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 |
---|---|---|---|---|---|
2009/12/30 | 60 | 63 | 60 | 62 | 8,000 |
2009/12/29 | 62 | 66 | 62 | 63 | 14,000 |
2009/12/28 | 64 | 64 | 63 | 63 | 3,000 |
2009/12/25 | 64 | 64 | 63 | 63 | 8,000 |
2009/12/24 | 64 | 64 | 64 | 64 | 3,000 |
2009/12/22 | 63 | 66 | 63 | 66 | 3,000 |
2009/12/21 | 63 | 65 | 63 | 64 | 7,000 |
2009/12/18 | 64 | 64 | 63 | 64 | 6,000 |
2009/12/17 | 64 | 65 | 64 | 65 | 4,000 |
2009/12/16 | 64 | 71 | 64 | 66 | 45,000 |
2009/12/15 | 64 | 64 | 61 | 64 | 7,000 |
2009/12/14 | 67 | 67 | 67 | 67 | 3,000 |
2009/12/11 | 68 | 70 | 68 | 69 | 11,000 |
2009/12/10 | 68 | 68 | 68 | 68 | 5,000 |
2009/12/09 | 69 | 69 | 68 | 68 | 3,000 |
2009/12/08 | 68 | 72 | 68 | 69 | 5,000 |
2009/12/07 | 69 | 71 | 69 | 71 | 12,000 |
2009/12/04 | 69 | 69 | 68 | 69 | 12,000 |
2009/12/03 | 64 | 74 | 64 | 74 | 20,000 |
2009/12/02 | 64 | 64 | 64 | 64 | 2,000 |
2009/11/30 | 66 | 66 | 66 | 66 | 4,000 |
2009/11/27 | 62 | 62 | 61 | 62 | 14,000 |
2009/11/26 | 61 | 62 | 61 | 62 | 7,000 |
2009/11/25 | 69 | 69 | 69 | 69 | 6,000 |
2009/11/24 | 62 | 63 | 62 | 62 | 3,000 |
2009/11/20 | 57 | 66 | 57 | 61 | 11,000 |
2009/11/19 | 62 | 62 | 57 | 61 | 17,000 |
2009/11/18 | 64 | 64 | 61 | 62 | 12,000 |
2009/11/17 | 70 | 72 | 70 | 72 | 6,000 |
2009/11/16 | 66 | 70 | 60 | 69 | 36,000 |
2009/11/13 | 70 | 71 | 70 | 71 | 5,000 |
2009/11/12 | 78 | 79 | 78 | 79 | 13,000 |
2009/11/11 | 69 | 69 | 69 | 69 | 6,000 |
2009/11/10 | 69 | 69 | 69 | 69 | 1,000 |
2009/11/06 | 74 | 74 | 53 | 66 | 19,000 |
2009/11/04 | 78 | 78 | 76 | 76 | 2,000 |
2009/10/30 | 80 | 80 | 79 | 79 | 3,000 |
2009/10/29 | 81 | 81 | 80 | 80 | 8,000 |
2009/10/28 | 82 | 82 | 80 | 81 | 3,000 |
2009/10/27 | 85 | 86 | 85 | 86 | 6,000 |
2009/10/26 | 88 | 88 | 85 | 85 | 4,000 |
2009/10/23 | 85 | 86 | 82 | 86 | 20,000 |
2009/10/22 | 82 | 85 | 82 | 83 | 9,000 |
2009/10/19 | 82 | 83 | 80 | 83 | 6,000 |
2009/10/16 | 86 | 86 | 81 | 81 | 7,000 |
2009/10/15 | 90 | 90 | 85 | 85 | 14,000 |
2009/10/14 | 83 | 83 | 82 | 82 | 6,000 |
2009/10/13 | 80 | 86 | 79 | 82 | 53,000 |
2009/10/09 | 77 | 79 | 76 | 78 | 14,000 |
2009/10/08 | 76 | 77 | 75 | 76 | 14,000 |
2009/10/07 | 76 | 79 | 76 | 78 | 20,000 |
2009/10/06 | 71 | 75 | 71 | 74 | 20,000 |
2009/10/05 | 69 | 73 | 69 | 72 | 20,000 |
2009/10/02 | 72 | 72 | 68 | 70 | 25,000 |
2009/10/01 | 76 | 77 | 73 | 73 | 16,000 |
2009/09/30 | 79 | 79 | 76 | 76 | 11,000 |
2009/09/29 | 79 | 80 | 78 | 79 | 16,000 |
2009/09/28 | 85 | 85 | 79 | 81 | 13,000 |
2009/09/25 | 84 | 99 | 83 | 84 | 135,000 |
2009/09/24 | 90 | 90 | 81 | 82 | 56,000 |
2009/09/18 | 91 | 91 | 90 | 90 | 20,000 |
2009/09/17 | 93 | 93 | 92 | 93 | 12,000 |
2009/09/16 | 94 | 95 | 91 | 95 | 7,000 |
2009/09/15 | 98 | 98 | 93 | 95 | 36,000 |
2009/09/14 | 108 | 108 | 100 | 100 | 19,000 |
2009/09/11 | 101 | 108 | 101 | 103 | 33,000 |
2009/09/10 | 99 | 102 | 99 | 101 | 10,000 |
2009/09/09 | 101 | 101 | 98 | 99 | 15,000 |
2009/09/08 | 100 | 100 | 99 | 100 | 23,000 |
2009/09/07 | 109 | 109 | 97 | 100 | 92,000 |
2009/09/04 | 112 | 112 | 108 | 109 | 31,000 |
2009/09/03 | 114 | 115 | 109 | 114 | 43,000 |
2009/09/02 | 115 | 116 | 113 | 113 | 22,000 |
2009/09/01 | 113 | 116 | 112 | 114 | 38,000 |
2009/08/31 | 112 | 120 | 112 | 113 | 70,000 |
2009/08/28 | 119 | 119 | 115 | 116 | 50,000 |
2009/08/27 | 116 | 117 | 114 | 117 | 47,000 |
2009/08/26 | 114 | 114 | 112 | 114 | 45,000 |
2009/08/25 | 112 | 114 | 111 | 112 | 52,000 |
2009/08/24 | 114 | 116 | 111 | 116 | 98,000 |
2009/08/21 | 115 | 118 | 110 | 113 | 155,000 |
2009/08/20 | 117 | 127 | 109 | 119 | 709,000 |
2009/08/19 | 104 | 144 | 102 | 108 | 2,791,000 |
2009/08/18 | 100 | 102 | 100 | 102 | 36,000 |
2009/08/17 | 108 | 110 | 102 | 102 | 90,000 |
2009/08/14 | 107 | 108 | 105 | 108 | 15,000 |
2009/08/13 | 106 | 110 | 105 | 108 | 55,000 |
2009/08/12 | 107 | 111 | 104 | 106 | 112,000 |
2009/08/11 | 112 | 114 | 102 | 102 | 478,000 |
2009/08/10 | 98 | 123 | 98 | 122 | 1,396,000 |
2009/08/07 | 93 | 94 | 93 | 93 | 30,000 |
2009/08/06 | 96 | 96 | 93 | 93 | 33,000 |
2009/08/05 | 95 | 98 | 93 | 96 | 90,000 |
2009/08/04 | 97 | 100 | 96 | 98 | 104,000 |
2009/08/03 | 101 | 101 | 95 | 100 | 144,000 |
2009/07/31 | 117 | 131 | 100 | 101 | 2,607,000 |
2009/07/30 | 87 | 113 | 87 | 113 | 2,951,000 |
2009/07/29 | 80 | 87 | 80 | 83 | 193,000 |
2009/07/28 | 80 | 81 | 79 | 79 | 23,000 |
2009/07/27 | 78 | 82 | 78 | 80 | 71,000 |
2009/07/24 | 79 | 79 | 76 | 76 | 64,000 |
2009/07/23 | 77 | 79 | 75 | 78 | 81,000 |
2009/07/22 | 82 | 83 | 73 | 76 | 75,000 |
2009/07/21 | 82 | 82 | 78 | 80 | 60,000 |
2009/07/17 | 86 | 88 | 81 | 82 | 24,000 |
2009/07/16 | 80 | 85 | 79 | 83 | 53,000 |
2009/07/15 | 79 | 79 | 77 | 79 | 19,000 |
2009/07/14 | 78 | 82 | 75 | 78 | 59,000 |
2009/07/13 | 81 | 81 | 74 | 77 | 169,000 |
2009/07/10 | 85 | 92 | 80 | 90 | 150,000 |
2009/07/09 | 86 | 90 | 80 | 85 | 215,000 |
2009/07/08 | 107 | 127 | 84 | 94 | 2,199,000 |
2009/07/07 | 68 | 97 | 68 | 97 | 511,000 |
2009/07/06 | 69 | 69 | 65 | 67 | 12,000 |
2009/07/03 | 66 | 69 | 66 | 69 | 18,000 |
2009/07/02 | 71 | 72 | 67 | 69 | 52,000 |
2009/07/01 | 65 | 71 | 64 | 70 | 48,000 |
2009/06/30 | 64 | 64 | 64 | 64 | 12,000 |
2009/06/29 | 64 | 64 | 61 | 62 | 7,000 |
2009/06/26 | 63 | 64 | 62 | 64 | 3,000 |
2009/06/25 | 63 | 63 | 63 | 63 | 7,000 |
2009/06/24 | 61 | 62 | 61 | 62 | 14,000 |
2009/06/23 | 65 | 65 | 62 | 62 | 5,000 |
2009/06/22 | 65 | 65 | 63 | 65 | 16,000 |
2009/06/19 | 64 | 65 | 63 | 64 | 17,000 |
2009/06/18 | 63 | 63 | 62 | 63 | 12,000 |
2009/06/17 | 63 | 64 | 59 | 64 | 18,000 |
2009/06/16 | 63 | 64 | 63 | 63 | 39,000 |
2009/06/15 | 67 | 67 | 65 | 65 | 23,000 |
2009/06/12 | 68 | 68 | 67 | 67 | 33,000 |
2009/06/11 | 67 | 71 | 62 | 65 | 88,000 |
2009/06/10 | 59 | 65 | 58 | 65 | 147,000 |
2009/06/09 | 59 | 59 | 58 | 58 | 6,000 |
2009/06/08 | 59 | 60 | 57 | 59 | 30,000 |
2009/06/05 | 59 | 59 | 56 | 56 | 31,000 |
2009/06/04 | 57 | 57 | 56 | 56 | 5,000 |
2009/06/03 | 58 | 58 | 55 | 57 | 24,000 |
2009/06/02 | 58 | 60 | 58 | 58 | 25,000 |
2009/06/01 | 58 | 62 | 58 | 62 | 23,000 |
2009/05/29 | 64 | 64 | 57 | 57 | 28,000 |
2009/05/28 | 55 | 61 | 54 | 61 | 31,000 |
2009/05/27 | 56 | 60 | 56 | 58 | 31,000 |
2009/05/26 | 59 | 59 | 56 | 59 | 13,000 |
2009/05/25 | 61 | 61 | 53 | 59 | 48,000 |
2009/05/22 | 66 | 66 | 63 | 63 | 16,000 |
2009/05/21 | 67 | 71 | 67 | 69 | 45,000 |
2009/05/20 | 62 | 73 | 62 | 67 | 79,000 |
2009/05/19 | 81 | 81 | 60 | 62 | 185,000 |
2009/05/18 | 61 | 78 | 60 | 78 | 443,000 |
2009/05/15 | 50 | 50 | 48 | 48 | 12,000 |
2009/05/14 | 51 | 52 | 49 | 50 | 22,000 |
2009/05/13 | 56 | 56 | 51 | 52 | 17,000 |
2009/05/12 | 52 | 54 | 52 | 53 | 72,000 |
2009/05/11 | 57 | 60 | 52 | 57 | 88,000 |
2009/05/08 | 58 | 65 | 55 | 56 | 171,000 |
2009/05/07 | 72 | 72 | 54 | 55 | 130,000 |
2009/05/01 | 74 | 101 | 48 | 77 | 501,000 |
2009/04/30 | 41 | 72 | 41 | 72 | 375,000 |
2009/04/28 | 42 | 42 | 42 | 42 | 2,000 |
2009/04/27 | 40 | 42 | 40 | 42 | 9,000 |
2009/04/24 | 43 | 43 | 41 | 41 | 11,000 |
2009/04/23 | 42 | 42 | 38 | 38 | 11,000 |
2009/04/22 | 42 | 42 | 38 | 42 | 13,000 |
2009/04/20 | 42 | 42 | 42 | 42 | 1,000 |
2009/04/17 | 43 | 43 | 42 | 42 | 3,000 |
2009/04/16 | 43 | 44 | 43 | 43 | 4,000 |
2009/04/15 | 44 | 44 | 43 | 43 | 2,000 |
2009/04/14 | 47 | 47 | 42 | 44 | 17,000 |
2009/04/13 | 39 | 42 | 39 | 42 | 21,000 |
2009/04/10 | 39 | 40 | 38 | 38 | 23,000 |
2009/04/09 | 37 | 37 | 37 | 37 | 1,000 |
2009/04/08 | 37 | 38 | 37 | 38 | 3,000 |
2009/04/07 | 37 | 38 | 37 | 38 | 6,000 |
2009/04/06 | 36 | 37 | 36 | 37 | 3,000 |
2009/04/03 | 37 | 37 | 37 | 37 | 6,000 |
2009/04/02 | 38 | 38 | 36 | 36 | 15,000 |
2009/04/01 | 40 | 40 | 40 | 40 | 1,000 |
2009/03/31 | 39 | 39 | 35 | 39 | 10,000 |
2009/03/30 | 37 | 38 | 36 | 38 | 27,000 |
2009/03/27 | 37 | 37 | 37 | 37 | 12,000 |
2009/03/25 | 36 | 37 | 36 | 36 | 29,000 |
2009/03/24 | 37 | 37 | 35 | 35 | 9,000 |
2009/03/23 | 34 | 34 | 34 | 34 | 2,000 |
2009/03/19 | 34 | 35 | 34 | 35 | 9,000 |
2009/03/18 | 36 | 37 | 35 | 37 | 9,000 |
2009/03/17 | 35 | 36 | 35 | 36 | 8,000 |
2009/03/16 | 37 | 37 | 37 | 37 | 1,000 |
2009/03/13 | 35 | 35 | 35 | 35 | 1,000 |
2009/03/12 | 38 | 38 | 35 | 35 | 14,000 |
2009/03/11 | 35 | 36 | 35 | 35 | 10,000 |
2009/03/09 | 35 | 35 | 34 | 34 | 4,000 |
2009/03/06 | 34 | 35 | 34 | 35 | 3,000 |
2009/03/05 | 35 | 35 | 33 | 34 | 9,000 |
2009/03/04 | 34 | 39 | 34 | 35 | 12,000 |
2009/03/03 | 32 | 32 | 32 | 32 | 2,000 |
2009/03/02 | 38 | 38 | 32 | 32 | 8,000 |
2009/02/27 | 39 | 39 | 39 | 39 | 12,000 |
2009/02/26 | 38 | 38 | 38 | 38 | 9,000 |
2009/02/25 | 35 | 38 | 32 | 38 | 32,000 |
2009/02/24 | 30 | 30 | 30 | 30 | 6,000 |
2009/02/23 | 33 | 37 | 32 | 37 | 32,000 |
2009/02/20 | 37 | 39 | 33 | 34 | 24,000 |
2009/02/19 | 39 | 39 | 21 | 32 | 60,000 |
2009/02/18 | 41 | 41 | 41 | 41 | 8,000 |
2009/02/17 | 41 | 42 | 41 | 41 | 21,000 |
2009/02/16 | 48 | 48 | 45 | 45 | 3,000 |
2009/02/13 | 50 | 50 | 50 | 50 | 1,000 |
2009/02/10 | 52 | 52 | 52 | 52 | 22,000 |
2009/02/09 | 53 | 53 | 52 | 52 | 6,000 |
2009/01/30 | 60 | 60 | 60 | 60 | 4,000 |
2009/01/29 | 57 | 57 | 57 | 57 | 1,000 |
2009/01/26 | 55 | 55 | 55 | 55 | 1,000 |
2009/01/23 | 59 | 60 | 59 | 60 | 12,000 |
2009/01/22 | 53 | 57 | 53 | 57 | 5,000 |
2009/01/21 | 53 | 53 | 53 | 53 | 4,000 |
2009/01/20 | 58 | 60 | 58 | 60 | 4,000 |
2009/01/19 | 55 | 55 | 55 | 55 | 2,000 |
2009/01/15 | 63 | 63 | 63 | 63 | 11,000 |
2009/01/14 | 55 | 55 | 55 | 55 | 1,000 |
2009/01/09 | 54 | 54 | 54 | 54 | 1,000 |
2009/01/08 | 54 | 54 | 54 | 54 | 3,000 |
2009/01/07 | 55 | 55 | 55 | 55 | 1,000 |
2009/01/05 | 54 | 54 | 54 | 54 | 1,000 |