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 |
|---|---|---|---|---|---|
| 2010/12/30 | 117 | 121 | 116 | 117 | 319,000 |
| 2010/12/29 | 113 | 118 | 111 | 117 | 284,000 |
| 2010/12/28 | 113 | 115 | 111 | 113 | 140,000 |
| 2010/12/27 | 106 | 113 | 106 | 113 | 266,000 |
| 2010/12/24 | 106 | 107 | 106 | 106 | 25,000 |
| 2010/12/22 | 105 | 106 | 104 | 106 | 27,000 |
| 2010/12/21 | 105 | 106 | 104 | 105 | 22,000 |
| 2010/12/20 | 103 | 107 | 103 | 106 | 85,000 |
| 2010/12/17 | 103 | 104 | 102 | 103 | 28,000 |
| 2010/12/16 | 103 | 103 | 100 | 103 | 42,000 |
| 2010/12/15 | 105 | 105 | 102 | 103 | 20,000 |
| 2010/12/14 | 106 | 106 | 104 | 106 | 22,000 |
| 2010/12/13 | 103 | 109 | 103 | 106 | 70,000 |
| 2010/12/10 | 101 | 103 | 101 | 103 | 21,000 |
| 2010/12/09 | 99 | 101 | 98 | 101 | 37,000 |
| 2010/12/08 | 99 | 99 | 98 | 99 | 36,000 |
| 2010/12/07 | 97 | 99 | 97 | 99 | 31,000 |
| 2010/12/06 | 96 | 97 | 96 | 97 | 26,000 |
| 2010/12/03 | 96 | 97 | 96 | 97 | 13,000 |
| 2010/12/02 | 96 | 98 | 95 | 97 | 25,000 |
| 2010/12/01 | 95 | 96 | 94 | 96 | 58,000 |
| 2010/11/30 | 99 | 99 | 95 | 96 | 78,000 |
| 2010/11/29 | 111 | 115 | 98 | 99 | 359,000 |
| 2010/11/26 | 94 | 101 | 93 | 101 | 88,000 |
| 2010/11/25 | 97 | 98 | 94 | 95 | 71,000 |
| 2010/11/24 | 91 | 97 | 90 | 97 | 95,000 |
| 2010/11/22 | 88 | 92 | 88 | 92 | 37,000 |
| 2010/11/19 | 88 | 89 | 88 | 88 | 25,000 |
| 2010/11/18 | 86 | 88 | 86 | 88 | 22,000 |
| 2010/11/17 | 87 | 87 | 86 | 86 | 14,000 |
| 2010/11/16 | 86 | 87 | 86 | 87 | 6,000 |
| 2010/11/15 | 86 | 86 | 86 | 86 | 9,000 |
| 2010/11/12 | 88 | 88 | 86 | 87 | 16,000 |
| 2010/11/11 | 88 | 89 | 87 | 88 | 18,000 |
| 2010/11/10 | 88 | 90 | 88 | 89 | 12,000 |
| 2010/11/09 | 87 | 88 | 86 | 88 | 9,000 |
| 2010/11/08 | 88 | 88 | 87 | 88 | 27,000 |
| 2010/11/05 | 91 | 92 | 87 | 88 | 65,000 |
| 2010/11/04 | 90 | 90 | 89 | 90 | 7,000 |
| 2010/11/02 | 89 | 89 | 87 | 88 | 7,000 |
| 2010/11/01 | 88 | 88 | 85 | 87 | 23,000 |
| 2010/10/29 | 85 | 86 | 85 | 86 | 20,000 |
| 2010/10/28 | 85 | 85 | 85 | 85 | 13,000 |
| 2010/10/27 | 85 | 85 | 85 | 85 | 4,000 |
| 2010/10/26 | 85 | 85 | 82 | 84 | 24,000 |
| 2010/10/25 | 85 | 85 | 85 | 85 | 6,000 |
| 2010/10/22 | 83 | 83 | 82 | 82 | 4,000 |
| 2010/10/21 | 84 | 84 | 81 | 81 | 8,000 |
| 2010/10/20 | 85 | 85 | 83 | 83 | 7,000 |
| 2010/10/19 | 85 | 85 | 85 | 85 | 1,000 |
| 2010/10/18 | 84 | 85 | 84 | 84 | 5,000 |
| 2010/10/15 | 84 | 84 | 84 | 84 | 4,000 |
| 2010/10/14 | 85 | 85 | 83 | 84 | 10,000 |
| 2010/10/13 | 83 | 85 | 83 | 84 | 10,000 |
| 2010/10/12 | 84 | 88 | 84 | 84 | 22,000 |
| 2010/10/08 | 83 | 84 | 83 | 84 | 7,000 |
| 2010/10/07 | 86 | 86 | 84 | 85 | 7,000 |
| 2010/10/06 | 85 | 85 | 84 | 85 | 10,000 |
| 2010/10/05 | 84 | 85 | 84 | 84 | 8,000 |
| 2010/10/04 | 86 | 87 | 85 | 87 | 12,000 |
| 2010/10/01 | 85 | 86 | 84 | 84 | 15,000 |
| 2010/09/30 | 85 | 85 | 84 | 85 | 23,000 |
| 2010/09/29 | 85 | 85 | 82 | 84 | 30,000 |
| 2010/09/28 | 86 | 88 | 84 | 86 | 35,000 |
| 2010/09/27 | 87 | 88 | 87 | 88 | 6,000 |
| 2010/09/24 | 91 | 91 | 88 | 88 | 16,000 |
| 2010/09/22 | 88 | 90 | 88 | 90 | 49,000 |
| 2010/09/21 | 93 | 93 | 92 | 92 | 12,000 |
| 2010/09/17 | 0 | 0 | 0 | 92 | 0 |
| 2010/09/16 | 94 | 94 | 92 | 92 | 24,000 |
| 2010/09/15 | 94 | 94 | 92 | 94 | 27,000 |
| 2010/09/14 | 99 | 99 | 93 | 95 | 52,000 |
| 2010/09/13 | 92 | 102 | 92 | 99 | 122,000 |
| 2010/09/10 | 89 | 94 | 89 | 91 | 55,000 |
| 2010/09/09 | 87 | 94 | 87 | 89 | 92,000 |
| 2010/09/08 | 88 | 88 | 84 | 84 | 26,000 |
| 2010/09/07 | 88 | 88 | 86 | 87 | 8,000 |
| 2010/09/06 | 87 | 88 | 87 | 88 | 16,000 |
| 2010/09/03 | 87 | 88 | 87 | 87 | 10,000 |
| 2010/09/02 | 86 | 86 | 85 | 85 | 6,000 |
| 2010/09/01 | 84 | 86 | 84 | 86 | 5,000 |
| 2010/08/31 | 88 | 88 | 85 | 85 | 15,000 |
| 2010/08/30 | 85 | 89 | 85 | 89 | 20,000 |
| 2010/08/27 | 85 | 86 | 83 | 86 | 12,000 |
| 2010/08/26 | 82 | 84 | 82 | 84 | 4,000 |
| 2010/08/25 | 84 | 84 | 81 | 81 | 5,000 |
| 2010/08/24 | 0 | 0 | 0 | 85 | 0 |
| 2010/08/23 | 85 | 85 | 84 | 85 | 4,000 |
| 2010/08/20 | 84 | 85 | 84 | 85 | 4,000 |
| 2010/08/19 | 84 | 84 | 83 | 84 | 5,000 |
| 2010/08/18 | 85 | 85 | 85 | 85 | 1,000 |
| 2010/08/17 | 84 | 85 | 84 | 85 | 4,000 |
| 2010/08/16 | 85 | 86 | 85 | 86 | 9,000 |
| 2010/08/13 | 85 | 86 | 85 | 86 | 5,000 |
| 2010/08/12 | 83 | 86 | 82 | 85 | 26,000 |
| 2010/08/11 | 87 | 88 | 87 | 88 | 6,000 |
| 2010/08/10 | 90 | 92 | 89 | 89 | 58,000 |
| 2010/08/09 | 90 | 91 | 87 | 90 | 128,000 |
| 2010/08/06 | 75 | 92 | 75 | 86 | 127,000 |
| 2010/08/05 | 75 | 75 | 75 | 75 | 1,000 |
| 2010/08/04 | 0 | 0 | 0 | 76 | 0 |
| 2010/08/03 | 75 | 76 | 75 | 76 | 3,000 |
| 2010/08/02 | 74 | 75 | 74 | 75 | 2,000 |
| 2010/07/30 | 77 | 77 | 74 | 74 | 6,000 |
| 2010/07/29 | 76 | 76 | 76 | 76 | 3,000 |
| 2010/07/28 | 73 | 77 | 73 | 76 | 13,000 |
| 2010/07/27 | 77 | 77 | 74 | 74 | 24,000 |
| 2010/07/26 | 0 | 0 | 0 | 77 | 0 |
| 2010/07/23 | 77 | 77 | 77 | 77 | 5,000 |
| 2010/07/22 | 74 | 74 | 74 | 74 | 2,000 |
| 2010/07/21 | 0 | 0 | 0 | 74 | 0 |
| 2010/07/20 | 74 | 74 | 74 | 74 | 5,000 |
| 2010/07/16 | 76 | 76 | 72 | 74 | 11,000 |
| 2010/07/15 | 77 | 77 | 77 | 77 | 2,000 |
| 2010/07/14 | 0 | 0 | 0 | 77 | 0 |
| 2010/07/13 | 77 | 77 | 77 | 77 | 1,000 |
| 2010/07/12 | 79 | 79 | 79 | 79 | 21,000 |
| 2010/07/09 | 78 | 79 | 78 | 79 | 3,000 |
| 2010/07/08 | 77 | 78 | 77 | 78 | 7,000 |
| 2010/07/07 | 77 | 77 | 75 | 75 | 6,000 |
| 2010/07/06 | 75 | 75 | 75 | 75 | 6,000 |
| 2010/07/05 | 74 | 75 | 74 | 75 | 4,000 |
| 2010/07/02 | 74 | 74 | 73 | 74 | 12,000 |
| 2010/07/01 | 76 | 76 | 73 | 76 | 26,000 |
| 2010/06/30 | 78 | 78 | 77 | 78 | 12,000 |
| 2010/06/29 | 81 | 81 | 81 | 81 | 6,000 |
| 2010/06/28 | 84 | 84 | 82 | 82 | 3,000 |
| 2010/06/25 | 85 | 86 | 84 | 84 | 26,000 |
| 2010/06/24 | 86 | 88 | 86 | 88 | 10,000 |
| 2010/06/23 | 85 | 86 | 85 | 86 | 10,000 |
| 2010/06/22 | 85 | 85 | 84 | 84 | 8,000 |
| 2010/06/21 | 85 | 90 | 85 | 86 | 66,000 |
| 2010/06/18 | 87 | 88 | 85 | 85 | 6,000 |
| 2010/06/17 | 89 | 89 | 87 | 87 | 2,000 |
| 2010/06/16 | 85 | 90 | 85 | 90 | 15,000 |
| 2010/06/15 | 85 | 85 | 85 | 85 | 4,000 |
| 2010/06/14 | 85 | 86 | 85 | 85 | 19,000 |
| 2010/06/11 | 84 | 85 | 82 | 83 | 17,000 |
| 2010/06/10 | 0 | 0 | 0 | 82 | 0 |
| 2010/06/09 | 83 | 83 | 82 | 82 | 5,000 |
| 2010/06/08 | 83 | 84 | 83 | 84 | 2,000 |
| 2010/06/07 | 85 | 85 | 83 | 83 | 14,000 |
| 2010/06/04 | 90 | 91 | 88 | 88 | 28,000 |
| 2010/06/03 | 88 | 88 | 87 | 87 | 4,000 |
| 2010/06/02 | 87 | 88 | 87 | 87 | 5,000 |
| 2010/06/01 | 91 | 91 | 88 | 90 | 32,000 |
| 2010/05/31 | 84 | 90 | 84 | 90 | 31,000 |
| 2010/05/28 | 87 | 87 | 84 | 84 | 14,000 |
| 2010/05/27 | 79 | 86 | 79 | 84 | 31,000 |
| 2010/05/26 | 80 | 81 | 79 | 80 | 10,000 |
| 2010/05/25 | 84 | 84 | 80 | 80 | 5,000 |
| 2010/05/24 | 84 | 84 | 80 | 82 | 20,000 |
| 2010/05/21 | 78 | 80 | 78 | 80 | 35,000 |
| 2010/05/20 | 83 | 86 | 83 | 85 | 42,000 |
| 2010/05/19 | 81 | 84 | 78 | 84 | 97,000 |
| 2010/05/18 | 89 | 89 | 84 | 84 | 57,000 |
| 2010/05/17 | 94 | 94 | 89 | 90 | 40,000 |
| 2010/05/14 | 91 | 101 | 90 | 93 | 145,000 |
| 2010/05/13 | 91 | 92 | 90 | 91 | 31,000 |
| 2010/05/12 | 93 | 93 | 91 | 91 | 27,000 |
| 2010/05/11 | 98 | 98 | 92 | 93 | 55,000 |
| 2010/05/10 | 96 | 97 | 95 | 96 | 145,000 |
| 2010/05/07 | 107 | 126 | 91 | 93 | 1,693,000 |
| 2010/05/06 | 100 | 102 | 100 | 102 | 11,000 |
| 2010/04/30 | 100 | 105 | 100 | 103 | 26,000 |
| 2010/04/28 | 100 | 100 | 98 | 100 | 6,000 |
| 2010/04/27 | 98 | 102 | 98 | 102 | 36,000 |
| 2010/04/26 | 99 | 99 | 97 | 98 | 9,000 |
| 2010/04/23 | 98 | 98 | 96 | 97 | 18,000 |
| 2010/04/22 | 95 | 95 | 94 | 95 | 8,000 |
| 2010/04/21 | 96 | 96 | 94 | 95 | 7,000 |
| 2010/04/20 | 95 | 96 | 92 | 96 | 28,000 |
| 2010/04/19 | 96 | 99 | 95 | 97 | 40,000 |
| 2010/04/16 | 97 | 98 | 94 | 95 | 42,000 |
| 2010/04/15 | 100 | 101 | 97 | 98 | 9,000 |
| 2010/04/14 | 97 | 99 | 94 | 98 | 21,000 |
| 2010/04/13 | 95 | 98 | 93 | 96 | 18,000 |
| 2010/04/12 | 92 | 93 | 92 | 93 | 10,000 |
| 2010/04/09 | 92 | 93 | 91 | 92 | 6,000 |
| 2010/04/08 | 90 | 92 | 89 | 92 | 13,000 |
| 2010/04/07 | 88 | 92 | 88 | 92 | 14,000 |
| 2010/04/06 | 95 | 95 | 89 | 90 | 60,000 |
| 2010/04/05 | 96 | 103 | 90 | 93 | 116,000 |
| 2010/04/02 | 94 | 99 | 92 | 94 | 167,000 |
| 2010/04/01 | 85 | 100 | 85 | 100 | 295,000 |
| 2010/03/31 | 82 | 89 | 82 | 84 | 149,000 |
| 2010/03/30 | 80 | 80 | 80 | 80 | 3,000 |
| 2010/03/29 | 81 | 81 | 80 | 80 | 3,000 |
| 2010/03/26 | 80 | 80 | 79 | 80 | 14,000 |
| 2010/03/25 | 82 | 82 | 80 | 80 | 15,000 |
| 2010/03/24 | 80 | 81 | 79 | 80 | 19,000 |
| 2010/03/23 | 79 | 80 | 78 | 80 | 10,000 |
| 2010/03/19 | 78 | 79 | 76 | 79 | 28,000 |
| 2010/03/18 | 79 | 79 | 78 | 78 | 6,000 |
| 2010/03/17 | 80 | 80 | 79 | 79 | 13,000 |
| 2010/03/16 | 79 | 80 | 79 | 79 | 21,000 |
| 2010/03/15 | 79 | 80 | 79 | 79 | 14,000 |
| 2010/03/12 | 78 | 82 | 78 | 79 | 59,000 |
| 2010/03/11 | 77 | 77 | 77 | 77 | 6,000 |
| 2010/03/10 | 78 | 79 | 77 | 78 | 17,000 |
| 2010/03/09 | 79 | 79 | 78 | 78 | 5,000 |
| 2010/03/08 | 80 | 80 | 78 | 78 | 4,000 |
| 2010/03/05 | 77 | 81 | 77 | 79 | 95,000 |
| 2010/03/04 | 76 | 77 | 76 | 77 | 8,000 |
| 2010/03/03 | 78 | 78 | 76 | 76 | 7,000 |
| 2010/03/02 | 79 | 80 | 79 | 79 | 34,000 |
| 2010/03/01 | 76 | 79 | 75 | 79 | 22,000 |
| 2010/02/26 | 80 | 80 | 77 | 77 | 18,000 |
| 2010/02/25 | 81 | 81 | 79 | 80 | 22,000 |
| 2010/02/24 | 80 | 80 | 78 | 80 | 22,000 |
| 2010/02/23 | 77 | 81 | 76 | 81 | 54,000 |
| 2010/02/22 | 77 | 79 | 77 | 77 | 16,000 |
| 2010/02/19 | 75 | 83 | 75 | 78 | 116,000 |
| 2010/02/18 | 78 | 78 | 74 | 76 | 33,000 |
| 2010/02/17 | 75 | 77 | 75 | 77 | 7,000 |
| 2010/02/16 | 77 | 77 | 75 | 75 | 40,000 |
| 2010/02/15 | 81 | 81 | 74 | 78 | 74,000 |
| 2010/02/12 | 79 | 82 | 77 | 79 | 108,000 |
| 2010/02/10 | 90 | 90 | 77 | 79 | 230,000 |
| 2010/02/09 | 74 | 102 | 73 | 82 | 1,696,000 |
| 2010/02/08 | 67 | 89 | 67 | 76 | 1,176,000 |
| 2010/02/05 | 66 | 66 | 62 | 63 | 85,000 |
| 2010/02/04 | 68 | 75 | 65 | 68 | 281,000 |
| 2010/02/03 | 66 | 67 | 65 | 67 | 36,000 |
| 2010/02/02 | 65 | 68 | 65 | 66 | 42,000 |
| 2010/02/01 | 73 | 73 | 66 | 66 | 130,000 |
| 2010/01/29 | 66 | 94 | 66 | 79 | 655,000 |
| 2010/01/28 | 60 | 65 | 60 | 65 | 10,000 |
| 2010/01/27 | 63 | 63 | 62 | 62 | 5,000 |
| 2010/01/26 | 65 | 65 | 64 | 64 | 8,000 |
| 2010/01/25 | 67 | 67 | 66 | 66 | 6,000 |
| 2010/01/22 | 66 | 66 | 66 | 66 | 2,000 |
| 2010/01/21 | 66 | 66 | 65 | 65 | 15,000 |
| 2010/01/20 | 67 | 67 | 65 | 66 | 14,000 |
| 2010/01/19 | 67 | 68 | 67 | 68 | 2,000 |
| 2010/01/18 | 66 | 68 | 66 | 66 | 21,000 |
| 2010/01/15 | 64 | 68 | 64 | 66 | 29,000 |
| 2010/01/14 | 64 | 64 | 63 | 64 | 26,000 |
| 2010/01/13 | 66 | 66 | 66 | 66 | 9,000 |
| 2010/01/12 | 67 | 67 | 66 | 66 | 12,000 |
| 2010/01/08 | 66 | 66 | 65 | 66 | 5,000 |
| 2010/01/07 | 66 | 66 | 66 | 66 | 5,000 |
| 2010/01/06 | 66 | 69 | 65 | 66 | 15,000 |
| 2010/01/05 | 63 | 66 | 63 | 66 | 18,000 |
| 2010/01/04 | 63 | 63 | 63 | 63 | 1,000 |