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 |
---|---|---|---|---|---|
2011/12/30 | 98 | 99 | 96 | 99 | 13,000 |
2011/12/29 | 97 | 100 | 94 | 100 | 10,000 |
2011/12/27 | 96 | 97 | 96 | 97 | 3,000 |
2011/12/26 | 100 | 100 | 99 | 99 | 8,000 |
2011/12/22 | 101 | 101 | 100 | 100 | 17,000 |
2011/12/21 | 100 | 100 | 98 | 98 | 14,000 |
2011/12/20 | 97 | 101 | 97 | 100 | 5,000 |
2011/12/19 | 101 | 101 | 96 | 96 | 16,000 |
2011/12/16 | 101 | 103 | 97 | 102 | 35,000 |
2011/12/15 | 102 | 107 | 99 | 99 | 50,000 |
2011/12/14 | 97 | 115 | 97 | 105 | 414,000 |
2011/12/13 | 94 | 99 | 94 | 97 | 118,000 |
2011/12/12 | 102 | 102 | 97 | 99 | 27,000 |
2011/12/09 | 97 | 97 | 97 | 97 | 1,000 |
2011/12/08 | 95 | 98 | 95 | 98 | 5,000 |
2011/12/07 | 94 | 94 | 94 | 94 | 2,000 |
2011/12/06 | 99 | 99 | 95 | 95 | 14,000 |
2011/12/05 | 95 | 98 | 95 | 97 | 16,000 |
2011/12/02 | 93 | 94 | 93 | 93 | 11,000 |
2011/12/01 | 90 | 92 | 90 | 92 | 9,000 |
2011/11/30 | 92 | 92 | 87 | 88 | 26,000 |
2011/11/29 | 92 | 92 | 92 | 92 | 3,000 |
2011/11/28 | 88 | 88 | 88 | 88 | 1,000 |
2011/11/25 | 87 | 88 | 87 | 88 | 5,000 |
2011/11/24 | 85 | 85 | 84 | 84 | 4,000 |
2011/11/22 | 84 | 86 | 84 | 85 | 6,000 |
2011/11/21 | 88 | 88 | 86 | 86 | 7,000 |
2011/11/18 | 87 | 89 | 87 | 89 | 6,000 |
2011/11/17 | 84 | 88 | 84 | 88 | 6,000 |
2011/11/16 | 89 | 89 | 89 | 89 | 6,000 |
2011/11/15 | 89 | 89 | 88 | 89 | 16,000 |
2011/11/14 | 89 | 90 | 89 | 89 | 18,000 |
2011/11/11 | 91 | 91 | 87 | 87 | 15,000 |
2011/11/10 | 92 | 92 | 92 | 92 | 6,000 |
2011/11/09 | 91 | 91 | 90 | 90 | 4,000 |
2011/11/08 | 92 | 92 | 91 | 91 | 28,000 |
2011/11/07 | 92 | 94 | 91 | 94 | 51,000 |
2011/11/04 | 94 | 94 | 92 | 94 | 10,000 |
2011/11/02 | 93 | 95 | 92 | 93 | 13,000 |
2011/11/01 | 96 | 96 | 94 | 96 | 7,000 |
2011/10/31 | 95 | 97 | 95 | 97 | 15,000 |
2011/10/28 | 93 | 96 | 93 | 95 | 20,000 |
2011/10/27 | 92 | 92 | 92 | 92 | 1,000 |
2011/10/26 | 91 | 94 | 91 | 94 | 20,000 |
2011/10/25 | 93 | 93 | 91 | 91 | 11,000 |
2011/10/24 | 92 | 92 | 91 | 91 | 26,000 |
2011/10/21 | 92 | 93 | 92 | 93 | 2,000 |
2011/10/20 | 91 | 92 | 91 | 92 | 7,000 |
2011/10/19 | 90 | 93 | 90 | 92 | 25,000 |
2011/10/18 | 93 | 93 | 93 | 93 | 9,000 |
2011/10/17 | 95 | 95 | 94 | 94 | 6,000 |
2011/10/14 | 93 | 95 | 93 | 95 | 14,000 |
2011/10/13 | 92 | 96 | 92 | 93 | 30,000 |
2011/10/12 | 90 | 92 | 90 | 92 | 14,000 |
2011/10/11 | 91 | 93 | 91 | 92 | 17,000 |
2011/10/07 | 92 | 92 | 91 | 91 | 3,000 |
2011/10/06 | 92 | 92 | 91 | 91 | 3,000 |
2011/10/05 | 92 | 92 | 90 | 90 | 6,000 |
2011/10/04 | 94 | 94 | 90 | 91 | 72,000 |
2011/10/03 | 99 | 99 | 99 | 99 | 1,000 |
2011/09/30 | 97 | 98 | 97 | 97 | 4,000 |
2011/09/29 | 92 | 96 | 92 | 96 | 5,000 |
2011/09/28 | 0 | 0 | 0 | 94 | 0 |
2011/09/27 | 97 | 97 | 94 | 94 | 2,000 |
2011/09/26 | 99 | 99 | 93 | 93 | 19,000 |
2011/09/22 | 101 | 101 | 100 | 100 | 4,000 |
2011/09/21 | 101 | 101 | 101 | 101 | 2,000 |
2011/09/20 | 101 | 101 | 100 | 101 | 9,000 |
2011/09/16 | 102 | 102 | 101 | 101 | 7,000 |
2011/09/15 | 102 | 102 | 100 | 100 | 6,000 |
2011/09/14 | 101 | 102 | 100 | 102 | 4,000 |
2011/09/13 | 100 | 101 | 99 | 101 | 7,000 |
2011/09/12 | 102 | 102 | 102 | 102 | 8,000 |
2011/09/09 | 98 | 102 | 98 | 102 | 18,000 |
2011/09/08 | 102 | 102 | 101 | 101 | 3,000 |
2011/09/07 | 100 | 101 | 100 | 101 | 4,000 |
2011/09/06 | 100 | 100 | 100 | 100 | 9,000 |
2011/09/05 | 102 | 102 | 101 | 101 | 3,000 |
2011/09/02 | 103 | 103 | 102 | 102 | 28,000 |
2011/09/01 | 102 | 103 | 102 | 103 | 19,000 |
2011/08/31 | 103 | 103 | 100 | 102 | 36,000 |
2011/08/30 | 102 | 103 | 101 | 102 | 19,000 |
2011/08/29 | 101 | 103 | 101 | 103 | 16,000 |
2011/08/26 | 102 | 102 | 101 | 102 | 12,000 |
2011/08/25 | 102 | 102 | 102 | 102 | 7,000 |
2011/08/24 | 101 | 104 | 101 | 104 | 6,000 |
2011/08/23 | 100 | 103 | 100 | 101 | 5,000 |
2011/08/22 | 104 | 104 | 100 | 101 | 12,000 |
2011/08/19 | 103 | 105 | 103 | 105 | 4,000 |
2011/08/18 | 103 | 107 | 103 | 107 | 71,000 |
2011/08/17 | 102 | 103 | 102 | 103 | 3,000 |
2011/08/16 | 105 | 105 | 104 | 105 | 8,000 |
2011/08/15 | 104 | 105 | 104 | 105 | 13,000 |
2011/08/12 | 106 | 106 | 105 | 105 | 18,000 |
2011/08/11 | 104 | 105 | 102 | 105 | 16,000 |
2011/08/10 | 107 | 108 | 106 | 106 | 15,000 |
2011/08/09 | 102 | 105 | 98 | 105 | 67,000 |
2011/08/08 | 112 | 117 | 107 | 107 | 117,000 |
2011/08/05 | 100 | 105 | 100 | 102 | 21,000 |
2011/08/04 | 107 | 108 | 105 | 105 | 12,000 |
2011/08/03 | 102 | 104 | 102 | 104 | 11,000 |
2011/08/02 | 105 | 107 | 105 | 107 | 10,000 |
2011/08/01 | 106 | 107 | 106 | 106 | 11,000 |
2011/07/29 | 110 | 110 | 108 | 108 | 21,000 |
2011/07/28 | 111 | 111 | 110 | 110 | 21,000 |
2011/07/27 | 110 | 110 | 110 | 110 | 3,000 |
2011/07/26 | 111 | 111 | 110 | 111 | 6,000 |
2011/07/25 | 112 | 112 | 111 | 111 | 6,000 |
2011/07/22 | 113 | 113 | 110 | 112 | 13,000 |
2011/07/21 | 112 | 113 | 111 | 111 | 5,000 |
2011/07/20 | 110 | 112 | 110 | 112 | 4,000 |
2011/07/19 | 110 | 110 | 110 | 110 | 5,000 |
2011/07/15 | 110 | 110 | 108 | 110 | 3,000 |
2011/07/14 | 110 | 110 | 108 | 108 | 24,000 |
2011/07/13 | 110 | 110 | 109 | 109 | 5,000 |
2011/07/12 | 112 | 112 | 111 | 111 | 9,000 |
2011/07/11 | 111 | 112 | 111 | 112 | 23,000 |
2011/07/08 | 112 | 112 | 111 | 111 | 6,000 |
2011/07/07 | 110 | 112 | 110 | 111 | 11,000 |
2011/07/06 | 110 | 110 | 110 | 110 | 3,000 |
2011/07/05 | 111 | 111 | 109 | 111 | 25,000 |
2011/07/04 | 111 | 113 | 111 | 112 | 27,000 |
2011/07/01 | 110 | 112 | 110 | 112 | 13,000 |
2011/06/30 | 111 | 111 | 110 | 110 | 20,000 |
2011/06/29 | 110 | 111 | 110 | 111 | 14,000 |
2011/06/28 | 112 | 113 | 110 | 111 | 14,000 |
2011/06/27 | 109 | 109 | 109 | 109 | 1,000 |
2011/06/24 | 110 | 112 | 110 | 112 | 13,000 |
2011/06/23 | 110 | 110 | 110 | 110 | 15,000 |
2011/06/22 | 109 | 110 | 109 | 109 | 12,000 |
2011/06/21 | 108 | 109 | 108 | 108 | 3,000 |
2011/06/20 | 110 | 112 | 109 | 109 | 15,000 |
2011/06/17 | 109 | 110 | 109 | 110 | 3,000 |
2011/06/16 | 110 | 110 | 109 | 109 | 10,000 |
2011/06/15 | 106 | 110 | 106 | 110 | 19,000 |
2011/06/14 | 106 | 106 | 103 | 105 | 21,000 |
2011/06/13 | 106 | 106 | 104 | 106 | 19,000 |
2011/06/10 | 105 | 107 | 105 | 106 | 6,000 |
2011/06/09 | 103 | 105 | 102 | 105 | 19,000 |
2011/06/08 | 104 | 105 | 103 | 103 | 6,000 |
2011/06/07 | 107 | 107 | 105 | 105 | 5,000 |
2011/06/06 | 109 | 109 | 108 | 108 | 8,000 |
2011/06/03 | 112 | 112 | 111 | 111 | 14,000 |
2011/06/02 | 112 | 112 | 111 | 112 | 9,000 |
2011/06/01 | 112 | 112 | 112 | 112 | 5,000 |
2011/05/31 | 112 | 112 | 111 | 111 | 5,000 |
2011/05/30 | 112 | 112 | 111 | 112 | 10,000 |
2011/05/27 | 114 | 114 | 111 | 112 | 4,000 |
2011/05/26 | 112 | 112 | 112 | 112 | 1,000 |
2011/05/25 | 115 | 115 | 110 | 110 | 32,000 |
2011/05/24 | 110 | 112 | 110 | 112 | 18,000 |
2011/05/23 | 112 | 113 | 110 | 111 | 15,000 |
2011/05/20 | 115 | 116 | 115 | 116 | 16,000 |
2011/05/19 | 119 | 120 | 116 | 120 | 9,000 |
2011/05/18 | 117 | 120 | 117 | 120 | 29,000 |
2011/05/17 | 113 | 117 | 113 | 117 | 25,000 |
2011/05/16 | 122 | 123 | 111 | 111 | 76,000 |
2011/05/13 | 129 | 129 | 117 | 123 | 46,000 |
2011/05/12 | 133 | 133 | 130 | 130 | 31,000 |
2011/05/11 | 133 | 134 | 133 | 133 | 19,000 |
2011/05/10 | 131 | 134 | 130 | 131 | 42,000 |
2011/05/09 | 131 | 131 | 130 | 131 | 15,000 |
2011/05/06 | 130 | 131 | 125 | 131 | 63,000 |
2011/05/02 | 128 | 131 | 128 | 131 | 16,000 |
2011/04/28 | 130 | 130 | 128 | 128 | 7,000 |
2011/04/27 | 128 | 130 | 127 | 130 | 14,000 |
2011/04/26 | 125 | 128 | 125 | 128 | 30,000 |
2011/04/25 | 128 | 128 | 125 | 126 | 40,000 |
2011/04/22 | 130 | 131 | 128 | 128 | 53,000 |
2011/04/21 | 137 | 137 | 132 | 134 | 70,000 |
2011/04/20 | 134 | 137 | 133 | 137 | 133,000 |
2011/04/19 | 133 | 134 | 131 | 134 | 53,000 |
2011/04/18 | 129 | 136 | 129 | 133 | 112,000 |
2011/04/15 | 132 | 133 | 126 | 127 | 101,000 |
2011/04/14 | 131 | 139 | 131 | 133 | 262,000 |
2011/04/13 | 117 | 133 | 114 | 128 | 211,000 |
2011/04/12 | 115 | 115 | 114 | 114 | 12,000 |
2011/04/11 | 117 | 117 | 114 | 117 | 7,000 |
2011/04/08 | 115 | 117 | 115 | 117 | 33,000 |
2011/04/07 | 114 | 115 | 114 | 115 | 18,000 |
2011/04/06 | 113 | 113 | 111 | 112 | 29,000 |
2011/04/05 | 116 | 116 | 112 | 113 | 17,000 |
2011/04/04 | 116 | 118 | 116 | 116 | 18,000 |
2011/04/01 | 115 | 116 | 113 | 116 | 39,000 |
2011/03/31 | 115 | 116 | 115 | 115 | 26,000 |
2011/03/30 | 113 | 114 | 111 | 112 | 29,000 |
2011/03/29 | 111 | 112 | 107 | 112 | 13,000 |
2011/03/28 | 113 | 113 | 108 | 112 | 47,000 |
2011/03/25 | 118 | 118 | 115 | 115 | 31,000 |
2011/03/24 | 113 | 119 | 113 | 115 | 62,000 |
2011/03/23 | 115 | 116 | 112 | 112 | 91,000 |
2011/03/22 | 105 | 111 | 103 | 111 | 81,000 |
2011/03/18 | 95 | 96 | 90 | 96 | 97,000 |
2011/03/17 | 80 | 90 | 76 | 90 | 147,000 |
2011/03/16 | 74 | 85 | 74 | 85 | 160,000 |
2011/03/15 | 100 | 100 | 69 | 69 | 251,000 |
2011/03/14 | 98 | 110 | 98 | 104 | 94,000 |
2011/03/11 | 134 | 134 | 133 | 133 | 11,000 |
2011/03/10 | 135 | 136 | 135 | 136 | 5,000 |
2011/03/09 | 135 | 135 | 134 | 135 | 5,000 |
2011/03/08 | 134 | 135 | 134 | 134 | 19,000 |
2011/03/07 | 137 | 138 | 137 | 137 | 5,000 |
2011/03/04 | 138 | 142 | 136 | 141 | 28,000 |
2011/03/03 | 137 | 138 | 137 | 138 | 2,000 |
2011/03/02 | 137 | 138 | 134 | 138 | 18,000 |
2011/03/01 | 143 | 143 | 139 | 142 | 36,000 |
2011/02/28 | 132 | 139 | 132 | 139 | 19,000 |
2011/02/25 | 130 | 133 | 129 | 132 | 33,000 |
2011/02/24 | 135 | 135 | 132 | 133 | 30,000 |
2011/02/23 | 138 | 138 | 137 | 137 | 18,000 |
2011/02/22 | 140 | 143 | 138 | 138 | 53,000 |
2011/02/21 | 142 | 142 | 138 | 139 | 29,000 |
2011/02/18 | 144 | 145 | 142 | 143 | 39,000 |
2011/02/17 | 140 | 144 | 137 | 143 | 66,000 |
2011/02/16 | 137 | 139 | 137 | 139 | 72,000 |
2011/02/15 | 140 | 140 | 138 | 138 | 44,000 |
2011/02/14 | 144 | 144 | 138 | 141 | 82,000 |
2011/02/10 | 145 | 145 | 141 | 145 | 37,000 |
2011/02/09 | 146 | 150 | 145 | 145 | 57,000 |
2011/02/08 | 152 | 153 | 142 | 149 | 64,000 |
2011/02/07 | 154 | 155 | 150 | 152 | 124,000 |
2011/02/04 | 152 | 157 | 152 | 157 | 146,000 |
2011/02/03 | 152 | 155 | 145 | 151 | 80,000 |
2011/02/02 | 149 | 151 | 148 | 151 | 25,000 |
2011/02/01 | 152 | 152 | 148 | 149 | 45,000 |
2011/01/31 | 143 | 152 | 143 | 152 | 53,000 |
2011/01/28 | 149 | 149 | 146 | 147 | 30,000 |
2011/01/27 | 140 | 149 | 140 | 149 | 46,000 |
2011/01/26 | 139 | 140 | 136 | 139 | 11,000 |
2011/01/25 | 139 | 142 | 139 | 139 | 54,000 |
2011/01/24 | 134 | 144 | 134 | 144 | 82,000 |
2011/01/21 | 148 | 148 | 131 | 131 | 117,000 |
2011/01/20 | 152 | 153 | 149 | 149 | 59,000 |
2011/01/19 | 156 | 156 | 151 | 155 | 67,000 |
2011/01/18 | 157 | 158 | 152 | 156 | 93,000 |
2011/01/17 | 155 | 159 | 152 | 155 | 111,000 |
2011/01/14 | 154 | 158 | 149 | 153 | 133,000 |
2011/01/13 | 144 | 158 | 144 | 154 | 279,000 |
2011/01/12 | 131 | 140 | 130 | 139 | 163,000 |
2011/01/11 | 125 | 129 | 122 | 127 | 90,000 |
2011/01/07 | 125 | 127 | 125 | 125 | 73,000 |
2011/01/06 | 127 | 127 | 124 | 125 | 95,000 |
2011/01/05 | 123 | 127 | 120 | 125 | 61,000 |
2011/01/04 | 118 | 125 | 117 | 123 | 151,000 |