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 |
|---|---|---|---|---|---|
| 2005/12/30 | 226 | 226 | 226 | 226 | 3,000 |
| 2005/12/29 | 228 | 228 | 222 | 223 | 33,000 |
| 2005/12/28 | 221 | 223 | 220 | 223 | 18,000 |
| 2005/12/27 | 221 | 223 | 220 | 220 | 37,000 |
| 2005/12/26 | 220 | 226 | 220 | 220 | 32,000 |
| 2005/12/22 | 222 | 235 | 218 | 220 | 152,000 |
| 2005/12/21 | 221 | 221 | 220 | 220 | 28,000 |
| 2005/12/20 | 220 | 220 | 218 | 220 | 27,000 |
| 2005/12/19 | 222 | 222 | 220 | 220 | 31,000 |
| 2005/12/16 | 231 | 231 | 222 | 222 | 37,000 |
| 2005/12/15 | 236 | 237 | 231 | 231 | 46,000 |
| 2005/12/14 | 236 | 238 | 232 | 234 | 95,000 |
| 2005/12/13 | 229 | 235 | 229 | 230 | 21,000 |
| 2005/12/12 | 230 | 233 | 229 | 233 | 43,000 |
| 2005/12/09 | 230 | 231 | 227 | 229 | 52,000 |
| 2005/12/08 | 228 | 237 | 228 | 234 | 233,000 |
| 2005/12/07 | 228 | 228 | 227 | 227 | 29,000 |
| 2005/12/06 | 226 | 226 | 224 | 226 | 23,000 |
| 2005/12/05 | 222 | 226 | 221 | 225 | 56,000 |
| 2005/12/02 | 222 | 222 | 220 | 222 | 16,000 |
| 2005/12/01 | 219 | 220 | 218 | 220 | 34,000 |
| 2005/11/30 | 217 | 218 | 217 | 218 | 14,000 |
| 2005/11/29 | 219 | 220 | 217 | 220 | 40,000 |
| 2005/11/28 | 218 | 222 | 218 | 222 | 19,000 |
| 2005/11/25 | 223 | 223 | 216 | 218 | 29,000 |
| 2005/11/24 | 223 | 223 | 222 | 222 | 31,000 |
| 2005/11/22 | 228 | 228 | 223 | 224 | 24,000 |
| 2005/11/21 | 227 | 228 | 225 | 225 | 28,000 |
| 2005/11/18 | 225 | 228 | 225 | 227 | 33,000 |
| 2005/11/17 | 226 | 228 | 225 | 225 | 34,000 |
| 2005/11/16 | 226 | 226 | 221 | 223 | 38,000 |
| 2005/11/15 | 227 | 228 | 216 | 218 | 180,000 |
| 2005/11/14 | 240 | 240 | 228 | 228 | 205,000 |
| 2005/11/11 | 251 | 253 | 250 | 250 | 37,000 |
| 2005/11/10 | 257 | 257 | 252 | 252 | 41,000 |
| 2005/11/09 | 253 | 254 | 252 | 252 | 46,000 |
| 2005/11/08 | 250 | 250 | 248 | 250 | 50,000 |
| 2005/11/07 | 250 | 251 | 247 | 250 | 51,000 |
| 2005/11/04 | 250 | 250 | 248 | 248 | 59,000 |
| 2005/11/02 | 248 | 249 | 246 | 247 | 36,000 |
| 2005/11/01 | 250 | 250 | 249 | 249 | 5,000 |
| 2005/10/31 | 246 | 250 | 246 | 247 | 48,000 |
| 2005/10/28 | 244 | 255 | 244 | 244 | 110,000 |
| 2005/10/27 | 244 | 245 | 242 | 242 | 31,000 |
| 2005/10/26 | 246 | 248 | 243 | 245 | 22,000 |
| 2005/10/25 | 248 | 248 | 246 | 247 | 16,000 |
| 2005/10/24 | 248 | 254 | 246 | 246 | 13,000 |
| 2005/10/21 | 246 | 249 | 245 | 249 | 25,000 |
| 2005/10/20 | 247 | 250 | 245 | 246 | 14,000 |
| 2005/10/19 | 252 | 252 | 246 | 246 | 23,000 |
| 2005/10/18 | 247 | 252 | 247 | 249 | 21,000 |
| 2005/10/17 | 252 | 252 | 249 | 249 | 20,000 |
| 2005/10/14 | 261 | 262 | 253 | 253 | 70,000 |
| 2005/10/13 | 257 | 258 | 253 | 258 | 56,000 |
| 2005/10/12 | 250 | 256 | 250 | 252 | 75,000 |
| 2005/10/11 | 245 | 249 | 245 | 249 | 15,000 |
| 2005/10/07 | 243 | 243 | 242 | 243 | 50,000 |
| 2005/10/06 | 253 | 253 | 244 | 244 | 93,000 |
| 2005/10/05 | 251 | 253 | 249 | 252 | 35,000 |
| 2005/10/04 | 256 | 256 | 251 | 251 | 48,000 |
| 2005/10/03 | 259 | 259 | 249 | 254 | 32,000 |
| 2005/09/30 | 248 | 253 | 248 | 249 | 46,000 |
| 2005/09/29 | 254 | 256 | 246 | 250 | 53,000 |
| 2005/09/28 | 247 | 255 | 247 | 250 | 49,000 |
| 2005/09/27 | 247 | 253 | 246 | 246 | 60,000 |
| 2005/09/26 | 257 | 259 | 251 | 252 | 61,000 |
| 2005/09/22 | 253 | 260 | 253 | 254 | 53,000 |
| 2005/09/21 | 263 | 263 | 253 | 253 | 102,000 |
| 2005/09/20 | 263 | 263 | 252 | 258 | 142,000 |
| 2005/09/16 | 264 | 269 | 255 | 261 | 312,000 |
| 2005/09/15 | 275 | 293 | 261 | 267 | 3,463,000 |
| 2005/09/14 | 242 | 283 | 242 | 257 | 5,157,000 |
| 2005/09/13 | 239 | 246 | 237 | 238 | 123,000 |
| 2005/09/12 | 235 | 239 | 232 | 234 | 47,000 |
| 2005/09/09 | 232 | 232 | 227 | 232 | 19,000 |
| 2005/09/08 | 228 | 232 | 227 | 229 | 40,000 |
| 2005/09/07 | 242 | 242 | 227 | 227 | 36,000 |
| 2005/09/06 | 242 | 242 | 229 | 232 | 43,000 |
| 2005/09/05 | 245 | 245 | 239 | 240 | 85,000 |
| 2005/09/02 | 239 | 242 | 235 | 240 | 81,000 |
| 2005/09/01 | 244 | 244 | 232 | 234 | 192,000 |
| 2005/08/31 | 237 | 237 | 225 | 230 | 324,000 |
| 2005/08/30 | 235 | 263 | 231 | 242 | 2,424,000 |
| 2005/08/29 | 219 | 231 | 217 | 230 | 155,000 |
| 2005/08/26 | 220 | 224 | 215 | 217 | 58,000 |
| 2005/08/25 | 224 | 224 | 218 | 218 | 31,000 |
| 2005/08/24 | 221 | 222 | 218 | 221 | 31,000 |
| 2005/08/23 | 223 | 226 | 220 | 220 | 77,000 |
| 2005/08/22 | 221 | 224 | 220 | 223 | 76,000 |
| 2005/08/19 | 227 | 227 | 220 | 226 | 102,000 |
| 2005/08/18 | 232 | 235 | 226 | 228 | 260,000 |
| 2005/08/17 | 223 | 264 | 223 | 237 | 2,389,000 |
| 2005/08/16 | 205 | 244 | 205 | 220 | 2,091,000 |
| 2005/08/15 | 209 | 210 | 203 | 203 | 23,000 |
| 2005/08/12 | 214 | 214 | 207 | 209 | 29,000 |
| 2005/08/11 | 211 | 216 | 211 | 214 | 33,000 |
| 2005/08/10 | 206 | 209 | 206 | 209 | 31,000 |
| 2005/08/09 | 200 | 205 | 200 | 204 | 43,000 |
| 2005/08/08 | 199 | 204 | 199 | 201 | 15,000 |
| 2005/08/05 | 205 | 212 | 200 | 206 | 28,000 |
| 2005/08/04 | 213 | 213 | 202 | 206 | 87,000 |
| 2005/08/03 | 226 | 228 | 214 | 214 | 93,000 |
| 2005/08/02 | 224 | 230 | 219 | 224 | 133,000 |
| 2005/08/01 | 214 | 221 | 214 | 219 | 92,000 |
| 2005/07/29 | 213 | 219 | 210 | 214 | 77,000 |
| 2005/07/28 | 214 | 217 | 213 | 216 | 39,000 |
| 2005/07/27 | 220 | 221 | 216 | 216 | 87,000 |
| 2005/07/26 | 224 | 228 | 219 | 220 | 123,000 |
| 2005/07/25 | 215 | 220 | 212 | 220 | 155,000 |
| 2005/07/22 | 213 | 217 | 210 | 212 | 115,000 |
| 2005/07/21 | 224 | 224 | 210 | 210 | 354,000 |
| 2005/07/20 | 217 | 244 | 215 | 219 | 1,566,000 |
| 2005/07/19 | 205 | 225 | 205 | 212 | 380,000 |
| 2005/07/15 | 206 | 206 | 202 | 203 | 24,000 |
| 2005/07/14 | 203 | 205 | 201 | 205 | 17,000 |
| 2005/07/13 | 201 | 205 | 201 | 204 | 43,000 |
| 2005/07/12 | 206 | 206 | 199 | 204 | 51,000 |
| 2005/07/11 | 203 | 207 | 199 | 204 | 71,000 |
| 2005/07/08 | 195 | 203 | 195 | 198 | 69,000 |
| 2005/07/07 | 193 | 197 | 193 | 196 | 15,000 |
| 2005/07/06 | 196 | 197 | 193 | 196 | 17,000 |
| 2005/07/05 | 198 | 198 | 191 | 191 | 22,000 |
| 2005/07/04 | 196 | 197 | 192 | 197 | 13,000 |
| 2005/07/01 | 197 | 197 | 197 | 197 | 4,000 |
| 2005/06/30 | 193 | 198 | 193 | 197 | 23,000 |
| 2005/06/29 | 193 | 195 | 193 | 193 | 4,000 |
| 2005/06/28 | 191 | 193 | 191 | 192 | 14,000 |
| 2005/06/27 | 191 | 195 | 191 | 191 | 10,000 |
| 2005/06/24 | 195 | 195 | 192 | 192 | 11,000 |
| 2005/06/23 | 198 | 199 | 196 | 196 | 10,000 |
| 2005/06/22 | 193 | 197 | 193 | 197 | 29,000 |
| 2005/06/21 | 191 | 191 | 190 | 190 | 13,000 |
| 2005/06/20 | 195 | 195 | 193 | 193 | 14,000 |
| 2005/06/17 | 188 | 194 | 188 | 193 | 26,000 |
| 2005/06/16 | 186 | 187 | 185 | 187 | 27,000 |
| 2005/06/15 | 186 | 186 | 185 | 185 | 3,000 |
| 2005/06/14 | 192 | 192 | 187 | 188 | 14,000 |
| 2005/06/13 | 194 | 194 | 192 | 192 | 6,000 |
| 2005/06/10 | 190 | 191 | 190 | 191 | 10,000 |
| 2005/06/09 | 191 | 191 | 184 | 190 | 14,000 |
| 2005/06/08 | 188 | 194 | 186 | 189 | 25,000 |
| 2005/06/07 | 190 | 190 | 187 | 187 | 12,000 |
| 2005/06/06 | 189 | 190 | 188 | 188 | 5,000 |
| 2005/06/03 | 190 | 191 | 190 | 190 | 5,000 |
| 2005/06/02 | 195 | 195 | 190 | 190 | 45,000 |
| 2005/06/01 | 187 | 190 | 187 | 190 | 17,000 |
| 2005/05/31 | 186 | 187 | 185 | 185 | 10,000 |
| 2005/05/30 | 183 | 186 | 183 | 185 | 5,000 |
| 2005/05/27 | 184 | 184 | 181 | 181 | 14,000 |
| 2005/05/26 | 181 | 186 | 181 | 184 | 7,000 |
| 2005/05/25 | 186 | 186 | 182 | 183 | 34,000 |
| 2005/05/24 | 184 | 184 | 183 | 183 | 6,000 |
| 2005/05/23 | 182 | 183 | 182 | 183 | 12,000 |
| 2005/05/20 | 186 | 187 | 183 | 183 | 11,000 |
| 2005/05/19 | 182 | 185 | 180 | 184 | 43,000 |
| 2005/05/18 | 182 | 183 | 180 | 180 | 22,000 |
| 2005/05/17 | 186 | 187 | 182 | 182 | 37,000 |
| 2005/05/16 | 196 | 196 | 188 | 188 | 26,000 |
| 2005/05/13 | 196 | 198 | 195 | 198 | 39,000 |
| 2005/05/12 | 198 | 201 | 196 | 200 | 51,000 |
| 2005/05/11 | 197 | 199 | 197 | 198 | 38,000 |
| 2005/05/10 | 201 | 202 | 198 | 198 | 57,000 |
| 2005/05/09 | 200 | 201 | 200 | 200 | 17,000 |
| 2005/05/06 | 198 | 204 | 198 | 201 | 19,000 |
| 2005/05/02 | 205 | 205 | 198 | 200 | 14,000 |
| 2005/04/28 | 201 | 205 | 197 | 205 | 71,000 |
| 2005/04/27 | 202 | 206 | 197 | 201 | 37,000 |
| 2005/04/26 | 206 | 215 | 200 | 208 | 230,000 |
| 2005/04/25 | 192 | 219 | 192 | 219 | 136,000 |
| 2005/04/22 | 198 | 198 | 190 | 191 | 23,000 |
| 2005/04/21 | 184 | 195 | 184 | 195 | 22,000 |
| 2005/04/20 | 187 | 190 | 183 | 183 | 15,000 |
| 2005/04/19 | 185 | 188 | 185 | 185 | 29,000 |
| 2005/04/18 | 187 | 187 | 181 | 183 | 36,000 |
| 2005/04/15 | 189 | 190 | 185 | 190 | 36,000 |
| 2005/04/14 | 194 | 195 | 192 | 192 | 49,000 |
| 2005/04/13 | 197 | 197 | 195 | 196 | 23,000 |
| 2005/04/12 | 192 | 198 | 192 | 198 | 38,000 |
| 2005/04/11 | 195 | 197 | 191 | 197 | 23,000 |
| 2005/04/08 | 195 | 195 | 191 | 195 | 13,000 |
| 2005/04/07 | 203 | 204 | 196 | 196 | 46,000 |
| 2005/04/06 | 192 | 199 | 190 | 199 | 56,000 |
| 2005/04/05 | 190 | 193 | 190 | 192 | 14,000 |
| 2005/04/04 | 190 | 190 | 187 | 190 | 10,000 |
| 2005/04/01 | 186 | 190 | 186 | 189 | 24,000 |
| 2005/03/31 | 181 | 185 | 181 | 185 | 7,000 |
| 2005/03/30 | 191 | 191 | 181 | 181 | 25,000 |
| 2005/03/29 | 194 | 194 | 184 | 189 | 45,000 |
| 2005/03/28 | 196 | 196 | 192 | 193 | 17,000 |
| 2005/03/25 | 205 | 207 | 200 | 200 | 44,000 |
| 2005/03/24 | 207 | 207 | 202 | 205 | 28,000 |
| 2005/03/23 | 205 | 205 | 200 | 204 | 58,000 |
| 2005/03/22 | 203 | 204 | 200 | 204 | 52,000 |
| 2005/03/18 | 200 | 202 | 198 | 202 | 44,000 |
| 2005/03/17 | 191 | 202 | 191 | 202 | 31,000 |
| 2005/03/16 | 197 | 201 | 194 | 199 | 33,000 |
| 2005/03/15 | 199 | 203 | 198 | 201 | 98,000 |
| 2005/03/14 | 197 | 197 | 195 | 197 | 32,000 |
| 2005/03/11 | 196 | 197 | 195 | 195 | 30,000 |
| 2005/03/10 | 198 | 198 | 196 | 196 | 58,000 |
| 2005/03/09 | 195 | 197 | 194 | 197 | 38,000 |
| 2005/03/08 | 196 | 197 | 193 | 196 | 28,000 |
| 2005/03/07 | 191 | 198 | 191 | 198 | 156,000 |
| 2005/03/04 | 190 | 190 | 186 | 190 | 42,000 |
| 2005/03/03 | 189 | 190 | 185 | 189 | 38,000 |
| 2005/03/02 | 190 | 190 | 187 | 190 | 21,000 |
| 2005/03/01 | 188 | 190 | 185 | 190 | 22,000 |
| 2005/02/28 | 181 | 192 | 181 | 192 | 85,000 |
| 2005/02/25 | 183 | 183 | 181 | 181 | 21,000 |
| 2005/02/24 | 177 | 183 | 175 | 183 | 75,000 |
| 2005/02/23 | 180 | 180 | 178 | 178 | 15,000 |
| 2005/02/22 | 180 | 180 | 176 | 179 | 19,000 |
| 2005/02/21 | 176 | 176 | 175 | 176 | 19,000 |
| 2005/02/18 | 168 | 172 | 168 | 172 | 23,000 |
| 2005/02/17 | 172 | 174 | 170 | 170 | 17,000 |
| 2005/02/16 | 175 | 175 | 170 | 172 | 77,000 |
| 2005/02/15 | 182 | 182 | 156 | 175 | 143,000 |
| 2005/02/14 | 192 | 194 | 190 | 190 | 41,000 |
| 2005/02/10 | 193 | 193 | 190 | 192 | 23,000 |
| 2005/02/09 | 193 | 196 | 193 | 193 | 34,000 |
| 2005/02/08 | 192 | 198 | 191 | 192 | 73,000 |
| 2005/02/07 | 187 | 192 | 187 | 191 | 110,000 |
| 2005/02/04 | 184 | 185 | 181 | 185 | 59,000 |
| 2005/02/03 | 186 | 186 | 183 | 183 | 15,000 |
| 2005/02/02 | 184 | 184 | 183 | 184 | 14,000 |
| 2005/02/01 | 182 | 186 | 182 | 183 | 29,000 |
| 2005/01/31 | 185 | 188 | 183 | 183 | 37,000 |
| 2005/01/28 | 183 | 188 | 183 | 185 | 63,000 |
| 2005/01/27 | 190 | 193 | 181 | 181 | 207,000 |
| 2005/01/26 | 190 | 194 | 186 | 194 | 550,000 |
| 2005/01/25 | 175 | 184 | 174 | 180 | 179,000 |
| 2005/01/24 | 173 | 174 | 170 | 173 | 32,000 |
| 2005/01/21 | 170 | 171 | 169 | 170 | 21,000 |
| 2005/01/20 | 171 | 171 | 169 | 169 | 14,000 |
| 2005/01/19 | 171 | 172 | 171 | 171 | 11,000 |
| 2005/01/18 | 172 | 172 | 169 | 170 | 50,000 |
| 2005/01/17 | 169 | 171 | 169 | 171 | 13,000 |
| 2005/01/14 | 169 | 173 | 169 | 171 | 48,000 |
| 2005/01/13 | 172 | 177 | 169 | 173 | 35,000 |
| 2005/01/12 | 174 | 174 | 172 | 172 | 22,000 |
| 2005/01/11 | 171 | 175 | 171 | 174 | 50,000 |
| 2005/01/07 | 166 | 168 | 166 | 168 | 17,000 |
| 2005/01/06 | 168 | 168 | 165 | 167 | 21,000 |
| 2005/01/05 | 163 | 169 | 163 | 169 | 37,000 |
| 2005/01/04 | 164 | 164 | 163 | 163 | 8,000 |