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 |
---|---|---|---|---|---|
1999/12/30 | 148 | 150 | 148 | 150 | 2,000 |
1999/12/29 | 133 | 133 | 133 | 133 | 1,000 |
1999/12/24 | 121 | 121 | 121 | 121 | 1,000 |
1999/12/21 | 119 | 128 | 119 | 128 | 6,000 |
1999/12/15 | 119 | 119 | 119 | 119 | 3,000 |
1999/12/14 | 119 | 119 | 119 | 119 | 2,000 |
1999/12/13 | 138 | 138 | 138 | 138 | 2,000 |
1999/12/10 | 140 | 140 | 140 | 140 | 7,000 |
1999/12/08 | 120 | 120 | 117 | 117 | 6,000 |
1999/12/06 | 120 | 120 | 120 | 120 | 1,000 |
1999/11/30 | 140 | 140 | 140 | 140 | 3,000 |
1999/11/22 | 136 | 136 | 122 | 122 | 3,000 |
1999/11/19 | 136 | 136 | 136 | 136 | 1,000 |
1999/11/17 | 140 | 140 | 140 | 140 | 2,000 |
1999/11/15 | 112 | 112 | 112 | 112 | 2,000 |
1999/11/12 | 122 | 122 | 122 | 122 | 2,000 |
1999/11/11 | 122 | 122 | 122 | 122 | 5,000 |
1999/11/05 | 120 | 122 | 120 | 122 | 2,000 |
1999/11/02 | 117 | 117 | 117 | 117 | 1,000 |
1999/11/01 | 110 | 110 | 110 | 110 | 2,000 |
1999/10/29 | 130 | 130 | 130 | 130 | 4,000 |
1999/10/28 | 127 | 127 | 127 | 127 | 4,000 |
1999/10/27 | 127 | 127 | 127 | 127 | 1,000 |
1999/10/21 | 129 | 129 | 129 | 129 | 2,000 |
1999/10/20 | 128 | 128 | 128 | 128 | 1,000 |
1999/10/19 | 135 | 135 | 135 | 135 | 2,000 |
1999/10/18 | 135 | 135 | 135 | 135 | 1,000 |
1999/10/15 | 135 | 135 | 135 | 135 | 3,000 |
1999/10/14 | 134 | 134 | 134 | 134 | 4,000 |
1999/10/13 | 127 | 127 | 127 | 127 | 1,000 |
1999/10/12 | 150 | 150 | 150 | 150 | 4,000 |
1999/10/01 | 145 | 145 | 145 | 145 | 2,000 |
1999/09/30 | 164 | 165 | 164 | 165 | 3,000 |
1999/09/28 | 137 | 137 | 137 | 137 | 1,000 |
1999/09/24 | 152 | 152 | 152 | 152 | 5,000 |
1999/09/21 | 152 | 152 | 152 | 152 | 3,000 |
1999/09/20 | 152 | 152 | 152 | 152 | 1,000 |
1999/09/17 | 152 | 152 | 152 | 152 | 1,000 |
1999/09/16 | 152 | 152 | 152 | 152 | 3,000 |
1999/09/09 | 153 | 153 | 153 | 153 | 1,000 |
1999/09/08 | 153 | 153 | 153 | 153 | 4,000 |
1999/09/06 | 153 | 153 | 153 | 153 | 3,000 |
1999/09/02 | 160 | 160 | 160 | 160 | 1,000 |
1999/08/31 | 167 | 167 | 165 | 165 | 5,000 |
1999/08/30 | 166 | 166 | 166 | 166 | 1,000 |
1999/08/25 | 157 | 167 | 157 | 167 | 6,000 |
1999/08/24 | 153 | 155 | 153 | 155 | 4,000 |
1999/08/23 | 154 | 155 | 154 | 155 | 4,000 |
1999/08/19 | 153 | 153 | 153 | 153 | 9,000 |
1999/08/17 | 153 | 153 | 152 | 152 | 2,000 |
1999/08/16 | 153 | 153 | 153 | 153 | 4,000 |
1999/08/12 | 153 | 153 | 153 | 153 | 1,000 |
1999/08/11 | 154 | 154 | 153 | 153 | 4,000 |
1999/08/10 | 153 | 155 | 153 | 155 | 3,000 |
1999/08/09 | 175 | 175 | 175 | 175 | 6,000 |
1999/08/03 | 175 | 175 | 175 | 175 | 6,000 |
1999/08/02 | 173 | 173 | 172 | 172 | 9,000 |
1999/07/30 | 154 | 169 | 154 | 169 | 12,000 |
1999/07/28 | 155 | 155 | 155 | 155 | 5,000 |
1999/07/26 | 159 | 159 | 159 | 159 | 1,000 |
1999/07/23 | 160 | 165 | 160 | 165 | 5,000 |
1999/07/22 | 161 | 161 | 160 | 160 | 4,000 |
1999/07/21 | 156 | 165 | 156 | 165 | 10,000 |
1999/07/19 | 153 | 153 | 153 | 153 | 4,000 |
1999/07/16 | 153 | 153 | 153 | 153 | 1,000 |
1999/07/15 | 150 | 150 | 150 | 150 | 3,000 |
1999/07/14 | 150 | 150 | 150 | 150 | 4,000 |
1999/07/13 | 162 | 162 | 150 | 150 | 4,000 |
1999/07/09 | 160 | 163 | 160 | 163 | 4,000 |
1999/07/08 | 160 | 163 | 160 | 163 | 8,000 |
1999/07/07 | 160 | 160 | 160 | 160 | 2,000 |
1999/07/06 | 161 | 161 | 161 | 161 | 1,000 |
1999/07/05 | 161 | 161 | 161 | 161 | 2,000 |
1999/07/02 | 160 | 160 | 158 | 158 | 5,000 |
1999/06/30 | 160 | 160 | 160 | 160 | 5,000 |
1999/06/29 | 161 | 161 | 160 | 160 | 2,000 |
1999/06/28 | 160 | 160 | 160 | 160 | 1,000 |
1999/06/25 | 156 | 156 | 156 | 156 | 1,000 |
1999/06/24 | 155 | 155 | 155 | 155 | 1,000 |
1999/06/23 | 166 | 166 | 155 | 155 | 14,000 |
1999/06/22 | 154 | 165 | 154 | 165 | 5,000 |
1999/06/21 | 151 | 156 | 151 | 151 | 6,000 |
1999/06/18 | 146 | 154 | 146 | 146 | 11,000 |
1999/06/17 | 150 | 150 | 142 | 142 | 5,000 |
1999/06/16 | 151 | 151 | 150 | 150 | 5,000 |
1999/06/15 | 153 | 153 | 150 | 150 | 4,000 |
1999/06/14 | 152 | 153 | 152 | 153 | 5,000 |
1999/06/11 | 141 | 153 | 141 | 153 | 3,000 |
1999/06/10 | 138 | 138 | 138 | 138 | 1,000 |
1999/06/09 | 140 | 140 | 135 | 135 | 3,000 |
1999/05/31 | 153 | 153 | 153 | 153 | 2,000 |
1999/05/28 | 153 | 153 | 153 | 153 | 2,000 |
1999/05/27 | 154 | 154 | 154 | 154 | 1,000 |
1999/05/26 | 155 | 155 | 155 | 155 | 6,000 |
1999/05/25 | 160 | 160 | 140 | 140 | 5,000 |
1999/05/18 | 164 | 164 | 160 | 160 | 8,000 |
1999/05/14 | 150 | 150 | 150 | 150 | 2,000 |
1999/05/12 | 150 | 150 | 150 | 150 | 1,000 |
1999/05/07 | 164 | 164 | 164 | 164 | 1,000 |
1999/04/30 | 164 | 164 | 164 | 164 | 2,000 |
1999/04/27 | 160 | 160 | 153 | 153 | 4,000 |
1999/04/20 | 160 | 160 | 160 | 160 | 2,000 |
1999/04/19 | 160 | 160 | 160 | 160 | 2,000 |
1999/04/16 | 153 | 153 | 153 | 153 | 3,000 |
1999/04/15 | 159 | 159 | 159 | 159 | 2,000 |
1999/04/14 | 165 | 165 | 165 | 165 | 2,000 |
1999/04/13 | 155 | 159 | 155 | 159 | 18,000 |
1999/04/09 | 146 | 150 | 145 | 150 | 6,000 |
1999/04/08 | 145 | 145 | 145 | 145 | 2,000 |
1999/04/07 | 138 | 138 | 138 | 138 | 1,000 |
1999/04/06 | 137 | 137 | 137 | 137 | 1,000 |
1999/04/02 | 135 | 135 | 135 | 135 | 2,000 |
1999/04/01 | 145 | 145 | 145 | 145 | 2,000 |
1999/03/31 | 138 | 138 | 131 | 131 | 4,000 |
1999/03/30 | 135 | 135 | 135 | 135 | 3,000 |
1999/03/29 | 138 | 138 | 138 | 138 | 3,000 |
1999/03/26 | 139 | 139 | 139 | 139 | 2,000 |
1999/03/25 | 135 | 135 | 135 | 135 | 1,000 |
1999/03/24 | 145 | 145 | 145 | 145 | 4,000 |
1999/03/23 | 144 | 144 | 143 | 144 | 7,000 |
1999/03/19 | 144 | 144 | 144 | 144 | 1,000 |
1999/03/18 | 145 | 145 | 145 | 145 | 4,000 |
1999/03/17 | 147 | 150 | 147 | 147 | 8,000 |
1999/03/16 | 145 | 145 | 145 | 145 | 7,000 |
1999/03/15 | 140 | 140 | 140 | 140 | 1,000 |
1999/03/12 | 141 | 141 | 141 | 141 | 1,000 |
1999/03/11 | 130 | 135 | 125 | 135 | 19,000 |
1999/03/10 | 130 | 130 | 128 | 128 | 13,000 |
1999/03/09 | 130 | 130 | 127 | 130 | 6,000 |
1999/03/08 | 130 | 130 | 130 | 130 | 3,000 |
1999/03/05 | 129 | 129 | 129 | 129 | 1,000 |
1999/03/04 | 129 | 129 | 129 | 129 | 2,000 |
1999/03/02 | 130 | 130 | 129 | 129 | 3,000 |
1999/03/01 | 130 | 130 | 130 | 130 | 7,000 |
1999/02/26 | 133 | 133 | 133 | 133 | 3,000 |
1999/02/25 | 128 | 128 | 128 | 128 | 1,000 |
1999/02/24 | 126 | 128 | 126 | 128 | 6,000 |
1999/02/23 | 122 | 126 | 122 | 126 | 6,000 |
1999/02/22 | 121 | 122 | 120 | 122 | 19,000 |
1999/02/19 | 121 | 121 | 120 | 120 | 19,000 |
1999/02/18 | 121 | 121 | 120 | 121 | 13,000 |
1999/02/16 | 120 | 120 | 120 | 120 | 4,000 |
1999/02/15 | 136 | 136 | 120 | 120 | 6,000 |
1999/02/12 | 120 | 120 | 120 | 120 | 6,000 |
1999/02/10 | 123 | 125 | 116 | 120 | 13,000 |
1999/02/09 | 124 | 124 | 123 | 123 | 3,000 |
1999/02/08 | 136 | 136 | 123 | 123 | 6,000 |
1999/02/01 | 137 | 137 | 137 | 137 | 1,000 |
1999/01/29 | 139 | 139 | 139 | 139 | 3,000 |
1999/01/27 | 130 | 130 | 130 | 130 | 1,000 |
1999/01/25 | 122 | 122 | 122 | 122 | 2,000 |
1999/01/20 | 132 | 132 | 132 | 132 | 3,000 |
1999/01/14 | 130 | 130 | 130 | 130 | 2,000 |