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 |
|---|---|---|---|---|---|
| 1990/12/28 | 939 | 939 | 939 | 939 | 1,000 |
| 1990/12/17 | 959 | 959 | 959 | 959 | 2,000 |
| 1990/12/10 | 979 | 979 | 979 | 979 | 1,000 |
| 1990/12/07 | 960 | 980 | 960 | 980 | 4,000 |
| 1990/12/06 | 945 | 960 | 945 | 960 | 11,000 |
| 1990/12/05 | 965 | 965 | 965 | 965 | 3,000 |
| 1990/11/30 | 978 | 978 | 978 | 978 | 4,000 |
| 1990/11/29 | 979 | 979 | 979 | 979 | 1,000 |
| 1990/11/28 | 980 | 980 | 980 | 980 | 3,000 |
| 1990/11/27 | 979 | 980 | 979 | 980 | 3,000 |
| 1990/11/26 | 980 | 980 | 980 | 980 | 2,000 |
| 1990/11/22 | 970 | 970 | 970 | 970 | 3,000 |
| 1990/11/20 | 999 | 1,000 | 999 | 1,000 | 3,000 |
| 1990/11/16 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1990/11/13 | 990 | 1,020 | 990 | 1,020 | 10,000 |
| 1990/11/08 | 1,020 | 1,020 | 1,020 | 1,020 | 10,000 |
| 1990/11/06 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 |
| 1990/11/01 | 1,010 | 1,030 | 1,010 | 1,030 | 7,000 |
| 1990/10/31 | 1,020 | 1,030 | 1,010 | 1,010 | 13,000 |
| 1990/10/30 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1990/10/26 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1990/10/25 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1990/10/23 | 970 | 970 | 970 | 970 | 3,000 |
| 1990/10/22 | 970 | 970 | 970 | 970 | 1,000 |
| 1990/10/19 | 970 | 970 | 970 | 970 | 1,000 |
| 1990/10/18 | 970 | 970 | 970 | 970 | 4,000 |
| 1990/10/17 | 970 | 970 | 970 | 970 | 1,000 |
| 1990/10/12 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1990/10/11 | 970 | 1,000 | 970 | 1,000 | 5,000 |
| 1990/10/09 | 960 | 960 | 960 | 960 | 2,000 |
| 1990/10/08 | 939 | 939 | 939 | 939 | 2,000 |
| 1990/09/28 | 959 | 959 | 959 | 959 | 19,000 |
| 1990/09/27 | 970 | 970 | 970 | 970 | 2,000 |
| 1990/09/25 | 980 | 980 | 980 | 980 | 1,000 |
| 1990/09/19 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1990/09/18 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1990/09/17 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 |
| 1990/09/06 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1990/09/05 | 1,080 | 1,130 | 1,080 | 1,130 | 84,000 |
| 1990/09/04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1990/08/31 | 1,100 | 1,150 | 1,100 | 1,140 | 55,000 |
| 1990/08/30 | 1,020 | 1,100 | 1,020 | 1,100 | 9,000 |
| 1990/08/22 | 1,090 | 1,090 | 1,060 | 1,060 | 9,000 |
| 1990/08/21 | 1,090 | 1,120 | 1,090 | 1,120 | 10,000 |
| 1990/08/20 | 1,090 | 1,100 | 1,090 | 1,100 | 5,000 |
| 1990/08/15 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1990/08/14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1990/08/10 | 1,100 | 1,100 | 1,100 | 1,100 | 24,000 |
| 1990/08/09 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1990/08/08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1990/08/07 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1990/08/06 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 |
| 1990/08/03 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 |
| 1990/08/02 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1990/08/01 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 1990/07/31 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 |
| 1990/07/30 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 1990/07/27 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1990/07/26 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1990/07/25 | 1,200 | 1,220 | 1,200 | 1,200 | 4,000 |
| 1990/07/24 | 1,210 | 1,210 | 1,200 | 1,200 | 6,000 |
| 1990/07/23 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1990/07/20 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1990/07/19 | 1,190 | 1,240 | 1,190 | 1,240 | 17,000 |
| 1990/07/18 | 1,160 | 1,220 | 1,160 | 1,220 | 24,000 |
| 1990/07/17 | 1,180 | 1,200 | 1,180 | 1,200 | 18,000 |
| 1990/07/16 | 1,160 | 1,170 | 1,160 | 1,160 | 8,000 |
| 1990/07/13 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1990/07/12 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 |
| 1990/07/11 | 1,180 | 1,180 | 1,160 | 1,170 | 11,000 |
| 1990/07/10 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1990/07/09 | 1,160 | 1,180 | 1,160 | 1,180 | 7,000 |
| 1990/07/06 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 |
| 1990/07/05 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 1990/07/04 | 1,180 | 1,180 | 1,160 | 1,180 | 10,000 |
| 1990/07/03 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1990/07/02 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 |
| 1990/06/29 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1990/06/28 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 |
| 1990/06/27 | 1,170 | 1,190 | 1,170 | 1,190 | 10,000 |
| 1990/06/26 | 1,180 | 1,180 | 1,160 | 1,160 | 2,000 |
| 1990/06/25 | 1,190 | 1,190 | 1,190 | 1,190 | 12,000 |
| 1990/06/22 | 1,180 | 1,190 | 1,180 | 1,190 | 6,000 |
| 1990/06/21 | 1,190 | 1,200 | 1,180 | 1,190 | 27,000 |
| 1990/06/20 | 1,170 | 1,180 | 1,170 | 1,180 | 4,000 |
| 1990/06/19 | 1,140 | 1,170 | 1,140 | 1,170 | 17,000 |
| 1990/06/18 | 1,090 | 1,130 | 1,090 | 1,130 | 10,000 |
| 1990/06/15 | 1,100 | 1,100 | 1,100 | 1,100 | 14,000 |
| 1990/06/14 | 1,070 | 1,100 | 1,070 | 1,100 | 10,000 |
| 1990/06/13 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1990/06/12 | 1,060 | 1,060 | 1,060 | 1,060 | 13,000 |
| 1990/06/11 | 1,060 | 1,060 | 1,060 | 1,060 | 9,000 |
| 1990/06/07 | 1,050 | 1,060 | 1,050 | 1,060 | 6,000 |
| 1990/06/06 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 1990/06/05 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 1990/06/04 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1990/06/01 | 1,030 | 1,050 | 1,030 | 1,050 | 6,000 |
| 1990/05/31 | 1,030 | 1,050 | 1,030 | 1,050 | 17,000 |
| 1990/05/30 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1990/05/29 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1990/05/28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1990/05/24 | 1,030 | 1,030 | 1,020 | 1,030 | 33,000 |
| 1990/05/23 | 1,030 | 1,030 | 1,030 | 1,030 | 23,000 |
| 1990/05/22 | 1,030 | 1,050 | 1,030 | 1,030 | 6,000 |
| 1990/05/21 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 |
| 1990/05/18 | 1,040 | 1,050 | 1,040 | 1,050 | 7,000 |
| 1990/05/17 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 1990/05/16 | 1,040 | 1,040 | 1,030 | 1,040 | 3,000 |
| 1990/05/15 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1990/05/11 | 1,070 | 1,070 | 1,070 | 1,070 | 11,000 |
| 1990/05/08 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1990/05/07 | 1,080 | 1,080 | 1,080 | 1,080 | 17,000 |
| 1990/05/02 | 1,030 | 1,080 | 1,030 | 1,080 | 9,000 |
| 1990/05/01 | 1,010 | 1,030 | 1,010 | 1,030 | 3,000 |
| 1990/04/27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1990/04/25 | 980 | 980 | 980 | 980 | 2,000 |
| 1990/04/24 | 980 | 980 | 980 | 980 | 1,000 |
| 1990/04/23 | 970 | 970 | 970 | 970 | 4,000 |
| 1990/04/20 | 970 | 970 | 970 | 970 | 3,000 |
| 1990/04/18 | 980 | 985 | 970 | 970 | 7,000 |
| 1990/04/17 | 985 | 985 | 980 | 981 | 4,000 |
| 1990/04/16 | 980 | 985 | 980 | 985 | 4,000 |
| 1990/04/13 | 980 | 980 | 980 | 980 | 3,000 |
| 1990/04/12 | 970 | 970 | 970 | 970 | 7,000 |
| 1990/04/10 | 920 | 930 | 920 | 920 | 8,000 |
| 1990/04/09 | 930 | 930 | 930 | 930 | 2,000 |
| 1990/04/05 | 920 | 920 | 909 | 920 | 6,000 |
| 1990/04/04 | 940 | 940 | 920 | 920 | 4,000 |
| 1990/04/03 | 900 | 942 | 900 | 937 | 14,000 |
| 1990/04/02 | 945 | 945 | 942 | 942 | 9,000 |
| 1990/03/30 | 940 | 940 | 940 | 940 | 5,000 |
| 1990/03/29 | 975 | 975 | 920 | 930 | 25,000 |
| 1990/03/28 | 1,050 | 1,050 | 1,000 | 1,000 | 16,000 |
| 1990/03/27 | 1,030 | 1,050 | 1,030 | 1,030 | 4,000 |
| 1990/03/23 | 1,030 | 1,030 | 1,010 | 1,020 | 11,000 |
| 1990/03/20 | 1,140 | 1,150 | 1,130 | 1,130 | 16,000 |
| 1990/03/19 | 1,170 | 1,170 | 1,150 | 1,150 | 11,000 |
| 1990/03/15 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1990/03/14 | 1,180 | 1,180 | 1,150 | 1,150 | 10,000 |
| 1990/03/13 | 1,200 | 1,210 | 1,160 | 1,160 | 14,000 |
| 1990/03/12 | 1,210 | 1,210 | 1,200 | 1,200 | 7,000 |
| 1990/03/09 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
| 1990/03/07 | 1,200 | 1,200 | 1,170 | 1,170 | 9,000 |
| 1990/03/06 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1990/03/05 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1990/03/01 | 1,130 | 1,150 | 1,130 | 1,150 | 6,000 |
| 1990/02/28 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 |
| 1990/02/27 | 1,070 | 1,090 | 1,070 | 1,080 | 9,000 |
| 1990/02/26 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1990/02/23 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1990/02/22 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1990/02/21 | 1,210 | 1,230 | 1,200 | 1,200 | 6,000 |
| 1990/02/20 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1990/02/16 | 1,200 | 1,210 | 1,200 | 1,210 | 3,000 |
| 1990/02/15 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 |
| 1990/02/14 | 1,240 | 1,240 | 1,240 | 1,240 | 7,000 |
| 1990/02/13 | 1,250 | 1,250 | 1,250 | 1,250 | 21,000 |
| 1990/02/09 | 1,250 | 1,250 | 1,250 | 1,250 | 24,000 |
| 1990/02/08 | 1,240 | 1,250 | 1,240 | 1,240 | 10,000 |
| 1990/02/07 | 1,240 | 1,240 | 1,230 | 1,230 | 5,000 |
| 1990/02/06 | 1,210 | 1,230 | 1,210 | 1,230 | 9,000 |
| 1990/02/05 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 1990/02/02 | 1,200 | 1,210 | 1,200 | 1,210 | 9,000 |
| 1990/02/01 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1990/01/30 | 1,200 | 1,200 | 1,180 | 1,180 | 5,000 |
| 1990/01/29 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1990/01/26 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 |
| 1990/01/25 | 1,250 | 1,250 | 1,220 | 1,220 | 7,000 |
| 1990/01/24 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 1990/01/23 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
| 1990/01/22 | 1,260 | 1,260 | 1,250 | 1,250 | 5,000 |
| 1990/01/19 | 1,260 | 1,260 | 1,250 | 1,250 | 19,000 |
| 1990/01/18 | 1,280 | 1,280 | 1,260 | 1,260 | 7,000 |
| 1990/01/17 | 1,250 | 1,290 | 1,250 | 1,290 | 20,000 |
| 1990/01/16 | 1,260 | 1,260 | 1,250 | 1,250 | 33,000 |
| 1990/01/11 | 1,250 | 1,260 | 1,250 | 1,260 | 10,000 |
| 1990/01/10 | 1,250 | 1,250 | 1,250 | 1,250 | 23,000 |
| 1990/01/09 | 1,250 | 1,250 | 1,250 | 1,250 | 13,000 |
| 1990/01/08 | 1,230 | 1,250 | 1,230 | 1,250 | 66,000 |
| 1990/01/05 | 1,210 | 1,240 | 1,210 | 1,220 | 6,000 |
| 1990/01/04 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |