3583 オーベクス(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 992 | 992 | 992 | 992 | 300 | 992 |
| 2022-12-29 | 970 | 977 | 970 | 977 | 200 | 977 |
| 2022-12-28 | - | - | - | 976 | - | 976 |
| 2022-12-27 | 964 | 976 | 961 | 976 | 1,300 | 976 |
| 2022-12-26 | - | - | - | 1,009 | - | 1,009 |
| 2022-12-23 | 1,009 | 1,009 | 1,009 | 1,009 | 1,500 | 1,009 |
| 2022-12-22 | 1,006 | 1,015 | 1,006 | 1,015 | 500 | 1,015 |
| 2022-12-21 | - | - | - | 1,008 | - | 1,008 |
| 2022-12-20 | 1,008 | 1,008 | 1,008 | 1,008 | 100 | 1,008 |
| 2022-12-19 | 1,009 | 1,009 | 1,008 | 1,008 | 400 | 1,008 |
| 2022-12-16 | 1,009 | 1,009 | 1,009 | 1,009 | 300 | 1,009 |
| 2022-12-15 | - | - | - | 995 | - | 995 |
| 2022-12-14 | - | - | - | 995 | - | 995 |
| 2022-12-13 | 1,010 | 1,010 | 995 | 995 | 1,200 | 995 |
| 2022-12-12 | 1,001 | 1,001 | 995 | 995 | 700 | 995 |
| 2022-12-09 | 989 | 1,011 | 989 | 1,011 | 1,400 | 1,011 |
| 2022-12-08 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2022-12-07 | 998 | 998 | 986 | 986 | 200 | 986 |
| 2022-12-06 | - | - | - | 999 | - | 999 |
| 2022-12-05 | - | - | - | 999 | - | 999 |
| 2022-12-02 | - | - | - | 999 | - | 999 |
| 2022-12-01 | 999 | 999 | 991 | 999 | 900 | 999 |
| 2022-11-30 | 994 | 994 | 994 | 994 | 300 | 994 |
| 2022-11-29 | - | - | - | 990 | - | 990 |
| 2022-11-28 | 988 | 990 | 987 | 990 | 700 | 990 |
| 2022-11-25 | 993 | 993 | 980 | 990 | 2,600 | 990 |
| 2022-11-24 | 998 | 1,000 | 994 | 1,000 | 1,500 | 1,000 |
| 2022-11-22 | 1,014 | 1,014 | 989 | 998 | 2,000 | 998 |
| 2022-11-21 | - | - | - | 992 | - | 992 |
| 2022-11-18 | - | - | - | 992 | - | 992 |
| 2022-11-17 | 995 | 995 | 992 | 992 | 800 | 992 |
| 2022-11-16 | - | - | - | 1,004 | - | 1,004 |
| 2022-11-15 | 990 | 1,004 | 990 | 1,004 | 1,300 | 1,004 |
| 2022-11-14 | 1,001 | 1,001 | 1,001 | 1,001 | 100 | 1,001 |
| 2022-11-11 | 1,022 | 1,022 | 1,022 | 1,022 | 700 | 1,022 |
| 2022-11-10 | 1,024 | 1,025 | 993 | 1,015 | 2,800 | 1,015 |
| 2022-11-09 | 1,004 | 1,005 | 997 | 1,005 | 800 | 1,005 |
| 2022-11-08 | 1,000 | 1,005 | 1,000 | 1,005 | 1,000 | 1,005 |
| 2022-11-07 | 999 | 1,000 | 999 | 1,000 | 200 | 1,000 |
| 2022-11-04 | - | - | - | 999 | - | 999 |
| 2022-11-02 | 999 | 999 | 999 | 999 | 200 | 999 |
| 2022-11-01 | - | - | - | 995 | - | 995 |
| 2022-10-31 | 995 | 995 | 995 | 995 | 200 | 995 |
| 2022-10-28 | 993 | 993 | 993 | 993 | 400 | 993 |
| 2022-10-27 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2022-10-26 | - | - | - | 1,000 | - | 1,000 |
| 2022-10-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,200 | 1,000 |
| 2022-10-24 | 1,000 | 1,000 | 996 | 1,000 | 1,300 | 1,000 |
| 2022-10-21 | 995 | 995 | 995 | 995 | 400 | 995 |
| 2022-10-20 | 995 | 995 | 995 | 995 | 200 | 995 |
| 2022-10-19 | 1,002 | 1,002 | 1,000 | 1,000 | 400 | 1,000 |
| 2022-10-18 | 1,007 | 1,007 | 1,007 | 1,007 | 100 | 1,007 |
| 2022-10-17 | 1,007 | 1,007 | 1,005 | 1,005 | 300 | 1,005 |
| 2022-10-14 | 1,003 | 1,008 | 1,003 | 1,008 | 200 | 1,008 |
| 2022-10-13 | - | - | - | 1,003 | - | 1,003 |
| 2022-10-12 | 1,010 | 1,010 | 1,003 | 1,003 | 200 | 1,003 |
| 2022-10-11 | 1,019 | 1,020 | 1,019 | 1,020 | 1,700 | 1,020 |
| 2022-10-07 | 976 | 1,005 | 976 | 1,005 | 2,900 | 1,005 |
| 2022-10-06 | 965 | 1,000 | 965 | 1,000 | 800 | 1,000 |
| 2022-10-05 | 990 | 990 | 975 | 975 | 400 | 975 |
| 2022-10-04 | 970 | 970 | 955 | 960 | 900 | 960 |
| 2022-10-03 | 950 | 965 | 949 | 965 | 1,000 | 965 |
| 2022-09-30 | 971 | 971 | 971 | 971 | 300 | 971 |
| 2022-09-29 | 950 | 970 | 950 | 970 | 1,100 | 970 |
| 2022-09-28 | 990 | 990 | 976 | 976 | 400 | 976 |
| 2022-09-27 | - | - | - | 1,000 | - | 1,000 |
| 2022-09-26 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2022-09-22 | 1,003 | 1,003 | 1,002 | 1,002 | 1,200 | 1,002 |
| 2022-09-21 | 993 | 1,000 | 986 | 1,000 | 1,100 | 1,000 |
| 2022-09-20 | - | - | - | 990 | - | 990 |
| 2022-09-16 | 990 | 990 | 990 | 990 | 300 | 990 |
| 2022-09-15 | 984 | 984 | 984 | 984 | 100 | 984 |
| 2022-09-14 | 979 | 980 | 979 | 979 | 1,300 | 979 |
| 2022-09-13 | 1,009 | 1,009 | 1,009 | 1,009 | 100 | 1,009 |
| 2022-09-12 | 1,006 | 1,006 | 1,006 | 1,006 | 400 | 1,006 |
| 2022-09-09 | 990 | 1,006 | 990 | 1,006 | 800 | 1,006 |
| 2022-09-08 | 996 | 998 | 995 | 995 | 1,000 | 995 |
| 2022-09-07 | 1,003 | 1,003 | 1,003 | 1,003 | 100 | 1,003 |
| 2022-09-06 | 999 | 1,003 | 990 | 1,003 | 1,900 | 1,003 |
| 2022-09-05 | 994 | 994 | 994 | 994 | 100 | 994 |
| 2022-09-02 | 996 | 1,000 | 994 | 994 | 1,200 | 994 |
| 2022-09-01 | 994 | 994 | 994 | 994 | 100 | 994 |
| 2022-08-31 | 989 | 994 | 989 | 994 | 500 | 994 |
| 2022-08-30 | 990 | 993 | 990 | 990 | 700 | 990 |
| 2022-08-29 | - | - | - | 986 | - | 986 |
| 2022-08-26 | 980 | 986 | 979 | 986 | 2,100 | 986 |
| 2022-08-25 | 980 | 980 | 980 | 980 | 1,200 | 980 |
| 2022-08-24 | 975 | 978 | 974 | 978 | 1,500 | 978 |
| 2022-08-23 | 969 | 970 | 969 | 970 | 300 | 970 |
| 2022-08-22 | 965 | 969 | 961 | 969 | 600 | 969 |
| 2022-08-19 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2022-08-18 | 970 | 970 | 970 | 970 | 500 | 970 |
| 2022-08-17 | 967 | 970 | 967 | 970 | 500 | 970 |
| 2022-08-16 | 966 | 966 | 966 | 966 | 100 | 966 |
| 2022-08-15 | - | - | - | 957 | - | 957 |
| 2022-08-12 | 945 | 970 | 945 | 957 | 4,300 | 957 |
| 2022-08-10 | 959 | 959 | 959 | 959 | 500 | 959 |
| 2022-08-09 | 942 | 961 | 935 | 950 | 1,300 | 950 |
| 2022-08-08 | 923 | 942 | 923 | 942 | 1,000 | 942 |
| 2022-08-05 | - | - | - | 925 | - | 925 |
| 2022-08-04 | 905 | 925 | 905 | 925 | 600 | 925 |
| 2022-08-03 | - | - | - | 920 | - | 920 |
| 2022-08-02 | - | - | - | 920 | - | 920 |
| 2022-08-01 | 925 | 925 | 920 | 920 | 300 | 920 |
| 2022-07-29 | 930 | 930 | 925 | 925 | 1,700 | 925 |
| 2022-07-28 | 960 | 960 | 960 | 960 | 300 | 960 |
| 2022-07-27 | 957 | 957 | 957 | 957 | 200 | 957 |
| 2022-07-26 | - | - | - | 935 | - | 935 |
| 2022-07-25 | 970 | 970 | 931 | 935 | 3,900 | 935 |
| 2022-07-22 | 958 | 963 | 958 | 963 | 200 | 963 |
| 2022-07-21 | 944 | 944 | 944 | 944 | 100 | 944 |
| 2022-07-20 | 940 | 940 | 938 | 938 | 600 | 938 |
| 2022-07-19 | 935 | 935 | 935 | 935 | 200 | 935 |
| 2022-07-15 | - | - | - | 950 | - | 950 |
| 2022-07-14 | 950 | 950 | 950 | 950 | 200 | 950 |
| 2022-07-13 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2022-07-12 | 966 | 980 | 949 | 975 | 3,900 | 975 |
| 2022-07-11 | 940 | 940 | 939 | 940 | 3,200 | 940 |
| 2022-07-08 | 897 | 902 | 892 | 902 | 1,800 | 902 |
| 2022-07-07 | 895 | 895 | 895 | 895 | 200 | 895 |
| 2022-07-06 | 875 | 888 | 874 | 888 | 700 | 888 |
| 2022-07-05 | 867 | 886 | 866 | 871 | 1,200 | 871 |
| 2022-07-04 | 876 | 876 | 876 | 876 | 100 | 876 |
| 2022-07-01 | 875 | 875 | 864 | 864 | 300 | 864 |
| 2022-06-30 | 860 | 875 | 860 | 875 | 500 | 875 |
| 2022-06-29 | - | - | - | 870 | - | 870 |
| 2022-06-28 | 870 | 870 | 870 | 870 | 800 | 870 |
| 2022-06-27 | 866 | 866 | 866 | 866 | 300 | 866 |
| 2022-06-24 | 886 | 886 | 856 | 866 | 1,900 | 866 |
| 2022-06-23 | 873 | 876 | 873 | 876 | 400 | 876 |
| 2022-06-22 | 860 | 860 | 860 | 860 | 100 | 860 |
| 2022-06-21 | - | - | - | 850 | - | 850 |
| 2022-06-20 | 851 | 851 | 850 | 850 | 500 | 850 |
| 2022-06-17 | 850 | 850 | 850 | 850 | 300 | 850 |
| 2022-06-16 | - | - | - | 850 | - | 850 |
| 2022-06-15 | - | - | - | 850 | - | 850 |
| 2022-06-14 | 870 | 870 | 850 | 850 | 1,100 | 850 |
| 2022-06-13 | 876 | 876 | 868 | 868 | 1,500 | 868 |
| 2022-06-10 | 884 | 884 | 869 | 879 | 1,600 | 879 |
| 2022-06-09 | 880 | 887 | 880 | 887 | 300 | 887 |
| 2022-06-08 | 875 | 890 | 857 | 877 | 2,700 | 877 |
| 2022-06-07 | 889 | 890 | 887 | 890 | 800 | 890 |
| 2022-06-06 | - | - | - | 889 | - | 889 |
| 2022-06-03 | 874 | 889 | 874 | 889 | 200 | 889 |
| 2022-06-02 | 889 | 889 | 889 | 889 | 100 | 889 |
| 2022-06-01 | 890 | 890 | 880 | 880 | 400 | 880 |
| 2022-05-31 | 880 | 880 | 875 | 875 | 1,000 | 875 |
| 2022-05-30 | 900 | 900 | 888 | 888 | 1,000 | 888 |
| 2022-05-27 | 893 | 899 | 893 | 899 | 400 | 899 |
| 2022-05-26 | 892 | 892 | 892 | 892 | 100 | 892 |
| 2022-05-25 | 923 | 923 | 907 | 907 | 1,400 | 907 |
| 2022-05-24 | 905 | 905 | 905 | 905 | 300 | 905 |
| 2022-05-23 | 890 | 890 | 890 | 890 | 300 | 890 |
| 2022-05-20 | 888 | 888 | 888 | 888 | 100 | 888 |
| 2022-05-19 | 888 | 888 | 888 | 888 | 100 | 888 |
| 2022-05-18 | 888 | 888 | 888 | 888 | 600 | 888 |
| 2022-05-17 | - | - | - | 896 | - | 896 |
| 2022-05-16 | 909 | 909 | 896 | 896 | 300 | 896 |
| 2022-05-13 | - | - | - | 910 | - | 910 |
| 2022-05-12 | 909 | 911 | 909 | 910 | 800 | 910 |
| 2022-05-11 | 919 | 920 | 904 | 911 | 2,800 | 911 |
| 2022-05-10 | 908 | 945 | 908 | 945 | 2,500 | 945 |
| 2022-05-09 | 910 | 923 | 910 | 923 | 1,100 | 923 |
| 2022-05-06 | 920 | 923 | 919 | 923 | 900 | 923 |
| 2022-05-02 | 923 | 926 | 921 | 923 | 600 | 923 |
| 2022-04-28 | 923 | 923 | 918 | 923 | 500 | 923 |
| 2022-04-27 | 910 | 910 | 904 | 904 | 2,600 | 904 |
| 2022-04-26 | - | - | - | 924 | - | 924 |
| 2022-04-25 | 935 | 935 | 924 | 924 | 1,400 | 924 |
| 2022-04-22 | 917 | 920 | 912 | 920 | 500 | 920 |
| 2022-04-21 | - | - | - | 915 | - | 915 |
| 2022-04-20 | - | - | - | 915 | - | 915 |
| 2022-04-19 | 907 | 925 | 907 | 915 | 7,600 | 915 |
| 2022-04-18 | 900 | 901 | 897 | 897 | 6,700 | 897 |
| 2022-04-15 | 888 | 900 | 888 | 900 | 200 | 900 |
| 2022-04-14 | 886 | 900 | 886 | 892 | 500 | 892 |
| 2022-04-13 | 915 | 915 | 900 | 900 | 200 | 900 |
| 2022-04-12 | - | - | - | 914 | - | 914 |
| 2022-04-11 | 915 | 915 | 914 | 914 | 900 | 914 |
| 2022-04-08 | 913 | 914 | 913 | 914 | 200 | 914 |
| 2022-04-07 | - | - | - | 915 | - | 915 |
| 2022-04-06 | 896 | 925 | 890 | 915 | 5,400 | 915 |
| 2022-04-05 | 914 | 914 | 890 | 900 | 2,600 | 900 |
| 2022-04-04 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2022-04-01 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2022-03-31 | 945 | 945 | 915 | 915 | 1,100 | 915 |
| 2022-03-30 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2022-03-29 | 894 | 929 | 894 | 919 | 700 | 919 |
| 2022-03-28 | 924 | 924 | 924 | 924 | 500 | 924 |
| 2022-03-25 | 919 | 919 | 900 | 900 | 2,000 | 900 |
| 2022-03-24 | 902 | 902 | 900 | 900 | 1,000 | 900 |
| 2022-03-23 | - | - | - | 885 | - | 885 |
| 2022-03-22 | 897 | 906 | 885 | 885 | 2,100 | 885 |
| 2022-03-18 | 886 | 886 | 885 | 885 | 600 | 885 |
| 2022-03-17 | 897 | 897 | 880 | 880 | 3,000 | 880 |
| 2022-03-16 | 933 | 933 | 897 | 897 | 2,000 | 897 |
| 2022-03-15 | 915 | 925 | 900 | 918 | 1,700 | 918 |
| 2022-03-14 | 938 | 952 | 919 | 924 | 12,100 | 924 |
| 2022-03-11 | 893 | 893 | 893 | 893 | 100 | 893 |
| 2022-03-10 | 899 | 919 | 890 | 919 | 2,900 | 919 |
| 2022-03-09 | 880 | 891 | 880 | 891 | 900 | 891 |
| 2022-03-08 | 880 | 883 | 880 | 881 | 1,300 | 881 |
| 2022-03-07 | 911 | 911 | 846 | 894 | 3,200 | 894 |
| 2022-03-04 | 910 | 910 | 900 | 900 | 500 | 900 |
| 2022-03-03 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2022-03-02 | 900 | 923 | 900 | 910 | 900 | 910 |
| 2022-03-01 | 915 | 925 | 910 | 910 | 1,600 | 910 |
| 2022-02-28 | 925 | 930 | 911 | 930 | 1,400 | 930 |
| 2022-02-25 | 970 | 970 | 925 | 925 | 4,400 | 925 |
| 2022-02-24 | 971 | 985 | 970 | 973 | 1,600 | 973 |
| 2022-02-22 | 988 | 991 | 960 | 960 | 800 | 960 |
| 2022-02-21 | 988 | 990 | 988 | 990 | 200 | 990 |
| 2022-02-18 | 990 | 990 | 990 | 990 | 300 | 990 |
| 2022-02-17 | 990 | 990 | 990 | 990 | 200 | 990 |
| 2022-02-16 | 986 | 990 | 986 | 990 | 900 | 990 |
| 2022-02-15 | 980 | 980 | 962 | 962 | 700 | 962 |
| 2022-02-14 | 985 | 987 | 981 | 981 | 800 | 981 |
| 2022-02-10 | 1,010 | 1,020 | 982 | 997 | 2,000 | 997 |
| 2022-02-09 | 970 | 995 | 966 | 995 | 6,500 | 995 |
| 2022-02-08 | 965 | 976 | 950 | 958 | 5,700 | 958 |
| 2022-02-07 | 1,010 | 1,010 | 980 | 980 | 4,000 | 980 |
| 2022-02-04 | 1,004 | 1,028 | 1,004 | 1,020 | 2,000 | 1,020 |
| 2022-02-03 | 1,000 | 1,000 | 1,000 | 1,000 | 2,700 | 1,000 |
| 2022-02-02 | 978 | 990 | 977 | 990 | 5,100 | 990 |
| 2022-02-01 | 980 | 981 | 978 | 978 | 800 | 978 |
| 2022-01-31 | 980 | 980 | 965 | 977 | 2,100 | 977 |
| 2022-01-28 | 990 | 990 | 971 | 980 | 3,500 | 980 |
| 2022-01-27 | 1,000 | 1,002 | 983 | 993 | 4,500 | 993 |
| 2022-01-26 | 985 | 994 | 985 | 991 | 500 | 991 |
| 2022-01-25 | 976 | 985 | 969 | 982 | 2,700 | 982 |
| 2022-01-24 | 974 | 975 | 970 | 975 | 1,100 | 975 |
| 2022-01-21 | 976 | 999 | 975 | 980 | 1,900 | 980 |
| 2022-01-20 | 960 | 986 | 960 | 986 | 1,600 | 986 |
| 2022-01-19 | 960 | 974 | 952 | 974 | 2,300 | 974 |
| 2022-01-18 | 975 | 975 | 960 | 975 | 2,000 | 975 |
| 2022-01-17 | 982 | 982 | 962 | 975 | 1,600 | 975 |
| 2022-01-14 | 970 | 983 | 966 | 983 | 1,300 | 983 |
| 2022-01-13 | 982 | 983 | 969 | 980 | 900 | 980 |
| 2022-01-12 | 947 | 984 | 947 | 982 | 5,000 | 982 |
| 2022-01-11 | 931 | 940 | 931 | 937 | 800 | 937 |
| 2022-01-07 | 943 | 943 | 929 | 931 | 1,200 | 931 |
| 2022-01-06 | 943 | 943 | 917 | 917 | 600 | 917 |
| 2022-01-05 | 929 | 943 | 929 | 943 | 400 | 943 |
| 2022-01-04 | 930 | 931 | 922 | 922 | 800 | 922 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.14株