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