3583 オーベクス(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 821 | 845 | 821 | 823 | 2,600 | 823 |
2018-12-27 | 771 | 815 | 771 | 806 | 3,300 | 806 |
2018-12-26 | 767 | 768 | 753 | 766 | 2,200 | 766 |
2018-12-25 | 802 | 807 | 765 | 765 | 5,900 | 765 |
2018-12-21 | 841 | 841 | 820 | 827 | 2,100 | 827 |
2018-12-20 | 882 | 889 | 817 | 829 | 9,000 | 829 |
2018-12-19 | 892 | 903 | 891 | 903 | 1,000 | 903 |
2018-12-18 | 909 | 909 | 893 | 893 | 1,200 | 893 |
2018-12-17 | 902 | 910 | 898 | 910 | 800 | 910 |
2018-12-14 | 927 | 927 | 900 | 905 | 2,800 | 905 |
2018-12-13 | 919 | 919 | 915 | 915 | 1,000 | 915 |
2018-12-12 | 942 | 942 | 923 | 923 | 1,700 | 923 |
2018-12-11 | - | - | - | 938 | - | 938 |
2018-12-10 | 938 | 938 | 938 | 938 | 800 | 938 |
2018-12-07 | 926 | 928 | 926 | 928 | 200 | 928 |
2018-12-06 | 951 | 951 | 916 | 921 | 4,500 | 921 |
2018-12-05 | 949 | 949 | 949 | 949 | 100 | 949 |
2018-12-04 | 950 | 955 | 950 | 955 | 200 | 955 |
2018-12-03 | 941 | 949 | 941 | 949 | 2,900 | 949 |
2018-11-30 | 934 | 934 | 934 | 934 | 300 | 934 |
2018-11-29 | 941 | 941 | 930 | 930 | 1,500 | 930 |
2018-11-28 | 940 | 946 | 940 | 941 | 900 | 941 |
2018-11-27 | 935 | 935 | 935 | 935 | 400 | 935 |
2018-11-26 | 928 | 942 | 928 | 933 | 300 | 933 |
2018-11-22 | 946 | 946 | 936 | 936 | 1,100 | 936 |
2018-11-21 | 929 | 929 | 916 | 919 | 1,300 | 919 |
2018-11-20 | 923 | 930 | 923 | 929 | 1,200 | 929 |
2018-11-19 | 946 | 959 | 930 | 938 | 1,500 | 938 |
2018-11-16 | 959 | 959 | 955 | 955 | 200 | 955 |
2018-11-15 | 945 | 945 | 945 | 945 | 100 | 945 |
2018-11-14 | 940 | 940 | 931 | 931 | 300 | 931 |
2018-11-13 | 965 | 965 | 930 | 933 | 1,400 | 933 |
2018-11-12 | 958 | 965 | 958 | 965 | 2,700 | 965 |
2018-11-09 | 930 | 939 | 930 | 935 | 700 | 935 |
2018-11-08 | 928 | 928 | 924 | 925 | 700 | 925 |
2018-11-07 | 928 | 928 | 928 | 928 | 100 | 928 |
2018-11-06 | 917 | 932 | 917 | 932 | 300 | 932 |
2018-11-05 | 917 | 917 | 917 | 917 | 500 | 917 |
2018-11-02 | 919 | 919 | 917 | 917 | 400 | 917 |
2018-11-01 | 931 | 931 | 917 | 917 | 700 | 917 |
2018-10-31 | 944 | 944 | 925 | 931 | 1,600 | 931 |
2018-10-30 | 913 | 915 | 913 | 915 | 400 | 915 |
2018-10-29 | 929 | 929 | 925 | 925 | 400 | 925 |
2018-10-26 | 945 | 945 | 941 | 941 | 1,200 | 941 |
2018-10-25 | 974 | 974 | 948 | 948 | 2,300 | 948 |
2018-10-24 | 957 | 969 | 957 | 961 | 400 | 961 |
2018-10-23 | 967 | 967 | 957 | 957 | 1,100 | 957 |
2018-10-22 | 976 | 979 | 949 | 964 | 2,400 | 964 |
2018-10-19 | 975 | 975 | 974 | 974 | 200 | 974 |
2018-10-18 | - | - | - | 965 | - | 965 |
2018-10-17 | 965 | 965 | 965 | 965 | 200 | 965 |
2018-10-16 | 970 | 985 | 970 | 980 | 700 | 980 |
2018-10-15 | - | - | - | 958 | - | 958 |
2018-10-12 | 964 | 965 | 951 | 958 | 1,100 | 958 |
2018-10-11 | 960 | 965 | 944 | 964 | 4,700 | 964 |
2018-10-10 | 980 | 985 | 970 | 983 | 1,500 | 983 |
2018-10-09 | - | - | - | 995 | - | 995 |
2018-10-05 | - | - | - | 995 | - | 995 |
2018-10-04 | 999 | 999 | 995 | 995 | 1,100 | 995 |
2018-10-03 | 999 | 999 | 999 | 999 | 100 | 999 |
2018-10-02 | 1,000 | 1,010 | 999 | 999 | 7,500 | 999 |
2018-10-01 | 999 | 999 | 994 | 997 | 1,100 | 997 |
2018-09-28 | 982 | 1,005 | 982 | 988 | 3,300 | 988 |
2018-09-27 | 972 | 983 | 972 | 982 | 1,400 | 982 |
2018-09-26 | 960 | 975 | 956 | 974 | 900 | 974 |
2018-09-25 | 979 | 979 | 970 | 970 | 1,600 | 970 |
2018-09-21 | 960 | 969 | 960 | 969 | 1,200 | 969 |
2018-09-20 | 965 | 965 | 957 | 960 | 600 | 960 |
2018-09-19 | 953 | 955 | 953 | 955 | 1,000 | 955 |
2018-09-18 | 942 | 955 | 942 | 955 | 2,600 | 955 |
2018-09-14 | 944 | 955 | 944 | 955 | 300 | 955 |
2018-09-13 | - | - | - | 947 | - | 947 |
2018-09-12 | - | - | - | 947 | - | 947 |
2018-09-11 | - | - | - | 947 | - | 947 |
2018-09-10 | 969 | 969 | 941 | 947 | 2,100 | 947 |
2018-09-07 | 950 | 957 | 946 | 957 | 1,000 | 957 |
2018-09-06 | 951 | 951 | 951 | 951 | 600 | 951 |
2018-09-05 | 944 | 944 | 944 | 944 | 500 | 944 |
2018-09-04 | 943 | 947 | 943 | 947 | 300 | 947 |
2018-09-03 | 948 | 955 | 948 | 951 | 700 | 951 |
2018-08-31 | 963 | 963 | 963 | 963 | 200 | 963 |
2018-08-30 | 960 | 960 | 960 | 960 | 200 | 960 |
2018-08-29 | 966 | 966 | 965 | 966 | 600 | 966 |
2018-08-28 | - | - | - | 975 | - | 975 |
2018-08-27 | 973 | 975 | 963 | 975 | 800 | 975 |
2018-08-24 | 975 | 975 | 975 | 975 | 900 | 975 |
2018-08-23 | 956 | 959 | 956 | 959 | 200 | 959 |
2018-08-22 | 956 | 956 | 956 | 956 | 100 | 956 |
2018-08-21 | - | - | - | 956 | - | 956 |
2018-08-20 | - | - | - | 956 | - | 956 |
2018-08-17 | 956 | 956 | 956 | 956 | 200 | 956 |
2018-08-16 | 964 | 964 | 942 | 942 | 1,300 | 942 |
2018-08-15 | 955 | 955 | 953 | 953 | 700 | 953 |
2018-08-14 | 943 | 965 | 943 | 965 | 1,000 | 965 |
2018-08-13 | 956 | 956 | 945 | 945 | 1,900 | 945 |
2018-08-10 | 988 | 988 | 965 | 971 | 5,400 | 971 |
2018-08-09 | 930 | 945 | 929 | 945 | 1,000 | 945 |
2018-08-08 | 939 | 939 | 922 | 922 | 3,700 | 922 |
2018-08-07 | 945 | 948 | 939 | 939 | 3,500 | 939 |
2018-08-06 | - | - | - | 960 | - | 960 |
2018-08-03 | 954 | 964 | 954 | 960 | 700 | 960 |
2018-08-02 | - | - | - | 960 | - | 960 |
2018-08-01 | - | - | - | 960 | - | 960 |
2018-07-31 | 960 | 960 | 960 | 960 | 1,500 | 960 |
2018-07-30 | 954 | 954 | 953 | 953 | 400 | 953 |
2018-07-27 | 954 | 954 | 954 | 954 | 100 | 954 |
2018-07-26 | 939 | 950 | 939 | 950 | 1,100 | 950 |
2018-07-25 | 958 | 958 | 945 | 945 | 1,100 | 945 |
2018-07-24 | 950 | 958 | 950 | 958 | 200 | 958 |
2018-07-23 | 951 | 951 | 951 | 951 | 500 | 951 |
2018-07-20 | 936 | 951 | 936 | 951 | 300 | 951 |
2018-07-19 | 940 | 947 | 940 | 940 | 3,300 | 940 |
2018-07-18 | 940 | 950 | 940 | 945 | 1,400 | 945 |
2018-07-17 | 940 | 940 | 940 | 940 | 200 | 940 |
2018-07-13 | 945 | 945 | 938 | 938 | 2,000 | 938 |
2018-07-12 | 943 | 960 | 943 | 960 | 400 | 960 |
2018-07-11 | 941 | 955 | 941 | 955 | 500 | 955 |
2018-07-10 | 968 | 968 | 965 | 965 | 1,700 | 965 |
2018-07-09 | 933 | 945 | 933 | 943 | 600 | 943 |
2018-07-06 | 948 | 948 | 940 | 941 | 400 | 941 |
2018-07-05 | 965 | 965 | 950 | 950 | 1,700 | 950 |
2018-07-04 | - | - | - | 970 | - | 970 |
2018-07-03 | 992 | 992 | 955 | 970 | 1,800 | 970 |
2018-07-02 | 995 | 995 | 995 | 995 | 100 | 995 |
2018-06-29 | 967 | 967 | 967 | 967 | 300 | 967 |
2018-06-28 | 963 | 976 | 963 | 976 | 500 | 976 |
2018-06-27 | 984 | 984 | 967 | 974 | 1,500 | 974 |
2018-06-26 | - | - | - | 999 | - | 999 |
2018-06-25 | 999 | 999 | 999 | 999 | 800 | 999 |
2018-06-22 | 963 | 972 | 963 | 972 | 400 | 972 |
2018-06-21 | 975 | 975 | 975 | 975 | 100 | 975 |
2018-06-20 | 984 | 990 | 975 | 976 | 3,100 | 976 |
2018-06-19 | 985 | 992 | 985 | 992 | 900 | 992 |
2018-06-18 | 992 | 995 | 992 | 995 | 800 | 995 |
2018-06-15 | 991 | 991 | 991 | 991 | 100 | 991 |
2018-06-14 | 999 | 1,000 | 996 | 1,000 | 1,000 | 1,000 |
2018-06-13 | 999 | 1,000 | 999 | 1,000 | 2,200 | 1,000 |
2018-06-12 | 998 | 1,000 | 996 | 1,000 | 1,500 | 1,000 |
2018-06-11 | 1,000 | 1,000 | 983 | 983 | 2,700 | 983 |
2018-06-08 | 987 | 994 | 987 | 994 | 700 | 994 |
2018-06-07 | - | - | - | 986 | - | 986 |
2018-06-06 | 985 | 986 | 985 | 986 | 300 | 986 |
2018-06-05 | 990 | 995 | 990 | 995 | 400 | 995 |
2018-06-04 | 995 | 995 | 995 | 995 | 100 | 995 |
2018-06-01 | 1,000 | 1,000 | 995 | 995 | 600 | 995 |
2018-05-31 | 998 | 1,000 | 998 | 1,000 | 1,200 | 1,000 |
2018-05-30 | 985 | 985 | 985 | 985 | 100 | 985 |
2018-05-29 | 1,023 | 1,023 | 1,000 | 1,000 | 2,600 | 1,000 |
2018-05-28 | 1,016 | 1,022 | 1,016 | 1,022 | 300 | 1,022 |
2018-05-25 | 1,031 | 1,031 | 1,027 | 1,027 | 1,000 | 1,027 |
2018-05-24 | 996 | 1,008 | 996 | 1,004 | 1,400 | 1,004 |
2018-05-23 | 1,012 | 1,013 | 1,011 | 1,013 | 1,100 | 1,013 |
2018-05-22 | 1,012 | 1,012 | 1,012 | 1,012 | 100 | 1,012 |
2018-05-21 | 1,012 | 1,015 | 1,012 | 1,015 | 300 | 1,015 |
2018-05-18 | 1,015 | 1,015 | 1,015 | 1,015 | 200 | 1,015 |
2018-05-17 | 1,017 | 1,017 | 1,017 | 1,017 | 400 | 1,017 |
2018-05-16 | 1,007 | 1,017 | 1,007 | 1,017 | 1,100 | 1,017 |
2018-05-15 | 1,008 | 1,009 | 1,008 | 1,009 | 500 | 1,009 |
2018-05-14 | 1,000 | 1,020 | 1,000 | 1,008 | 6,900 | 1,008 |
2018-05-11 | 979 | 995 | 966 | 980 | 10,400 | 980 |
2018-05-10 | 980 | 980 | 980 | 980 | 500 | 980 |
2018-05-09 | 979 | 980 | 979 | 980 | 200 | 980 |
2018-05-08 | 981 | 981 | 981 | 981 | 100 | 981 |
2018-05-07 | 968 | 970 | 968 | 970 | 300 | 970 |
2018-05-02 | 980 | 980 | 968 | 968 | 800 | 968 |
2018-05-01 | - | - | - | 980 | - | 980 |
2018-04-27 | 981 | 981 | 980 | 980 | 700 | 980 |
2018-04-26 | 969 | 978 | 968 | 968 | 400 | 968 |
2018-04-25 | 973 | 973 | 969 | 969 | 1,200 | 969 |
2018-04-24 | 984 | 984 | 971 | 971 | 900 | 971 |
2018-04-23 | 978 | 978 | 978 | 978 | 100 | 978 |
2018-04-20 | 980 | 980 | 980 | 980 | 100 | 980 |
2018-04-19 | 961 | 969 | 961 | 969 | 500 | 969 |
2018-04-18 | 960 | 985 | 960 | 974 | 3,500 | 974 |
2018-04-17 | 978 | 978 | 955 | 955 | 2,300 | 955 |
2018-04-16 | 984 | 984 | 978 | 978 | 1,000 | 978 |
2018-04-13 | 987 | 987 | 987 | 987 | 400 | 987 |
2018-04-12 | 998 | 998 | 998 | 998 | 300 | 998 |
2018-04-10 | 997 | 998 | 992 | 998 | 800 | 998 |
2018-04-09 | 980 | 982 | 980 | 982 | 400 | 982 |
2018-04-06 | 975 | 1,007 | 974 | 980 | 7,200 | 980 |
2018-04-05 | 965 | 965 | 961 | 961 | 700 | 961 |
2018-04-04 | 965 | 965 | 965 | 965 | 100 | 965 |
2018-04-03 | 975 | 975 | 975 | 975 | 100 | 975 |
2018-03-30 | 968 | 968 | 968 | 968 | 400 | 968 |
2018-03-29 | 964 | 970 | 964 | 970 | 200 | 970 |
2018-03-28 | 960 | 967 | 952 | 967 | 500 | 967 |
2018-03-27 | 969 | 969 | 969 | 969 | 300 | 969 |
2018-03-26 | 961 | 965 | 961 | 965 | 1,300 | 965 |
2018-03-23 | 998 | 998 | 980 | 980 | 1,900 | 980 |
2018-03-20 | 999 | 999 | 998 | 998 | 1,200 | 998 |
2018-03-16 | 1,000 | 1,000 | 994 | 999 | 800 | 999 |
2018-03-15 | 997 | 999 | 997 | 999 | 200 | 999 |
2018-03-14 | 995 | 998 | 989 | 998 | 1,600 | 998 |
2018-03-13 | 987 | 996 | 979 | 996 | 2,900 | 996 |
2018-03-12 | 996 | 996 | 990 | 990 | 900 | 990 |
2018-03-09 | 977 | 984 | 976 | 984 | 900 | 984 |
2018-03-08 | 971 | 976 | 971 | 972 | 700 | 972 |
2018-03-07 | 970 | 972 | 958 | 968 | 1,800 | 968 |
2018-03-05 | 960 | 960 | 960 | 960 | 100 | 960 |
2018-03-02 | 964 | 966 | 959 | 965 | 700 | 965 |
2018-03-01 | 974 | 977 | 970 | 975 | 1,600 | 975 |
2018-02-28 | 974 | 974 | 974 | 974 | 300 | 974 |
2018-02-27 | 973 | 974 | 973 | 974 | 600 | 974 |
2018-02-26 | 975 | 975 | 974 | 974 | 400 | 974 |
2018-02-23 | 976 | 976 | 965 | 975 | 1,300 | 975 |
2018-02-22 | 969 | 969 | 969 | 969 | 200 | 969 |
2018-02-21 | 966 | 966 | 965 | 965 | 200 | 965 |
2018-02-20 | 962 | 967 | 960 | 960 | 3,100 | 960 |
2018-02-19 | 944 | 965 | 944 | 950 | 3,400 | 950 |
2018-02-16 | 943 | 955 | 943 | 947 | 1,600 | 947 |
2018-02-15 | 947 | 954 | 946 | 954 | 4,600 | 954 |
2018-02-14 | 954 | 954 | 954 | 954 | 100 | 954 |
2018-02-13 | 951 | 956 | 951 | 951 | 3,000 | 951 |
2018-02-09 | 952 | 952 | 950 | 952 | 6,100 | 952 |
2018-02-08 | 972 | 974 | 970 | 973 | 800 | 973 |
2018-02-07 | 981 | 981 | 974 | 974 | 1,900 | 974 |
2018-02-06 | 980 | 990 | 976 | 976 | 7,500 | 976 |
2018-02-05 | 1,023 | 1,025 | 1,023 | 1,023 | 400 | 1,023 |
2018-02-02 | 1,042 | 1,048 | 1,038 | 1,048 | 2,700 | 1,048 |
2018-02-01 | 1,049 | 1,050 | 1,042 | 1,042 | 2,800 | 1,042 |
2018-01-31 | 1,052 | 1,052 | 1,041 | 1,044 | 3,700 | 1,044 |
2018-01-30 | 1,043 | 1,055 | 1,043 | 1,050 | 13,600 | 1,050 |
2018-01-29 | 1,045 | 1,049 | 1,045 | 1,049 | 300 | 1,049 |
2018-01-26 | 1,054 | 1,054 | 1,044 | 1,050 | 3,000 | 1,050 |
2018-01-25 | 1,051 | 1,052 | 1,041 | 1,052 | 2,000 | 1,052 |
2018-01-24 | 1,048 | 1,050 | 1,043 | 1,049 | 4,000 | 1,049 |
2018-01-23 | 1,045 | 1,049 | 1,043 | 1,044 | 1,600 | 1,044 |
2018-01-22 | 1,045 | 1,048 | 1,041 | 1,048 | 3,200 | 1,048 |
2018-01-19 | 1,032 | 1,047 | 1,032 | 1,047 | 8,400 | 1,047 |
2018-01-18 | 1,045 | 1,046 | 1,031 | 1,032 | 4,800 | 1,032 |
2018-01-17 | 1,025 | 1,045 | 1,020 | 1,044 | 9,300 | 1,044 |
2018-01-16 | 1,025 | 1,026 | 1,025 | 1,026 | 700 | 1,026 |
2018-01-15 | 1,032 | 1,043 | 1,006 | 1,021 | 9,200 | 1,021 |
2018-01-12 | 1,017 | 1,023 | 1,013 | 1,023 | 1,200 | 1,023 |
2018-01-11 | 1,020 | 1,022 | 1,012 | 1,016 | 3,400 | 1,016 |
2018-01-10 | 1,017 | 1,020 | 1,012 | 1,020 | 3,500 | 1,020 |
2018-01-09 | 1,010 | 1,017 | 1,010 | 1,017 | 1,700 | 1,017 |
2018-01-05 | 1,000 | 1,010 | 998 | 1,010 | 3,900 | 1,010 |
2018-01-04 | 1,003 | 1,008 | 1,003 | 1,005 | 700 | 1,005 |
分割・併合履歴 : [2017-09-27]1株→0.2株 [1989-03-28]1株→1.14株