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 |
|---|---|---|---|---|---|
| 2008/12/30 | 59 | 59 | 59 | 59 | 5,000 |
| 2008/12/26 | 53 | 54 | 53 | 54 | 2,000 |
| 2008/12/25 | 62 | 62 | 53 | 53 | 13,000 |
| 2008/12/16 | 57 | 57 | 57 | 57 | 2,000 |
| 2008/12/15 | 61 | 61 | 56 | 56 | 16,000 |
| 2008/12/12 | 53 | 55 | 53 | 55 | 39,000 |
| 2008/12/11 | 58 | 61 | 58 | 61 | 2,000 |
| 2008/12/10 | 58 | 58 | 58 | 58 | 13,000 |
| 2008/12/09 | 55 | 58 | 55 | 58 | 3,000 |
| 2008/12/04 | 58 | 58 | 58 | 58 | 3,000 |
| 2008/12/02 | 62 | 62 | 62 | 62 | 2,000 |
| 2008/12/01 | 61 | 61 | 61 | 61 | 1,000 |
| 2008/11/28 | 60 | 60 | 60 | 60 | 4,000 |
| 2008/11/27 | 55 | 55 | 55 | 55 | 2,000 |
| 2008/11/26 | 57 | 57 | 51 | 51 | 7,000 |
| 2008/11/25 | 61 | 61 | 61 | 61 | 6,000 |
| 2008/11/21 | 55 | 57 | 55 | 57 | 2,000 |
| 2008/11/20 | 56 | 56 | 56 | 56 | 9,000 |
| 2008/11/19 | 55 | 55 | 55 | 55 | 1,000 |
| 2008/11/17 | 55 | 55 | 55 | 55 | 6,000 |
| 2008/11/12 | 66 | 66 | 66 | 66 | 1,000 |
| 2008/11/11 | 66 | 66 | 66 | 66 | 12,000 |
| 2008/11/10 | 66 | 66 | 66 | 66 | 1,000 |
| 2008/11/07 | 60 | 60 | 59 | 59 | 2,000 |
| 2008/11/05 | 62 | 62 | 62 | 62 | 1,000 |
| 2008/11/04 | 57 | 62 | 57 | 62 | 3,000 |
| 2008/10/31 | 63 | 63 | 58 | 62 | 11,000 |
| 2008/10/29 | 62 | 62 | 62 | 62 | 1,000 |
| 2008/10/24 | 62 | 62 | 62 | 62 | 9,000 |
| 2008/10/23 | 58 | 58 | 58 | 58 | 1,000 |
| 2008/10/22 | 58 | 58 | 56 | 56 | 9,000 |
| 2008/10/21 | 58 | 58 | 57 | 58 | 12,000 |
| 2008/10/20 | 58 | 58 | 58 | 58 | 2,000 |
| 2008/10/17 | 56 | 58 | 56 | 58 | 15,000 |
| 2008/10/16 | 57 | 58 | 56 | 58 | 16,000 |
| 2008/10/15 | 70 | 70 | 62 | 62 | 7,000 |
| 2008/10/14 | 58 | 58 | 58 | 58 | 7,000 |
| 2008/10/10 | 58 | 60 | 57 | 57 | 9,000 |
| 2008/10/09 | 51 | 64 | 51 | 57 | 7,000 |
| 2008/10/08 | 53 | 54 | 50 | 50 | 14,000 |
| 2008/10/07 | 46 | 51 | 43 | 50 | 47,000 |
| 2008/10/06 | 69 | 69 | 61 | 61 | 28,000 |
| 2008/10/03 | 70 | 71 | 70 | 71 | 5,000 |
| 2008/10/02 | 73 | 73 | 72 | 72 | 5,000 |
| 2008/10/01 | 74 | 74 | 74 | 74 | 4,000 |
| 2008/09/30 | 82 | 82 | 82 | 82 | 4,000 |
| 2008/09/29 | 78 | 80 | 78 | 78 | 10,000 |
| 2008/09/26 | 79 | 79 | 77 | 78 | 7,000 |
| 2008/09/25 | 90 | 90 | 90 | 90 | 5,000 |
| 2008/09/18 | 82 | 82 | 75 | 75 | 4,000 |
| 2008/09/17 | 84 | 84 | 83 | 83 | 3,000 |
| 2008/09/12 | 84 | 84 | 84 | 84 | 9,000 |
| 2008/09/11 | 80 | 80 | 80 | 80 | 1,000 |
| 2008/09/10 | 75 | 75 | 75 | 75 | 2,000 |
| 2008/09/05 | 78 | 78 | 75 | 75 | 5,000 |
| 2008/09/04 | 78 | 78 | 78 | 78 | 2,000 |
| 2008/09/03 | 78 | 78 | 78 | 78 | 1,000 |
| 2008/09/02 | 75 | 75 | 75 | 75 | 6,000 |
| 2008/09/01 | 88 | 88 | 88 | 88 | 1,000 |
| 2008/08/29 | 79 | 83 | 79 | 83 | 3,000 |
| 2008/08/28 | 72 | 74 | 72 | 74 | 6,000 |
| 2008/08/27 | 76 | 76 | 76 | 76 | 1,000 |
| 2008/08/25 | 90 | 90 | 90 | 90 | 4,000 |
| 2008/08/22 | 75 | 75 | 75 | 75 | 7,000 |
| 2008/08/20 | 75 | 75 | 75 | 75 | 1,000 |
| 2008/08/19 | 70 | 75 | 70 | 75 | 8,000 |
| 2008/08/18 | 75 | 75 | 75 | 75 | 3,000 |
| 2008/08/15 | 76 | 76 | 75 | 75 | 2,000 |
| 2008/08/14 | 72 | 75 | 72 | 75 | 3,000 |
| 2008/08/12 | 83 | 83 | 83 | 83 | 9,000 |
| 2008/08/11 | 83 | 83 | 83 | 83 | 2,000 |
| 2008/08/07 | 78 | 78 | 78 | 78 | 1,000 |
| 2008/08/06 | 77 | 78 | 77 | 78 | 4,000 |
| 2008/08/05 | 80 | 81 | 80 | 81 | 15,000 |
| 2008/08/04 | 89 | 89 | 85 | 85 | 3,000 |
| 2008/08/01 | 89 | 89 | 89 | 89 | 2,000 |
| 2008/07/31 | 92 | 92 | 92 | 92 | 2,000 |
| 2008/07/29 | 91 | 91 | 91 | 91 | 2,000 |
| 2008/07/28 | 93 | 93 | 93 | 93 | 1,000 |
| 2008/07/25 | 92 | 92 | 92 | 92 | 3,000 |
| 2008/07/24 | 92 | 92 | 92 | 92 | 1,000 |
| 2008/07/23 | 90 | 90 | 90 | 90 | 1,000 |
| 2008/07/22 | 88 | 90 | 88 | 90 | 5,000 |
| 2008/07/18 | 87 | 87 | 87 | 87 | 1,000 |
| 2008/07/17 | 83 | 87 | 83 | 87 | 6,000 |
| 2008/07/16 | 82 | 82 | 80 | 80 | 7,000 |
| 2008/07/15 | 95 | 96 | 87 | 89 | 12,000 |
| 2008/07/14 | 94 | 94 | 94 | 94 | 4,000 |
| 2008/07/10 | 94 | 94 | 94 | 94 | 9,000 |
| 2008/07/08 | 94 | 94 | 94 | 94 | 1,000 |
| 2008/07/07 | 96 | 96 | 96 | 96 | 2,000 |
| 2008/07/04 | 85 | 86 | 85 | 86 | 4,000 |
| 2008/07/03 | 87 | 87 | 85 | 85 | 10,000 |
| 2008/07/02 | 87 | 87 | 86 | 87 | 6,000 |
| 2008/07/01 | 91 | 91 | 91 | 91 | 1,000 |
| 2008/06/30 | 92 | 92 | 91 | 91 | 4,000 |
| 2008/06/27 | 93 | 93 | 91 | 91 | 10,000 |
| 2008/06/26 | 97 | 97 | 96 | 96 | 4,000 |
| 2008/06/25 | 95 | 96 | 94 | 96 | 6,000 |
| 2008/06/24 | 93 | 93 | 93 | 93 | 1,000 |
| 2008/06/23 | 93 | 94 | 91 | 92 | 11,000 |
| 2008/06/20 | 96 | 96 | 95 | 95 | 9,000 |
| 2008/06/18 | 98 | 99 | 98 | 98 | 9,000 |
| 2008/06/17 | 99 | 99 | 99 | 99 | 3,000 |
| 2008/06/16 | 100 | 100 | 98 | 99 | 11,000 |
| 2008/06/13 | 97 | 101 | 97 | 99 | 25,000 |
| 2008/06/12 | 99 | 99 | 96 | 97 | 23,000 |
| 2008/06/11 | 99 | 102 | 98 | 100 | 55,000 |
| 2008/06/10 | 99 | 99 | 99 | 99 | 2,000 |
| 2008/06/09 | 98 | 98 | 97 | 97 | 8,000 |
| 2008/06/06 | 99 | 100 | 98 | 99 | 17,000 |
| 2008/06/05 | 97 | 98 | 96 | 97 | 15,000 |
| 2008/06/04 | 100 | 100 | 95 | 95 | 19,000 |
| 2008/06/03 | 97 | 100 | 96 | 100 | 7,000 |
| 2008/06/02 | 100 | 100 | 98 | 98 | 6,000 |
| 2008/05/30 | 93 | 100 | 93 | 100 | 13,000 |
| 2008/05/29 | 94 | 95 | 94 | 95 | 2,000 |
| 2008/05/28 | 98 | 98 | 97 | 97 | 5,000 |
| 2008/05/27 | 99 | 102 | 95 | 97 | 33,000 |
| 2008/05/26 | 98 | 98 | 96 | 96 | 4,000 |
| 2008/05/23 | 93 | 100 | 93 | 96 | 58,000 |
| 2008/05/22 | 93 | 93 | 90 | 90 | 3,000 |
| 2008/05/21 | 88 | 93 | 88 | 92 | 23,000 |
| 2008/05/20 | 93 | 93 | 88 | 91 | 42,000 |
| 2008/05/19 | 95 | 95 | 90 | 91 | 20,000 |
| 2008/05/16 | 98 | 98 | 95 | 97 | 26,000 |
| 2008/05/15 | 91 | 100 | 91 | 98 | 36,000 |
| 2008/05/14 | 96 | 97 | 92 | 93 | 23,000 |
| 2008/05/13 | 89 | 99 | 88 | 91 | 46,000 |
| 2008/05/12 | 87 | 89 | 86 | 87 | 18,000 |
| 2008/05/09 | 89 | 89 | 83 | 83 | 10,000 |
| 2008/05/08 | 90 | 90 | 90 | 90 | 5,000 |
| 2008/05/07 | 90 | 90 | 89 | 90 | 5,000 |
| 2008/05/02 | 92 | 93 | 91 | 91 | 6,000 |
| 2008/05/01 | 93 | 93 | 91 | 91 | 11,000 |
| 2008/04/30 | 90 | 93 | 87 | 92 | 15,000 |
| 2008/04/28 | 87 | 89 | 87 | 89 | 7,000 |
| 2008/04/25 | 89 | 89 | 85 | 85 | 5,000 |
| 2008/04/24 | 83 | 84 | 83 | 84 | 5,000 |
| 2008/04/23 | 85 | 85 | 85 | 85 | 3,000 |
| 2008/04/21 | 85 | 85 | 85 | 85 | 4,000 |
| 2008/04/18 | 85 | 85 | 85 | 85 | 1,000 |
| 2008/04/17 | 85 | 85 | 85 | 85 | 1,000 |
| 2008/04/16 | 88 | 88 | 85 | 85 | 3,000 |
| 2008/04/15 | 83 | 83 | 82 | 82 | 9,000 |
| 2008/04/14 | 88 | 88 | 88 | 88 | 10,000 |
| 2008/04/11 | 87 | 87 | 87 | 87 | 1,000 |
| 2008/04/10 | 86 | 86 | 85 | 85 | 2,000 |
| 2008/04/09 | 86 | 86 | 84 | 84 | 3,000 |
| 2008/04/08 | 85 | 85 | 84 | 84 | 2,000 |
| 2008/04/07 | 83 | 83 | 81 | 81 | 8,000 |
| 2008/04/04 | 87 | 89 | 87 | 89 | 2,000 |
| 2008/04/03 | 80 | 80 | 80 | 80 | 1,000 |
| 2008/04/02 | 81 | 81 | 81 | 81 | 1,000 |
| 2008/03/31 | 85 | 86 | 80 | 86 | 6,000 |
| 2008/03/27 | 85 | 85 | 85 | 85 | 6,000 |
| 2008/03/26 | 87 | 87 | 85 | 85 | 4,000 |
| 2008/03/25 | 84 | 84 | 83 | 83 | 5,000 |
| 2008/03/24 | 76 | 80 | 76 | 77 | 10,000 |
| 2008/03/21 | 78 | 80 | 78 | 80 | 3,000 |
| 2008/03/19 | 78 | 78 | 78 | 78 | 6,000 |
| 2008/03/18 | 79 | 79 | 78 | 78 | 6,000 |
| 2008/03/17 | 82 | 82 | 80 | 80 | 23,000 |
| 2008/03/12 | 92 | 92 | 92 | 92 | 8,000 |
| 2008/03/11 | 83 | 85 | 83 | 85 | 2,000 |
| 2008/03/10 | 82 | 83 | 82 | 83 | 4,000 |
| 2008/03/07 | 82 | 82 | 81 | 81 | 4,000 |
| 2008/03/04 | 83 | 83 | 81 | 81 | 5,000 |
| 2008/02/29 | 91 | 91 | 89 | 89 | 5,000 |
| 2008/02/27 | 90 | 90 | 90 | 90 | 1,000 |
| 2008/02/26 | 90 | 90 | 90 | 90 | 2,000 |
| 2008/02/25 | 95 | 95 | 87 | 87 | 13,000 |
| 2008/02/20 | 84 | 85 | 82 | 85 | 7,000 |
| 2008/02/19 | 84 | 84 | 84 | 84 | 1,000 |
| 2008/02/18 | 85 | 85 | 81 | 81 | 2,000 |
| 2008/02/14 | 88 | 88 | 77 | 77 | 18,000 |
| 2008/02/13 | 80 | 80 | 78 | 78 | 7,000 |
| 2008/02/12 | 78 | 78 | 77 | 77 | 5,000 |
| 2008/02/08 | 79 | 79 | 77 | 77 | 4,000 |
| 2008/02/07 | 79 | 79 | 79 | 79 | 2,000 |
| 2008/02/06 | 76 | 79 | 76 | 77 | 25,000 |
| 2008/02/05 | 85 | 85 | 85 | 85 | 8,000 |
| 2008/02/04 | 85 | 85 | 84 | 85 | 12,000 |
| 2008/02/01 | 85 | 90 | 85 | 90 | 8,000 |
| 2008/01/31 | 94 | 94 | 89 | 90 | 5,000 |
| 2008/01/30 | 92 | 95 | 90 | 95 | 10,000 |
| 2008/01/29 | 91 | 97 | 86 | 97 | 19,000 |
| 2008/01/28 | 81 | 99 | 81 | 89 | 36,000 |
| 2008/01/25 | 78 | 101 | 78 | 80 | 51,000 |
| 2008/01/24 | 73 | 81 | 71 | 75 | 45,000 |
| 2008/01/23 | 68 | 68 | 64 | 66 | 16,000 |
| 2008/01/22 | 65 | 65 | 60 | 60 | 93,000 |
| 2008/01/21 | 75 | 76 | 66 | 67 | 91,000 |
| 2008/01/18 | 72 | 76 | 72 | 73 | 58,000 |
| 2008/01/17 | 76 | 85 | 72 | 75 | 63,000 |
| 2008/01/16 | 74 | 80 | 71 | 71 | 103,000 |
| 2008/01/15 | 97 | 97 | 89 | 95 | 21,000 |
| 2008/01/11 | 100 | 100 | 95 | 98 | 9,000 |
| 2008/01/10 | 101 | 101 | 99 | 99 | 11,000 |
| 2008/01/09 | 95 | 99 | 94 | 99 | 6,000 |
| 2008/01/08 | 97 | 98 | 97 | 97 | 22,000 |
| 2008/01/07 | 104 | 104 | 98 | 103 | 6,000 |
| 2008/01/04 | 98 | 106 | 98 | 106 | 3,000 |