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 |
---|---|---|---|---|---|
1994/12/30 | 510 | 510 | 510 | 510 | 1,000 |
1994/12/29 | 500 | 500 | 500 | 500 | 1,000 |
1994/12/28 | 490 | 490 | 490 | 490 | 1,000 |
1994/12/26 | 490 | 490 | 490 | 490 | 3,000 |
1994/12/21 | 500 | 500 | 500 | 500 | 1,000 |
1994/12/20 | 510 | 510 | 510 | 510 | 2,000 |
1994/12/13 | 520 | 520 | 520 | 520 | 5,000 |
1994/12/09 | 500 | 500 | 500 | 500 | 1,000 |
1994/12/07 | 520 | 520 | 510 | 510 | 10,000 |
1994/12/02 | 532 | 532 | 520 | 520 | 2,000 |
1994/12/01 | 532 | 532 | 532 | 532 | 1,000 |
1994/11/30 | 530 | 530 | 530 | 530 | 1,000 |
1994/11/24 | 550 | 550 | 550 | 550 | 1,000 |
1994/11/21 | 560 | 560 | 560 | 560 | 1,000 |
1994/11/14 | 560 | 580 | 560 | 580 | 2,000 |
1994/11/11 | 560 | 560 | 560 | 560 | 1,000 |
1994/11/10 | 540 | 540 | 540 | 540 | 1,000 |
1994/11/04 | 520 | 520 | 520 | 520 | 2,000 |
1994/11/02 | 530 | 530 | 530 | 530 | 1,000 |
1994/10/31 | 545 | 545 | 545 | 545 | 1,000 |
1994/10/24 | 545 | 545 | 545 | 545 | 1,000 |
1994/10/21 | 546 | 546 | 546 | 546 | 3,000 |
1994/10/13 | 566 | 566 | 566 | 566 | 2,000 |
1994/10/12 | 556 | 566 | 556 | 566 | 3,000 |
1994/10/06 | 586 | 586 | 586 | 586 | 3,000 |
1994/10/05 | 596 | 596 | 596 | 596 | 2,000 |
1994/09/30 | 646 | 646 | 646 | 646 | 1,000 |
1994/09/28 | 676 | 676 | 676 | 676 | 10,000 |
1994/09/27 | 699 | 699 | 689 | 689 | 2,000 |
1994/09/26 | 699 | 700 | 699 | 699 | 8,000 |
1994/09/22 | 675 | 710 | 675 | 700 | 34,000 |
1994/09/21 | 649 | 650 | 649 | 650 | 29,000 |
1994/09/20 | 600 | 630 | 600 | 630 | 16,000 |
1994/09/13 | 600 | 600 | 600 | 600 | 7,000 |
1994/09/09 | 614 | 614 | 614 | 614 | 2,000 |
1994/09/08 | 600 | 620 | 598 | 620 | 353,000 |
1994/09/07 | 590 | 600 | 590 | 600 | 7,000 |
1994/09/05 | 600 | 600 | 600 | 600 | 1,000 |
1994/09/02 | 600 | 600 | 600 | 600 | 3,000 |
1994/08/31 | 602 | 602 | 600 | 600 | 4,000 |
1994/08/30 | 599 | 600 | 599 | 600 | 4,000 |
1994/08/29 | 600 | 600 | 600 | 600 | 6,000 |
1994/08/26 | 600 | 600 | 600 | 600 | 6,000 |
1994/08/25 | 590 | 590 | 590 | 590 | 4,000 |
1994/08/24 | 570 | 590 | 570 | 590 | 9,000 |
1994/08/18 | 520 | 520 | 520 | 520 | 1,000 |
1994/08/08 | 520 | 520 | 520 | 520 | 1,000 |
1994/08/05 | 520 | 520 | 520 | 520 | 2,000 |
1994/07/29 | 530 | 530 | 530 | 530 | 3,000 |
1994/07/27 | 530 | 530 | 530 | 530 | 1,000 |
1994/07/25 | 550 | 550 | 550 | 550 | 1,000 |
1994/07/21 | 550 | 550 | 550 | 550 | 1,000 |
1994/07/18 | 580 | 580 | 580 | 580 | 2,000 |
1994/07/08 | 600 | 600 | 600 | 600 | 4,000 |
1994/07/01 | 565 | 565 | 565 | 565 | 5,000 |
1994/06/30 | 570 | 570 | 570 | 570 | 3,000 |
1994/06/27 | 570 | 570 | 570 | 570 | 3,000 |
1994/06/24 | 565 | 570 | 565 | 570 | 4,000 |
1994/06/23 | 570 | 570 | 570 | 570 | 1,000 |
1994/06/21 | 570 | 570 | 570 | 570 | 3,000 |
1994/06/14 | 589 | 589 | 587 | 587 | 10,000 |
1994/06/09 | 599 | 599 | 599 | 599 | 1,000 |
1994/06/08 | 600 | 600 | 600 | 600 | 5,000 |
1994/06/07 | 580 | 590 | 580 | 590 | 9,000 |
1994/06/06 | 550 | 570 | 550 | 570 | 2,000 |
1994/06/03 | 550 | 550 | 550 | 550 | 1,000 |
1994/06/01 | 535 | 535 | 535 | 535 | 1,000 |
1994/05/31 | 531 | 531 | 531 | 531 | 2,000 |
1994/05/27 | 530 | 545 | 530 | 545 | 5,000 |
1994/05/20 | 585 | 585 | 585 | 585 | 1,000 |
1994/05/19 | 599 | 599 | 599 | 599 | 2,000 |
1994/05/18 | 600 | 600 | 600 | 600 | 3,000 |
1994/05/17 | 599 | 600 | 599 | 600 | 4,000 |
1994/05/16 | 600 | 600 | 600 | 600 | 3,000 |
1994/05/13 | 600 | 600 | 600 | 600 | 4,000 |
1994/05/12 | 580 | 600 | 580 | 600 | 8,000 |
1994/05/10 | 580 | 580 | 580 | 580 | 10,000 |
1994/05/09 | 570 | 580 | 570 | 580 | 6,000 |
1994/04/28 | 580 | 580 | 560 | 560 | 2,000 |
1994/04/27 | 551 | 580 | 550 | 580 | 9,000 |
1994/04/26 | 550 | 550 | 550 | 550 | 6,000 |
1994/04/25 | 521 | 521 | 521 | 521 | 1,000 |
1994/04/22 | 517 | 520 | 505 | 505 | 5,000 |
1994/04/18 | 505 | 505 | 505 | 505 | 1,000 |
1994/04/15 | 490 | 490 | 490 | 490 | 11,000 |
1994/04/14 | 460 | 460 | 460 | 460 | 2,000 |
1994/04/13 | 450 | 450 | 450 | 450 | 7,000 |
1994/04/12 | 445 | 445 | 445 | 445 | 1,000 |
1994/04/08 | 445 | 445 | 445 | 445 | 1,000 |
1994/04/07 | 445 | 450 | 445 | 450 | 3,000 |
1994/04/01 | 449 | 449 | 449 | 449 | 1,000 |
1994/03/29 | 449 | 449 | 449 | 449 | 1,000 |
1994/03/18 | 460 | 460 | 460 | 460 | 1,000 |
1994/03/15 | 460 | 460 | 460 | 460 | 1,000 |
1994/03/11 | 455 | 455 | 455 | 455 | 1,000 |
1994/03/10 | 455 | 455 | 455 | 455 | 1,000 |
1994/03/09 | 455 | 455 | 455 | 455 | 2,000 |
1994/03/07 | 460 | 460 | 455 | 455 | 2,000 |
1994/03/03 | 461 | 461 | 461 | 461 | 1,000 |
1994/03/02 | 460 | 460 | 460 | 460 | 2,000 |
1994/03/01 | 460 | 460 | 460 | 460 | 1,000 |
1994/02/28 | 446 | 446 | 446 | 446 | 1,000 |
1994/02/22 | 441 | 441 | 441 | 441 | 2,000 |
1994/02/21 | 445 | 445 | 445 | 445 | 1,000 |
1994/02/18 | 445 | 445 | 445 | 445 | 4,000 |
1994/02/17 | 450 | 450 | 450 | 450 | 3,000 |
1994/02/10 | 450 | 450 | 450 | 450 | 3,000 |
1994/02/08 | 443 | 450 | 443 | 450 | 2,000 |
1994/02/04 | 441 | 441 | 441 | 441 | 1,000 |
1994/02/03 | 450 | 450 | 450 | 450 | 1,000 |
1994/02/02 | 450 | 450 | 450 | 450 | 2,000 |
1994/02/01 | 465 | 465 | 450 | 450 | 4,000 |
1994/01/26 | 450 | 450 | 450 | 450 | 4,000 |
1994/01/25 | 450 | 450 | 450 | 450 | 1,000 |
1994/01/24 | 450 | 450 | 450 | 450 | 2,000 |
1994/01/21 | 450 | 450 | 450 | 450 | 2,000 |
1994/01/06 | 461 | 461 | 461 | 461 | 1,000 |