オーベクス(3583)の株価時系列情報
オーベクス(3583)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/27 | 449 | 449 | 449 | 449 | 2,000 |
| 1984/12/26 | 438 | 440 | 438 | 440 | 4,000 |
| 1984/12/25 | 442 | 442 | 440 | 440 | 4,000 |
| 1984/12/24 | 440 | 440 | 440 | 440 | 1,000 |
| 1984/12/22 | 437 | 437 | 437 | 437 | 1,000 |
| 1984/12/20 | 434 | 437 | 434 | 434 | 10,000 |
| 1984/12/19 | 437 | 437 | 435 | 435 | 8,000 |
| 1984/12/18 | 436 | 436 | 435 | 435 | 6,000 |
| 1984/12/17 | 437 | 445 | 437 | 437 | 4,000 |
| 1984/12/14 | 437 | 437 | 437 | 437 | 1,000 |
| 1984/12/13 | 446 | 446 | 446 | 446 | 1,000 |
| 1984/12/12 | 447 | 447 | 447 | 447 | 3,000 |
| 1984/12/11 | 445 | 447 | 445 | 447 | 7,000 |
| 1984/12/10 | 450 | 450 | 450 | 450 | 5,000 |
| 1984/12/03 | 451 | 451 | 451 | 451 | 2,000 |
| 1984/12/01 | 450 | 451 | 450 | 450 | 6,000 |
| 1984/11/26 | 466 | 466 | 465 | 465 | 4,000 |
| 1984/11/24 | 466 | 466 | 466 | 466 | 4,000 |
| 1984/11/22 | 483 | 485 | 480 | 482 | 11,000 |
| 1984/11/21 | 455 | 482 | 455 | 481 | 21,000 |
| 1984/11/20 | 450 | 455 | 450 | 455 | 13,000 |
| 1984/11/19 | 448 | 453 | 448 | 450 | 4,000 |
| 1984/11/16 | 445 | 452 | 445 | 452 | 7,000 |
| 1984/11/15 | 449 | 450 | 444 | 445 | 9,000 |
| 1984/11/14 | 445 | 451 | 445 | 451 | 8,000 |
| 1984/11/13 | 448 | 450 | 445 | 450 | 7,000 |
| 1984/11/12 | 455 | 455 | 450 | 450 | 9,000 |
| 1984/11/09 | 435 | 455 | 435 | 455 | 15,000 |
| 1984/11/08 | 430 | 435 | 430 | 435 | 7,000 |
| 1984/11/06 | 416 | 425 | 415 | 425 | 4,000 |
| 1984/11/02 | 413 | 415 | 412 | 412 | 11,000 |
| 1984/11/01 | 414 | 414 | 414 | 414 | 1,000 |
| 1984/10/31 | 412 | 412 | 412 | 412 | 2,000 |
| 1984/10/30 | 419 | 419 | 411 | 411 | 9,000 |
| 1984/10/29 | 421 | 421 | 419 | 419 | 5,000 |
| 1984/10/26 | 420 | 420 | 420 | 420 | 5,000 |
| 1984/10/24 | 420 | 420 | 420 | 420 | 1,000 |
| 1984/10/23 | 420 | 420 | 420 | 420 | 1,000 |
| 1984/10/20 | 412 | 412 | 412 | 412 | 1,000 |
| 1984/10/19 | 429 | 429 | 410 | 410 | 7,000 |
| 1984/10/18 | 431 | 431 | 430 | 430 | 3,000 |
| 1984/10/17 | 427 | 427 | 427 | 427 | 4,000 |
| 1984/10/16 | 425 | 426 | 425 | 426 | 11,000 |
| 1984/10/12 | 416 | 421 | 416 | 421 | 4,000 |
| 1984/10/11 | 412 | 412 | 412 | 412 | 9,000 |
| 1984/10/09 | 406 | 410 | 406 | 410 | 5,000 |
| 1984/10/08 | 405 | 405 | 405 | 405 | 3,000 |
| 1984/10/06 | 405 | 405 | 402 | 402 | 7,000 |
| 1984/10/04 | 401 | 401 | 401 | 401 | 12,000 |
| 1984/10/01 | 423 | 423 | 423 | 423 | 1,000 |
| 1984/09/29 | 423 | 423 | 423 | 423 | 1,000 |
| 1984/09/28 | 423 | 423 | 423 | 423 | 7,000 |
| 1984/09/27 | 424 | 424 | 423 | 423 | 11,000 |
| 1984/09/25 | 422 | 422 | 421 | 422 | 14,000 |
| 1984/09/22 | 429 | 429 | 420 | 420 | 3,000 |
| 1984/09/21 | 430 | 430 | 430 | 430 | 2,000 |
| 1984/09/20 | 430 | 430 | 430 | 430 | 3,000 |
| 1984/09/19 | 421 | 430 | 421 | 430 | 4,000 |
| 1984/09/18 | 421 | 421 | 421 | 421 | 5,000 |
| 1984/09/17 | 421 | 422 | 421 | 421 | 10,000 |
| 1984/09/14 | 432 | 432 | 420 | 420 | 7,000 |
| 1984/09/12 | 443 | 443 | 435 | 440 | 7,000 |
| 1984/09/11 | 448 | 455 | 443 | 443 | 9,000 |
| 1984/09/10 | 441 | 447 | 441 | 447 | 3,000 |
| 1984/09/07 | 440 | 440 | 436 | 436 | 51,000 |
| 1984/09/06 | 435 | 440 | 435 | 440 | 4,000 |
| 1984/09/05 | 430 | 435 | 430 | 435 | 8,000 |
| 1984/09/04 | 430 | 430 | 430 | 430 | 2,000 |
| 1984/09/03 | 418 | 418 | 416 | 416 | 9,000 |
| 1984/08/31 | 416 | 416 | 416 | 416 | 5,000 |
| 1984/08/30 | 415 | 415 | 415 | 415 | 3,000 |
| 1984/08/23 | 415 | 415 | 415 | 415 | 3,000 |
| 1984/08/22 | 428 | 428 | 425 | 425 | 5,000 |
| 1984/08/21 | 420 | 429 | 418 | 429 | 9,000 |
| 1984/08/20 | 410 | 415 | 410 | 415 | 8,000 |
| 1984/08/17 | 401 | 401 | 400 | 400 | 8,000 |
| 1984/08/16 | 401 | 401 | 400 | 400 | 8,000 |
| 1984/08/10 | 401 | 401 | 401 | 401 | 1,000 |
| 1984/08/09 | 406 | 406 | 400 | 400 | 8,000 |
| 1984/08/08 | 410 | 410 | 406 | 406 | 4,000 |
| 1984/08/03 | 403 | 405 | 403 | 405 | 8,000 |
| 1984/08/02 | 410 | 410 | 408 | 408 | 6,000 |
| 1984/08/01 | 429 | 430 | 429 | 429 | 3,000 |
| 1984/07/31 | 411 | 430 | 411 | 430 | 10,000 |
| 1984/07/30 | 406 | 406 | 406 | 406 | 2,000 |
| 1984/07/27 | 410 | 410 | 410 | 410 | 3,000 |
| 1984/07/26 | 418 | 418 | 418 | 418 | 1,000 |
| 1984/07/25 | 422 | 422 | 418 | 418 | 2,000 |
| 1984/07/24 | 422 | 423 | 422 | 423 | 2,000 |
| 1984/07/21 | 425 | 425 | 423 | 423 | 4,000 |
| 1984/07/20 | 418 | 418 | 418 | 418 | 1,000 |
| 1984/07/19 | 415 | 420 | 415 | 420 | 4,000 |
| 1984/07/18 | 415 | 415 | 413 | 413 | 3,000 |
| 1984/07/17 | 420 | 420 | 415 | 415 | 14,000 |
| 1984/07/16 | 421 | 421 | 421 | 421 | 3,000 |
| 1984/07/13 | 419 | 419 | 419 | 419 | 1,000 |
| 1984/07/12 | 414 | 420 | 414 | 420 | 4,000 |
| 1984/07/10 | 412 | 412 | 412 | 412 | 3,000 |
| 1984/07/09 | 412 | 413 | 412 | 413 | 7,000 |
| 1984/07/07 | 414 | 416 | 414 | 416 | 6,000 |
| 1984/07/06 | 414 | 414 | 414 | 414 | 5,000 |
| 1984/07/05 | 415 | 415 | 415 | 415 | 1,000 |
| 1984/07/04 | 411 | 411 | 411 | 411 | 5,000 |
| 1984/07/02 | 410 | 410 | 410 | 410 | 1,000 |
| 1984/06/30 | 403 | 403 | 403 | 403 | 5,000 |
| 1984/06/28 | 404 | 404 | 403 | 403 | 2,000 |
| 1984/06/27 | 404 | 404 | 404 | 404 | 1,000 |
| 1984/06/26 | 403 | 403 | 403 | 403 | 4,000 |
| 1984/06/25 | 402 | 405 | 402 | 403 | 3,000 |
| 1984/06/23 | 405 | 410 | 403 | 403 | 5,000 |
| 1984/06/22 | 410 | 415 | 405 | 405 | 15,000 |
| 1984/06/21 | 410 | 415 | 410 | 415 | 6,000 |
| 1984/06/20 | 410 | 410 | 410 | 410 | 2,000 |
| 1984/06/19 | 410 | 410 | 410 | 410 | 2,000 |
| 1984/06/18 | 407 | 410 | 407 | 410 | 7,000 |
| 1984/06/16 | 408 | 408 | 407 | 407 | 3,000 |
| 1984/06/15 | 408 | 408 | 407 | 408 | 4,000 |
| 1984/06/12 | 406 | 406 | 406 | 406 | 1,000 |
| 1984/06/11 | 405 | 407 | 405 | 407 | 8,000 |
| 1984/06/07 | 410 | 410 | 410 | 410 | 4,000 |
| 1984/06/06 | 413 | 413 | 410 | 410 | 4,000 |
| 1984/06/04 | 415 | 415 | 415 | 415 | 3,000 |
| 1984/06/02 | 416 | 416 | 415 | 415 | 3,000 |
| 1984/06/01 | 423 | 423 | 415 | 415 | 11,000 |
| 1984/05/29 | 404 | 404 | 403 | 403 | 2,000 |
| 1984/05/28 | 401 | 401 | 401 | 401 | 10,000 |
| 1984/05/25 | 400 | 401 | 400 | 401 | 12,000 |
| 1984/05/24 | 400 | 400 | 400 | 400 | 3,000 |
| 1984/05/23 | 410 | 410 | 410 | 410 | 3,000 |
| 1984/05/22 | 430 | 430 | 421 | 421 | 5,000 |
| 1984/05/21 | 435 | 435 | 435 | 435 | 1,000 |
| 1984/05/17 | 441 | 441 | 440 | 440 | 4,000 |
| 1984/05/15 | 441 | 441 | 441 | 441 | 1,000 |
| 1984/05/14 | 441 | 441 | 441 | 441 | 1,000 |
| 1984/05/10 | 441 | 441 | 441 | 441 | 1,000 |
| 1984/05/09 | 441 | 441 | 440 | 440 | 4,000 |
| 1984/05/08 | 446 | 446 | 440 | 440 | 4,000 |
| 1984/05/07 | 458 | 458 | 451 | 451 | 3,000 |
| 1984/05/04 | 459 | 459 | 459 | 459 | 2,000 |
| 1984/05/02 | 451 | 451 | 451 | 451 | 4,000 |
| 1984/05/01 | 460 | 460 | 460 | 460 | 1,000 |
| 1984/04/28 | 460 | 460 | 460 | 460 | 6,000 |
| 1984/04/25 | 479 | 480 | 479 | 480 | 2,000 |
| 1984/04/24 | 478 | 478 | 470 | 470 | 4,000 |
| 1984/04/23 | 480 | 481 | 480 | 481 | 2,000 |
| 1984/04/21 | 485 | 485 | 485 | 485 | 1,000 |
| 1984/04/20 | 490 | 490 | 490 | 490 | 3,000 |
| 1984/04/19 | 490 | 500 | 490 | 500 | 3,000 |
| 1984/04/18 | 490 | 490 | 490 | 490 | 2,000 |
| 1984/04/17 | 499 | 499 | 490 | 490 | 7,000 |
| 1984/04/16 | 499 | 499 | 499 | 499 | 1,000 |
| 1984/04/13 | 492 | 492 | 492 | 492 | 2,000 |
| 1984/04/12 | 499 | 500 | 490 | 490 | 8,000 |
| 1984/04/11 | 510 | 510 | 500 | 500 | 19,000 |
| 1984/04/10 | 510 | 510 | 500 | 500 | 6,000 |
| 1984/04/09 | 501 | 520 | 501 | 520 | 15,000 |
| 1984/04/06 | 480 | 482 | 480 | 482 | 9,000 |
| 1984/04/05 | 495 | 495 | 484 | 484 | 8,000 |
| 1984/04/04 | 500 | 500 | 498 | 498 | 17,000 |
| 1984/04/03 | 502 | 510 | 502 | 503 | 12,000 |
| 1984/04/02 | 509 | 511 | 502 | 502 | 29,000 |
| 1984/03/31 | 520 | 540 | 510 | 510 | 26,000 |
| 1984/03/30 | 502 | 525 | 502 | 524 | 34,000 |
| 1984/03/29 | 525 | 526 | 500 | 502 | 29,000 |
| 1984/03/28 | 550 | 559 | 525 | 525 | 44,000 |
| 1984/03/27 | 570 | 580 | 550 | 550 | 141,000 |
| 1984/03/26 | 600 | 610 | 570 | 570 | 423,000 |
| 1984/03/24 | 480 | 530 | 480 | 530 | 156,000 |
| 1984/03/23 | 485 | 487 | 475 | 480 | 48,000 |
| 1984/03/22 | 466 | 502 | 466 | 500 | 84,000 |
| 1984/03/21 | 445 | 470 | 445 | 465 | 28,000 |
| 1984/03/19 | 445 | 450 | 440 | 445 | 9,000 |
| 1984/03/17 | 462 | 462 | 445 | 445 | 13,000 |
| 1984/03/16 | 430 | 465 | 430 | 463 | 71,000 |
| 1984/03/15 | 425 | 425 | 425 | 425 | 12,000 |
| 1984/03/14 | 425 | 425 | 425 | 425 | 4,000 |
| 1984/03/13 | 425 | 425 | 425 | 425 | 3,000 |
| 1984/03/12 | 430 | 430 | 430 | 430 | 2,000 |
| 1984/03/09 | 425 | 430 | 425 | 430 | 4,000 |
| 1984/03/08 | 431 | 431 | 425 | 425 | 5,000 |
| 1984/03/07 | 430 | 430 | 425 | 425 | 3,000 |
| 1984/03/06 | 430 | 430 | 430 | 430 | 2,000 |
| 1984/03/05 | 445 | 445 | 445 | 445 | 6,000 |
| 1984/03/03 | 425 | 425 | 425 | 425 | 3,000 |
| 1984/03/02 | 447 | 448 | 420 | 433 | 20,000 |
| 1984/03/01 | 430 | 450 | 430 | 450 | 34,000 |
| 1984/02/29 | 416 | 430 | 416 | 430 | 11,000 |
| 1984/02/28 | 416 | 418 | 411 | 418 | 5,000 |
| 1984/02/27 | 419 | 419 | 415 | 416 | 5,000 |
| 1984/02/25 | 421 | 421 | 420 | 420 | 4,000 |
| 1984/02/24 | 419 | 420 | 419 | 420 | 6,000 |
| 1984/02/23 | 419 | 420 | 419 | 420 | 11,000 |
| 1984/02/21 | 410 | 410 | 410 | 410 | 1,000 |
| 1984/02/20 | 419 | 419 | 418 | 418 | 4,000 |
| 1984/02/16 | 409 | 409 | 409 | 409 | 3,000 |
| 1984/02/15 | 410 | 410 | 406 | 409 | 17,000 |
| 1984/02/14 | 415 | 415 | 414 | 414 | 3,000 |
| 1984/02/13 | 418 | 418 | 418 | 418 | 1,000 |
| 1984/02/10 | 415 | 420 | 414 | 420 | 13,000 |
| 1984/02/09 | 415 | 415 | 415 | 415 | 5,000 |
| 1984/02/08 | 408 | 410 | 406 | 406 | 13,000 |
| 1984/02/07 | 407 | 410 | 407 | 410 | 7,000 |
| 1984/02/03 | 405 | 406 | 405 | 406 | 5,000 |
| 1984/02/02 | 393 | 394 | 393 | 394 | 18,000 |
| 1984/02/01 | 400 | 400 | 390 | 393 | 12,000 |
| 1984/01/31 | 403 | 405 | 400 | 400 | 13,000 |
| 1984/01/30 | 404 | 404 | 402 | 402 | 7,000 |
| 1984/01/28 | 395 | 404 | 395 | 404 | 4,000 |
| 1984/01/27 | 405 | 405 | 404 | 404 | 4,000 |
| 1984/01/26 | 401 | 405 | 400 | 405 | 5,000 |
| 1984/01/24 | 410 | 410 | 405 | 405 | 4,000 |
| 1984/01/23 | 415 | 415 | 405 | 405 | 2,000 |
| 1984/01/20 | 420 | 420 | 415 | 415 | 4,000 |
| 1984/01/13 | 428 | 429 | 426 | 429 | 7,000 |
| 1984/01/12 | 425 | 430 | 422 | 430 | 5,000 |
| 1984/01/11 | 419 | 419 | 419 | 419 | 2,000 |
| 1984/01/10 | 411 | 420 | 410 | 415 | 8,000 |
| 1984/01/09 | 410 | 410 | 406 | 410 | 5,000 |
| 1984/01/07 | 400 | 400 | 400 | 400 | 6,000 |
| 1984/01/05 | 390 | 390 | 388 | 389 | 5,000 |
| 1984/01/04 | 390 | 390 | 390 | 390 | 5,000 |