268 | 272 | 264 | 269 | 114,000 | 1,345 |
| 2017-01-31 | 270 | 270 | 265 | 269 | 46,000 | 1,345 |
| 2017-01-30 | 266 | 271 | 266 | 271 | 14,000 | 1,355 |
| 2017-01-27 | 270 | 273 | 268 | 270 | 26,000 | 1,350 |
| 2017-01-26 | 264 | 271 | 264 | 270 | 37,000 | 1,350 |
| 2017-01-25 | 262 | 268 | 260 | 266 | 79,000 | 1,330 |
| 2017-01-24 | 255 | 259 | 255 | 258 | 18,000 | 1,290 |
| 2017-01-23 | 251 | 253 | 250 | 250 | 51,000 | 1,250 |
| 2017-01-20 | 252 | 252 | 242 | 243 | 78,000 | 1,215 |
| 2017-01-19 | 255 | 259 | 250 | 252 | 38,000 | 1,260 |
| 2017-01-18 | 258 | 258 | 254 | 255 | 13,000 | 1,275 |
| 2017-01-17 | 262 | 262 | 255 | 258 | 28,000 | 1,290 |
| 2017-01-16 | 265 | 268 | 261 | 262 | 24,000 | 1,310 |
| 2017-01-13 | 267 | 268 | 263 | 266 | 35,000 | 1,330 |
| 2017-01-12 | 273 | 276 | 268 | 271 | 49,000 | 1,355 |
| 2017-01-11 | 276 | 279 | 274 | 278 | 33,000 | 1,390 |
| 2017-01-10 | 279 | 283 | 276 | 280 | 44,000 | 1,400 |
| 2017-01-06 | 273 | 281 | 271 | 275 | 77,000 | 1,375 |
| 2017-01-05 | 273 | 277 | 269 | 273 | 123,000 | 1,365 |
| 2017-01-04 | 287 | 287 | 272 | 275 | 258,000 | 1,375 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.14株
