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 |
|---|---|---|---|---|---|
| 2006/12/29 | 111 | 114 | 111 | 114 | 6,000 |
| 2006/12/28 | 112 | 112 | 111 | 111 | 4,000 |
| 2006/12/27 | 114 | 114 | 113 | 113 | 6,000 |
| 2006/12/26 | 115 | 115 | 111 | 111 | 16,000 |
| 2006/12/25 | 116 | 118 | 112 | 118 | 20,000 |
| 2006/12/22 | 118 | 118 | 117 | 117 | 8,000 |
| 2006/12/21 | 117 | 118 | 116 | 118 | 8,000 |
| 2006/12/20 | 117 | 117 | 117 | 117 | 1,000 |
| 2006/12/19 | 120 | 121 | 119 | 119 | 18,000 |
| 2006/12/18 | 116 | 118 | 116 | 118 | 9,000 |
| 2006/12/15 | 117 | 118 | 116 | 116 | 12,000 |
| 2006/12/14 | 118 | 119 | 116 | 117 | 20,000 |
| 2006/12/13 | 119 | 122 | 118 | 121 | 11,000 |
| 2006/12/12 | 119 | 122 | 119 | 122 | 7,000 |
| 2006/12/11 | 124 | 124 | 122 | 122 | 21,000 |
| 2006/12/08 | 122 | 122 | 122 | 122 | 1,000 |
| 2006/12/07 | 126 | 126 | 124 | 125 | 11,000 |
| 2006/12/06 | 120 | 128 | 120 | 123 | 10,000 |
| 2006/12/05 | 119 | 121 | 118 | 119 | 14,000 |
| 2006/12/04 | 119 | 119 | 118 | 118 | 2,000 |
| 2006/12/01 | 119 | 120 | 119 | 119 | 5,000 |
| 2006/11/30 | 129 | 129 | 117 | 117 | 14,000 |
| 2006/11/29 | 128 | 129 | 126 | 126 | 6,000 |
| 2006/11/28 | 120 | 127 | 120 | 127 | 22,000 |
| 2006/11/27 | 117 | 117 | 117 | 117 | 3,000 |
| 2006/11/24 | 120 | 120 | 120 | 120 | 2,000 |
| 2006/11/22 | 119 | 119 | 115 | 115 | 18,000 |
| 2006/11/21 | 116 | 116 | 115 | 115 | 13,000 |
| 2006/11/20 | 116 | 116 | 109 | 113 | 17,000 |
| 2006/11/17 | 119 | 119 | 118 | 118 | 37,000 |
| 2006/11/16 | 117 | 120 | 117 | 119 | 20,000 |
| 2006/11/15 | 123 | 123 | 121 | 122 | 8,000 |
| 2006/11/14 | 116 | 121 | 116 | 121 | 2,000 |
| 2006/11/13 | 113 | 116 | 113 | 114 | 40,000 |
| 2006/11/10 | 126 | 126 | 113 | 123 | 36,000 |
| 2006/11/09 | 126 | 126 | 126 | 126 | 5,000 |
| 2006/11/08 | 127 | 128 | 127 | 127 | 31,000 |
| 2006/11/07 | 135 | 135 | 131 | 131 | 15,000 |
| 2006/11/06 | 131 | 131 | 131 | 131 | 7,000 |
| 2006/11/02 | 132 | 132 | 132 | 132 | 3,000 |
| 2006/11/01 | 135 | 135 | 133 | 133 | 7,000 |
| 2006/10/31 | 138 | 138 | 134 | 134 | 4,000 |
| 2006/10/30 | 137 | 138 | 137 | 138 | 12,000 |
| 2006/10/27 | 139 | 140 | 138 | 138 | 15,000 |
| 2006/10/26 | 141 | 142 | 139 | 139 | 20,000 |
| 2006/10/25 | 141 | 141 | 139 | 140 | 11,000 |
| 2006/10/24 | 138 | 140 | 138 | 139 | 12,000 |
| 2006/10/23 | 138 | 139 | 137 | 138 | 12,000 |
| 2006/10/20 | 136 | 138 | 136 | 137 | 24,000 |
| 2006/10/19 | 137 | 138 | 135 | 135 | 23,000 |
| 2006/10/18 | 137 | 137 | 135 | 135 | 13,000 |
| 2006/10/17 | 138 | 141 | 138 | 139 | 19,000 |
| 2006/10/16 | 137 | 139 | 136 | 138 | 16,000 |
| 2006/10/13 | 132 | 135 | 131 | 134 | 68,000 |
| 2006/10/12 | 144 | 144 | 132 | 135 | 45,000 |
| 2006/10/11 | 149 | 149 | 140 | 140 | 38,000 |
| 2006/10/10 | 157 | 159 | 149 | 149 | 59,000 |
| 2006/10/06 | 139 | 155 | 139 | 154 | 75,000 |
| 2006/10/05 | 146 | 146 | 140 | 143 | 24,000 |
| 2006/10/04 | 145 | 145 | 143 | 143 | 4,000 |
| 2006/10/03 | 149 | 149 | 145 | 147 | 9,000 |
| 2006/10/02 | 149 | 149 | 140 | 148 | 15,000 |
| 2006/09/29 | 145 | 149 | 145 | 145 | 11,000 |
| 2006/09/28 | 145 | 149 | 145 | 149 | 8,000 |
| 2006/09/27 | 139 | 149 | 139 | 149 | 19,000 |
| 2006/09/26 | 142 | 142 | 136 | 136 | 10,000 |
| 2006/09/25 | 150 | 150 | 147 | 147 | 7,000 |
| 2006/09/22 | 150 | 152 | 150 | 152 | 9,000 |
| 2006/09/21 | 148 | 148 | 145 | 148 | 6,000 |
| 2006/09/20 | 152 | 152 | 148 | 148 | 3,000 |
| 2006/09/19 | 149 | 150 | 149 | 149 | 7,000 |
| 2006/09/15 | 147 | 147 | 141 | 147 | 11,000 |
| 2006/09/14 | 152 | 152 | 142 | 147 | 15,000 |
| 2006/09/13 | 152 | 153 | 150 | 152 | 25,000 |
| 2006/09/12 | 151 | 153 | 151 | 151 | 8,000 |
| 2006/09/11 | 155 | 155 | 150 | 150 | 51,000 |
| 2006/09/08 | 153 | 153 | 153 | 153 | 3,000 |
| 2006/09/07 | 155 | 155 | 154 | 154 | 2,000 |
| 2006/09/06 | 157 | 157 | 156 | 156 | 14,000 |
| 2006/09/05 | 157 | 158 | 156 | 156 | 7,000 |
| 2006/09/04 | 155 | 159 | 152 | 156 | 30,000 |
| 2006/09/01 | 152 | 159 | 151 | 153 | 36,000 |
| 2006/08/31 | 151 | 153 | 150 | 150 | 30,000 |
| 2006/08/30 | 154 | 154 | 151 | 151 | 5,000 |
| 2006/08/29 | 155 | 155 | 150 | 155 | 32,000 |
| 2006/08/28 | 157 | 157 | 153 | 156 | 50,000 |
| 2006/08/25 | 158 | 158 | 156 | 157 | 17,000 |
| 2006/08/24 | 161 | 162 | 157 | 157 | 29,000 |
| 2006/08/23 | 157 | 172 | 157 | 159 | 279,000 |
| 2006/08/22 | 151 | 156 | 151 | 155 | 43,000 |
| 2006/08/21 | 150 | 152 | 149 | 152 | 14,000 |
| 2006/08/18 | 147 | 150 | 146 | 150 | 30,000 |
| 2006/08/17 | 153 | 154 | 150 | 150 | 42,000 |
| 2006/08/16 | 148 | 153 | 147 | 151 | 104,000 |
| 2006/08/15 | 147 | 148 | 146 | 148 | 28,000 |
| 2006/08/14 | 148 | 148 | 144 | 147 | 44,000 |
| 2006/08/11 | 145 | 147 | 144 | 147 | 34,000 |
| 2006/08/10 | 149 | 149 | 143 | 146 | 49,000 |
| 2006/08/09 | 156 | 158 | 143 | 149 | 192,000 |
| 2006/08/08 | 159 | 163 | 150 | 152 | 509,000 |
| 2006/08/07 | 145 | 182 | 142 | 174 | 1,911,000 |
| 2006/08/04 | 141 | 145 | 136 | 137 | 52,000 |
| 2006/08/03 | 144 | 144 | 136 | 136 | 25,000 |
| 2006/08/02 | 135 | 139 | 135 | 139 | 17,000 |
| 2006/08/01 | 130 | 134 | 128 | 134 | 47,000 |
| 2006/07/31 | 138 | 139 | 135 | 135 | 37,000 |
| 2006/07/28 | 137 | 137 | 135 | 135 | 8,000 |
| 2006/07/27 | 135 | 139 | 132 | 136 | 25,000 |
| 2006/07/26 | 136 | 136 | 135 | 135 | 13,000 |
| 2006/07/25 | 138 | 140 | 137 | 138 | 7,000 |
| 2006/07/24 | 142 | 142 | 138 | 140 | 10,000 |
| 2006/07/21 | 139 | 144 | 137 | 144 | 14,000 |
| 2006/07/20 | 137 | 140 | 136 | 138 | 13,000 |
| 2006/07/19 | 133 | 145 | 133 | 135 | 30,000 |
| 2006/07/18 | 147 | 147 | 133 | 133 | 23,000 |
| 2006/07/14 | 148 | 152 | 145 | 145 | 14,000 |
| 2006/07/13 | 152 | 153 | 146 | 153 | 23,000 |
| 2006/07/12 | 150 | 158 | 149 | 154 | 29,000 |
| 2006/07/11 | 159 | 159 | 159 | 159 | 6,000 |
| 2006/07/10 | 154 | 157 | 144 | 157 | 32,000 |
| 2006/07/07 | 160 | 160 | 144 | 154 | 62,000 |
| 2006/07/06 | 161 | 161 | 159 | 160 | 14,000 |
| 2006/07/05 | 161 | 162 | 160 | 160 | 15,000 |
| 2006/07/04 | 163 | 163 | 161 | 161 | 11,000 |
| 2006/07/03 | 159 | 162 | 159 | 162 | 27,000 |
| 2006/06/30 | 163 | 163 | 158 | 159 | 39,000 |
| 2006/06/29 | 162 | 164 | 160 | 160 | 31,000 |
| 2006/06/28 | 164 | 164 | 160 | 161 | 26,000 |
| 2006/06/27 | 163 | 167 | 162 | 165 | 97,000 |
| 2006/06/26 | 162 | 163 | 160 | 162 | 41,000 |
| 2006/06/23 | 162 | 163 | 160 | 160 | 51,000 |
| 2006/06/22 | 166 | 166 | 160 | 160 | 67,000 |
| 2006/06/21 | 165 | 168 | 157 | 163 | 105,000 |
| 2006/06/20 | 162 | 168 | 161 | 161 | 115,000 |
| 2006/06/19 | 159 | 170 | 157 | 162 | 249,000 |
| 2006/06/16 | 169 | 170 | 155 | 161 | 687,000 |
| 2006/06/15 | 203 | 225 | 157 | 161 | 4,031,000 |
| 2006/06/14 | 124 | 178 | 124 | 178 | 2,081,000 |
| 2006/06/13 | 131 | 134 | 125 | 128 | 44,000 |
| 2006/06/12 | 118 | 134 | 118 | 131 | 340,000 |
| 2006/06/09 | 133 | 139 | 130 | 130 | 39,000 |
| 2006/06/08 | 150 | 150 | 136 | 136 | 24,000 |
| 2006/06/07 | 148 | 155 | 145 | 146 | 37,000 |
| 2006/06/06 | 148 | 148 | 144 | 145 | 19,000 |
| 2006/06/05 | 155 | 155 | 146 | 146 | 9,000 |
| 2006/06/02 | 153 | 153 | 140 | 150 | 48,000 |
| 2006/06/01 | 163 | 167 | 155 | 155 | 13,000 |
| 2006/05/31 | 155 | 161 | 155 | 160 | 19,000 |
| 2006/05/30 | 161 | 166 | 160 | 160 | 18,000 |
| 2006/05/29 | 170 | 172 | 160 | 162 | 54,000 |
| 2006/05/26 | 175 | 175 | 165 | 170 | 72,000 |
| 2006/05/25 | 191 | 197 | 175 | 180 | 123,000 |
| 2006/05/24 | 165 | 205 | 162 | 196 | 612,000 |
| 2006/05/23 | 173 | 177 | 155 | 155 | 39,000 |
| 2006/05/22 | 182 | 185 | 178 | 178 | 5,000 |
| 2006/05/19 | 176 | 182 | 176 | 182 | 11,000 |
| 2006/05/18 | 178 | 188 | 178 | 188 | 3,000 |
| 2006/05/17 | 188 | 190 | 180 | 190 | 14,000 |
| 2006/05/15 | 197 | 197 | 197 | 197 | 1,000 |
| 2006/05/12 | 190 | 199 | 189 | 199 | 13,000 |
| 2006/05/11 | 200 | 200 | 197 | 197 | 9,000 |
| 2006/05/10 | 197 | 199 | 197 | 197 | 5,000 |
| 2006/05/09 | 197 | 199 | 194 | 197 | 17,000 |
| 2006/05/08 | 197 | 197 | 197 | 197 | 2,000 |
| 2006/05/02 | 197 | 202 | 197 | 201 | 16,000 |
| 2006/05/01 | 198 | 201 | 198 | 201 | 4,000 |
| 2006/04/28 | 192 | 201 | 191 | 201 | 37,000 |
| 2006/04/26 | 200 | 201 | 200 | 200 | 5,000 |
| 2006/04/25 | 194 | 196 | 192 | 196 | 8,000 |
| 2006/04/24 | 195 | 204 | 193 | 194 | 6,000 |
| 2006/04/21 | 195 | 200 | 195 | 195 | 13,000 |
| 2006/04/20 | 200 | 200 | 200 | 200 | 7,000 |
| 2006/04/19 | 202 | 207 | 202 | 202 | 21,000 |
| 2006/04/18 | 199 | 207 | 196 | 207 | 17,000 |
| 2006/04/17 | 200 | 207 | 200 | 201 | 45,000 |
| 2006/04/14 | 204 | 204 | 199 | 201 | 10,000 |
| 2006/04/13 | 200 | 200 | 199 | 199 | 4,000 |
| 2006/04/12 | 205 | 205 | 199 | 200 | 16,000 |
| 2006/04/11 | 208 | 208 | 206 | 206 | 14,000 |
| 2006/04/10 | 205 | 210 | 200 | 208 | 36,000 |
| 2006/04/07 | 205 | 205 | 200 | 200 | 23,000 |
| 2006/04/06 | 202 | 205 | 201 | 205 | 31,000 |
| 2006/04/05 | 193 | 203 | 193 | 197 | 74,000 |
| 2006/04/04 | 201 | 201 | 185 | 190 | 109,000 |
| 2006/04/03 | 205 | 205 | 185 | 198 | 82,000 |
| 2006/03/31 | 195 | 195 | 195 | 195 | 7,000 |
| 2006/03/30 | 193 | 193 | 193 | 193 | 10,000 |
| 2006/03/29 | 191 | 192 | 191 | 192 | 3,000 |
| 2006/03/28 | 191 | 191 | 191 | 191 | 2,000 |
| 2006/03/27 | 198 | 198 | 197 | 197 | 13,000 |
| 2006/03/24 | 198 | 198 | 197 | 198 | 6,000 |
| 2006/03/23 | 191 | 192 | 191 | 192 | 7,000 |
| 2006/03/22 | 191 | 191 | 189 | 190 | 12,000 |
| 2006/03/20 | 195 | 196 | 191 | 196 | 9,000 |
| 2006/03/17 | 203 | 203 | 199 | 199 | 5,000 |
| 2006/03/16 | 193 | 199 | 190 | 199 | 36,000 |
| 2006/03/15 | 193 | 195 | 193 | 195 | 25,000 |
| 2006/03/14 | 197 | 197 | 193 | 193 | 9,000 |
| 2006/03/13 | 194 | 205 | 194 | 198 | 29,000 |
| 2006/03/10 | 197 | 197 | 195 | 197 | 16,000 |
| 2006/03/09 | 193 | 197 | 188 | 197 | 19,000 |
| 2006/03/08 | 190 | 191 | 189 | 191 | 22,000 |
| 2006/03/07 | 178 | 186 | 176 | 176 | 12,000 |
| 2006/03/06 | 179 | 181 | 175 | 181 | 13,000 |
| 2006/03/03 | 180 | 180 | 175 | 175 | 6,000 |
| 2006/03/02 | 181 | 181 | 180 | 180 | 6,000 |
| 2006/03/01 | 190 | 190 | 185 | 185 | 27,000 |
| 2006/02/28 | 186 | 190 | 186 | 190 | 25,000 |
| 2006/02/27 | 185 | 192 | 185 | 186 | 14,000 |
| 2006/02/24 | 180 | 185 | 180 | 185 | 19,000 |
| 2006/02/23 | 167 | 175 | 167 | 170 | 32,000 |
| 2006/02/22 | 161 | 172 | 161 | 170 | 66,000 |
| 2006/02/21 | 163 | 163 | 156 | 158 | 36,000 |
| 2006/02/20 | 180 | 180 | 145 | 170 | 124,000 |
| 2006/02/17 | 196 | 196 | 195 | 195 | 17,000 |
| 2006/02/16 | 198 | 198 | 195 | 195 | 22,000 |
| 2006/02/15 | 195 | 203 | 195 | 203 | 11,000 |
| 2006/02/14 | 201 | 201 | 191 | 195 | 24,000 |
| 2006/02/13 | 217 | 217 | 205 | 206 | 29,000 |
| 2006/02/10 | 221 | 221 | 215 | 218 | 35,000 |
| 2006/02/09 | 218 | 223 | 217 | 219 | 99,000 |
| 2006/02/08 | 218 | 220 | 217 | 217 | 35,000 |
| 2006/02/07 | 218 | 218 | 214 | 217 | 58,000 |
| 2006/02/06 | 221 | 221 | 218 | 219 | 11,000 |
| 2006/02/03 | 219 | 220 | 219 | 220 | 9,000 |
| 2006/02/02 | 225 | 229 | 219 | 219 | 21,000 |
| 2006/02/01 | 221 | 221 | 218 | 218 | 6,000 |
| 2006/01/31 | 228 | 228 | 219 | 219 | 11,000 |
| 2006/01/30 | 221 | 225 | 220 | 224 | 10,000 |
| 2006/01/27 | 218 | 219 | 213 | 219 | 14,000 |
| 2006/01/26 | 218 | 218 | 218 | 218 | 1,000 |
| 2006/01/25 | 213 | 218 | 212 | 218 | 10,000 |
| 2006/01/24 | 207 | 212 | 207 | 212 | 11,000 |
| 2006/01/23 | 215 | 215 | 207 | 209 | 40,000 |
| 2006/01/20 | 217 | 222 | 216 | 216 | 16,000 |
| 2006/01/19 | 213 | 217 | 209 | 217 | 56,000 |
| 2006/01/18 | 224 | 224 | 216 | 216 | 40,000 |
| 2006/01/17 | 230 | 230 | 226 | 226 | 21,000 |
| 2006/01/16 | 228 | 228 | 227 | 228 | 12,000 |
| 2006/01/13 | 232 | 234 | 227 | 227 | 26,000 |
| 2006/01/12 | 232 | 233 | 231 | 231 | 15,000 |
| 2006/01/11 | 231 | 231 | 230 | 230 | 14,000 |
| 2006/01/10 | 228 | 229 | 228 | 229 | 13,000 |
| 2006/01/06 | 226 | 227 | 225 | 227 | 18,000 |
| 2006/01/05 | 232 | 232 | 229 | 229 | 32,000 |
| 2006/01/04 | 223 | 226 | 222 | 222 | 6,000 |