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 |
---|---|---|---|---|---|
2007/12/28 | 103 | 103 | 103 | 103 | 3,000 |
2007/12/27 | 100 | 103 | 98 | 98 | 10,000 |
2007/12/26 | 99 | 99 | 99 | 99 | 2,000 |
2007/12/25 | 103 | 103 | 96 | 96 | 9,000 |
2007/12/21 | 101 | 103 | 98 | 103 | 10,000 |
2007/12/20 | 102 | 102 | 100 | 100 | 3,000 |
2007/12/19 | 104 | 105 | 102 | 102 | 7,000 |
2007/12/18 | 105 | 106 | 104 | 106 | 5,000 |
2007/12/17 | 115 | 115 | 105 | 105 | 7,000 |
2007/12/14 | 113 | 115 | 110 | 110 | 7,000 |
2007/12/13 | 121 | 121 | 112 | 119 | 22,000 |
2007/12/12 | 112 | 115 | 102 | 112 | 52,000 |
2007/12/11 | 121 | 121 | 121 | 121 | 6,000 |
2007/12/10 | 120 | 120 | 120 | 120 | 9,000 |
2007/12/07 | 109 | 120 | 109 | 120 | 30,000 |
2007/12/06 | 108 | 109 | 103 | 107 | 5,000 |
2007/12/05 | 104 | 109 | 104 | 109 | 5,000 |
2007/12/04 | 103 | 105 | 102 | 105 | 6,000 |
2007/12/03 | 101 | 106 | 101 | 106 | 3,000 |
2007/11/30 | 108 | 108 | 108 | 108 | 1,000 |
2007/11/29 | 104 | 104 | 102 | 104 | 8,000 |
2007/11/28 | 104 | 104 | 104 | 104 | 3,000 |
2007/11/27 | 102 | 106 | 102 | 106 | 2,000 |
2007/11/26 | 103 | 106 | 101 | 106 | 21,000 |
2007/11/22 | 105 | 105 | 103 | 103 | 4,000 |
2007/11/21 | 108 | 108 | 103 | 106 | 6,000 |
2007/11/20 | 103 | 108 | 103 | 108 | 5,000 |
2007/11/19 | 107 | 108 | 103 | 103 | 9,000 |
2007/11/16 | 109 | 110 | 108 | 110 | 13,000 |
2007/11/15 | 110 | 110 | 110 | 110 | 1,000 |
2007/11/14 | 112 | 112 | 110 | 110 | 2,000 |
2007/11/12 | 114 | 114 | 104 | 106 | 14,000 |
2007/11/09 | 109 | 115 | 109 | 115 | 9,000 |
2007/11/08 | 116 | 116 | 101 | 113 | 49,000 |
2007/11/07 | 116 | 116 | 116 | 116 | 1,000 |
2007/11/05 | 117 | 117 | 117 | 117 | 2,000 |
2007/11/02 | 118 | 118 | 118 | 118 | 2,000 |
2007/11/01 | 120 | 120 | 118 | 118 | 2,000 |
2007/10/31 | 122 | 122 | 122 | 122 | 2,000 |
2007/10/30 | 119 | 119 | 118 | 118 | 4,000 |
2007/10/26 | 121 | 121 | 115 | 119 | 12,000 |
2007/10/25 | 125 | 125 | 100 | 125 | 75,000 |
2007/10/24 | 122 | 122 | 120 | 120 | 4,000 |
2007/10/23 | 120 | 120 | 120 | 120 | 2,000 |
2007/10/22 | 119 | 120 | 119 | 120 | 13,000 |
2007/10/19 | 120 | 121 | 120 | 121 | 5,000 |
2007/10/18 | 120 | 120 | 120 | 120 | 6,000 |
2007/10/17 | 120 | 120 | 120 | 120 | 2,000 |
2007/10/16 | 123 | 128 | 120 | 120 | 16,000 |
2007/10/15 | 120 | 120 | 120 | 120 | 3,000 |
2007/10/12 | 121 | 121 | 121 | 121 | 2,000 |
2007/10/11 | 119 | 119 | 119 | 119 | 1,000 |
2007/10/10 | 124 | 124 | 122 | 122 | 12,000 |
2007/10/09 | 122 | 122 | 122 | 122 | 3,000 |
2007/10/05 | 122 | 125 | 122 | 125 | 5,000 |
2007/10/01 | 119 | 124 | 114 | 124 | 14,000 |
2007/09/28 | 120 | 120 | 114 | 120 | 13,000 |
2007/09/27 | 115 | 115 | 115 | 115 | 1,000 |
2007/09/26 | 119 | 119 | 119 | 119 | 1,000 |
2007/09/25 | 113 | 119 | 110 | 115 | 12,000 |
2007/09/21 | 110 | 113 | 110 | 113 | 3,000 |
2007/09/20 | 111 | 112 | 110 | 112 | 5,000 |
2007/09/19 | 110 | 111 | 107 | 111 | 33,000 |
2007/09/18 | 116 | 116 | 116 | 116 | 1,000 |
2007/09/14 | 109 | 113 | 109 | 113 | 5,000 |
2007/09/13 | 121 | 121 | 114 | 114 | 3,000 |
2007/09/10 | 122 | 122 | 122 | 122 | 7,000 |
2007/09/03 | 121 | 121 | 121 | 121 | 1,000 |
2007/08/31 | 122 | 122 | 121 | 121 | 6,000 |
2007/08/30 | 120 | 120 | 120 | 120 | 1,000 |
2007/08/28 | 124 | 124 | 124 | 124 | 1,000 |
2007/08/27 | 124 | 124 | 124 | 124 | 1,000 |
2007/08/24 | 123 | 123 | 123 | 123 | 3,000 |
2007/08/22 | 120 | 120 | 120 | 120 | 4,000 |
2007/08/21 | 123 | 124 | 119 | 119 | 5,000 |
2007/08/20 | 119 | 119 | 119 | 119 | 1,000 |
2007/08/17 | 116 | 118 | 115 | 115 | 13,000 |
2007/08/16 | 126 | 126 | 115 | 115 | 40,000 |
2007/08/15 | 132 | 132 | 126 | 129 | 16,000 |
2007/08/14 | 131 | 133 | 131 | 133 | 4,000 |
2007/08/13 | 129 | 130 | 129 | 129 | 15,000 |
2007/08/10 | 135 | 135 | 130 | 134 | 26,000 |
2007/08/09 | 135 | 135 | 132 | 134 | 5,000 |
2007/08/08 | 134 | 135 | 130 | 135 | 8,000 |
2007/08/07 | 139 | 140 | 139 | 139 | 4,000 |
2007/08/06 | 140 | 146 | 135 | 139 | 47,000 |
2007/08/03 | 140 | 140 | 140 | 140 | 7,000 |
2007/08/02 | 140 | 146 | 140 | 145 | 28,000 |
2007/08/01 | 137 | 140 | 137 | 140 | 12,000 |
2007/07/31 | 135 | 137 | 135 | 137 | 9,000 |
2007/07/30 | 128 | 133 | 128 | 133 | 20,000 |
2007/07/27 | 133 | 136 | 131 | 135 | 13,000 |
2007/07/26 | 136 | 136 | 136 | 136 | 3,000 |
2007/07/25 | 140 | 140 | 139 | 139 | 4,000 |
2007/07/24 | 138 | 139 | 138 | 139 | 8,000 |
2007/07/23 | 138 | 138 | 138 | 138 | 5,000 |
2007/07/20 | 145 | 145 | 141 | 141 | 8,000 |
2007/07/19 | 145 | 145 | 145 | 145 | 11,000 |
2007/07/18 | 142 | 142 | 141 | 141 | 9,000 |
2007/07/17 | 142 | 142 | 142 | 142 | 4,000 |
2007/07/13 | 144 | 144 | 140 | 140 | 14,000 |
2007/07/12 | 146 | 146 | 145 | 145 | 8,000 |
2007/07/11 | 143 | 145 | 143 | 144 | 30,000 |
2007/07/10 | 143 | 143 | 142 | 142 | 13,000 |
2007/07/09 | 142 | 142 | 142 | 142 | 8,000 |
2007/07/06 | 143 | 143 | 142 | 142 | 6,000 |
2007/07/05 | 143 | 143 | 142 | 142 | 4,000 |
2007/07/04 | 140 | 141 | 140 | 141 | 4,000 |
2007/07/03 | 146 | 146 | 139 | 140 | 17,000 |
2007/07/02 | 148 | 148 | 145 | 145 | 6,000 |
2007/06/29 | 145 | 149 | 145 | 149 | 4,000 |
2007/06/28 | 144 | 144 | 144 | 144 | 2,000 |
2007/06/27 | 148 | 148 | 148 | 148 | 1,000 |
2007/06/26 | 150 | 150 | 150 | 150 | 5,000 |
2007/06/25 | 148 | 148 | 145 | 145 | 9,000 |
2007/06/22 | 149 | 151 | 148 | 148 | 7,000 |
2007/06/21 | 152 | 152 | 150 | 150 | 18,000 |
2007/06/20 | 145 | 151 | 145 | 151 | 16,000 |
2007/06/19 | 148 | 148 | 145 | 145 | 8,000 |
2007/06/18 | 145 | 148 | 145 | 146 | 20,000 |
2007/06/15 | 142 | 146 | 142 | 145 | 13,000 |
2007/06/14 | 139 | 150 | 137 | 150 | 11,000 |
2007/06/13 | 137 | 139 | 137 | 138 | 7,000 |
2007/06/12 | 142 | 157 | 132 | 135 | 74,000 |
2007/06/11 | 138 | 139 | 138 | 139 | 23,000 |
2007/06/08 | 139 | 139 | 138 | 138 | 3,000 |
2007/06/07 | 139 | 139 | 139 | 139 | 3,000 |
2007/06/06 | 139 | 139 | 139 | 139 | 2,000 |
2007/06/05 | 138 | 138 | 130 | 130 | 4,000 |
2007/06/04 | 139 | 139 | 138 | 138 | 11,000 |
2007/06/01 | 134 | 138 | 134 | 138 | 25,000 |
2007/05/31 | 132 | 132 | 131 | 131 | 5,000 |
2007/05/30 | 132 | 132 | 131 | 131 | 9,000 |
2007/05/29 | 132 | 132 | 132 | 132 | 2,000 |
2007/05/28 | 131 | 132 | 131 | 132 | 4,000 |
2007/05/25 | 130 | 130 | 130 | 130 | 2,000 |
2007/05/24 | 128 | 128 | 128 | 128 | 5,000 |
2007/05/23 | 125 | 129 | 125 | 129 | 12,000 |
2007/05/22 | 123 | 124 | 123 | 124 | 3,000 |
2007/05/21 | 125 | 125 | 125 | 125 | 10,000 |
2007/05/18 | 130 | 130 | 127 | 128 | 17,000 |
2007/05/17 | 132 | 133 | 131 | 133 | 8,000 |
2007/05/16 | 131 | 135 | 131 | 132 | 3,000 |
2007/05/15 | 136 | 136 | 131 | 131 | 14,000 |
2007/05/14 | 132 | 136 | 132 | 135 | 18,000 |
2007/05/11 | 131 | 133 | 131 | 133 | 3,000 |
2007/05/10 | 131 | 131 | 131 | 131 | 1,000 |
2007/05/09 | 130 | 130 | 127 | 129 | 5,000 |
2007/05/08 | 130 | 130 | 129 | 129 | 10,000 |
2007/05/07 | 131 | 133 | 130 | 133 | 5,000 |
2007/05/02 | 130 | 132 | 129 | 130 | 15,000 |
2007/05/01 | 128 | 131 | 127 | 128 | 15,000 |
2007/04/27 | 125 | 128 | 125 | 128 | 11,000 |
2007/04/26 | 125 | 128 | 125 | 128 | 11,000 |
2007/04/25 | 125 | 125 | 123 | 125 | 7,000 |
2007/04/24 | 122 | 122 | 122 | 122 | 2,000 |
2007/04/20 | 121 | 121 | 120 | 120 | 10,000 |
2007/04/19 | 121 | 121 | 121 | 121 | 2,000 |
2007/04/18 | 121 | 121 | 121 | 121 | 2,000 |
2007/04/17 | 120 | 120 | 120 | 120 | 1,000 |
2007/04/16 | 122 | 122 | 120 | 121 | 10,000 |
2007/04/13 | 123 | 123 | 120 | 122 | 13,000 |
2007/04/11 | 123 | 123 | 121 | 121 | 19,000 |
2007/04/10 | 121 | 123 | 121 | 122 | 5,000 |
2007/04/09 | 121 | 122 | 121 | 121 | 7,000 |
2007/04/06 | 118 | 118 | 118 | 118 | 4,000 |
2007/04/04 | 119 | 120 | 119 | 120 | 2,000 |
2007/04/03 | 119 | 119 | 118 | 118 | 4,000 |
2007/04/02 | 120 | 120 | 119 | 119 | 5,000 |
2007/03/30 | 120 | 120 | 120 | 120 | 12,000 |
2007/03/29 | 125 | 125 | 120 | 120 | 19,000 |
2007/03/28 | 124 | 125 | 124 | 125 | 3,000 |
2007/03/27 | 122 | 123 | 122 | 123 | 2,000 |
2007/03/26 | 123 | 123 | 122 | 122 | 12,000 |
2007/03/23 | 122 | 123 | 122 | 123 | 4,000 |
2007/03/22 | 125 | 126 | 125 | 126 | 2,000 |
2007/03/20 | 123 | 124 | 123 | 124 | 2,000 |
2007/03/19 | 123 | 123 | 123 | 123 | 3,000 |
2007/03/16 | 123 | 123 | 123 | 123 | 1,000 |
2007/03/15 | 122 | 123 | 119 | 122 | 11,000 |
2007/03/14 | 126 | 126 | 120 | 121 | 31,000 |
2007/03/13 | 125 | 125 | 124 | 124 | 5,000 |
2007/03/12 | 124 | 124 | 123 | 124 | 6,000 |
2007/03/08 | 122 | 122 | 122 | 122 | 4,000 |
2007/03/07 | 121 | 121 | 120 | 120 | 4,000 |
2007/03/06 | 120 | 122 | 119 | 121 | 11,000 |
2007/03/05 | 122 | 122 | 119 | 119 | 13,000 |
2007/03/02 | 121 | 124 | 121 | 124 | 5,000 |
2007/03/01 | 122 | 122 | 122 | 122 | 2,000 |
2007/02/28 | 122 | 122 | 119 | 121 | 21,000 |
2007/02/27 | 129 | 129 | 125 | 125 | 12,000 |
2007/02/26 | 123 | 126 | 123 | 126 | 10,000 |
2007/02/23 | 124 | 124 | 121 | 122 | 21,000 |
2007/02/22 | 124 | 124 | 120 | 122 | 19,000 |
2007/02/21 | 125 | 125 | 123 | 123 | 6,000 |
2007/02/20 | 130 | 131 | 124 | 125 | 21,000 |
2007/02/19 | 122 | 124 | 122 | 122 | 15,000 |
2007/02/16 | 122 | 122 | 119 | 121 | 17,000 |
2007/02/15 | 124 | 124 | 124 | 124 | 3,000 |
2007/02/14 | 124 | 124 | 123 | 124 | 10,000 |
2007/02/13 | 125 | 125 | 124 | 124 | 17,000 |
2007/02/09 | 127 | 127 | 123 | 124 | 30,000 |
2007/02/08 | 127 | 129 | 127 | 127 | 8,000 |
2007/02/07 | 129 | 130 | 127 | 127 | 10,000 |
2007/02/06 | 131 | 131 | 128 | 128 | 9,000 |
2007/02/05 | 131 | 131 | 130 | 130 | 13,000 |
2007/02/02 | 130 | 130 | 128 | 130 | 16,000 |
2007/02/01 | 125 | 126 | 125 | 125 | 8,000 |
2007/01/31 | 129 | 129 | 126 | 126 | 7,000 |
2007/01/30 | 127 | 130 | 124 | 124 | 38,000 |
2007/01/29 | 127 | 127 | 122 | 122 | 20,000 |
2007/01/26 | 129 | 129 | 124 | 125 | 24,000 |
2007/01/25 | 123 | 154 | 122 | 128 | 324,000 |
2007/01/24 | 122 | 122 | 119 | 119 | 15,000 |
2007/01/23 | 121 | 121 | 119 | 119 | 14,000 |
2007/01/22 | 121 | 123 | 121 | 123 | 29,000 |
2007/01/19 | 119 | 123 | 118 | 118 | 13,000 |
2007/01/18 | 119 | 119 | 118 | 118 | 6,000 |
2007/01/17 | 121 | 121 | 118 | 118 | 10,000 |
2007/01/15 | 125 | 125 | 124 | 124 | 3,000 |
2007/01/12 | 125 | 125 | 125 | 125 | 6,000 |
2007/01/11 | 118 | 119 | 116 | 119 | 11,000 |
2007/01/10 | 124 | 125 | 116 | 116 | 27,000 |
2007/01/09 | 116 | 116 | 116 | 116 | 9,000 |
2007/01/05 | 116 | 116 | 115 | 116 | 12,000 |
2007/01/04 | 115 | 116 | 115 | 116 | 2,000 |