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 |
---|---|---|---|---|---|
2012/12/28 | 108 | 109 | 107 | 107 | 8,000 |
2012/12/27 | 107 | 107 | 106 | 107 | 9,000 |
2012/12/26 | 105 | 107 | 105 | 107 | 4,000 |
2012/12/25 | 105 | 107 | 105 | 105 | 16,000 |
2012/12/21 | 105 | 109 | 105 | 106 | 25,000 |
2012/12/20 | 104 | 105 | 104 | 105 | 31,000 |
2012/12/19 | 105 | 108 | 105 | 106 | 19,000 |
2012/12/18 | 107 | 107 | 105 | 107 | 12,000 |
2012/12/17 | 107 | 109 | 105 | 105 | 22,000 |
2012/12/14 | 106 | 107 | 102 | 107 | 48,000 |
2012/12/13 | 104 | 106 | 104 | 106 | 3,000 |
2012/12/12 | 103 | 103 | 103 | 103 | 3,000 |
2012/12/11 | 104 | 104 | 102 | 102 | 14,000 |
2012/12/10 | 106 | 106 | 106 | 106 | 9,000 |
2012/12/07 | 106 | 107 | 105 | 105 | 13,000 |
2012/12/06 | 103 | 108 | 103 | 108 | 59,000 |
2012/12/05 | 102 | 104 | 102 | 104 | 4,000 |
2012/12/04 | 102 | 105 | 102 | 105 | 21,000 |
2012/12/03 | 99 | 103 | 98 | 103 | 9,000 |
2012/11/30 | 98 | 103 | 96 | 103 | 66,000 |
2012/11/29 | 98 | 100 | 97 | 100 | 29,000 |
2012/11/28 | 97 | 101 | 97 | 100 | 47,000 |
2012/11/27 | 98 | 101 | 97 | 99 | 80,000 |
2012/11/26 | 101 | 102 | 101 | 102 | 9,000 |
2012/11/22 | 101 | 102 | 100 | 100 | 40,000 |
2012/11/21 | 98 | 102 | 97 | 102 | 37,000 |
2012/11/20 | 97 | 99 | 97 | 99 | 14,000 |
2012/11/19 | 93 | 99 | 92 | 99 | 27,000 |
2012/11/16 | 96 | 96 | 95 | 96 | 21,000 |
2012/11/15 | 94 | 97 | 94 | 96 | 20,000 |
2012/11/14 | 92 | 94 | 90 | 94 | 23,000 |
2012/11/13 | 93 | 95 | 91 | 91 | 32,000 |
2012/11/12 | 96 | 101 | 90 | 92 | 144,000 |
2012/11/09 | 91 | 91 | 91 | 91 | 2,000 |
2012/11/08 | 92 | 92 | 91 | 91 | 18,000 |
2012/11/07 | 95 | 96 | 93 | 95 | 20,000 |
2012/11/06 | 88 | 94 | 88 | 90 | 25,000 |
2012/11/05 | 87 | 90 | 87 | 89 | 50,000 |
2012/11/02 | 88 | 88 | 86 | 87 | 8,000 |
2012/11/01 | 88 | 88 | 88 | 88 | 5,000 |
2012/10/31 | 88 | 88 | 88 | 88 | 4,000 |
2012/10/30 | 87 | 88 | 86 | 87 | 13,000 |
2012/10/29 | 87 | 88 | 87 | 87 | 19,000 |
2012/10/26 | 86 | 88 | 86 | 88 | 10,000 |
2012/10/25 | 86 | 86 | 86 | 86 | 7,000 |
2012/10/24 | 86 | 86 | 86 | 86 | 2,000 |
2012/10/23 | 86 | 86 | 85 | 85 | 4,000 |
2012/10/22 | 83 | 87 | 83 | 87 | 11,000 |
2012/10/19 | 84 | 84 | 83 | 84 | 6,000 |
2012/10/18 | 83 | 83 | 82 | 82 | 7,000 |
2012/10/17 | 83 | 84 | 82 | 82 | 13,000 |
2012/10/16 | 82 | 82 | 82 | 82 | 1,000 |
2012/10/15 | 80 | 81 | 80 | 81 | 11,000 |
2012/10/12 | 79 | 82 | 79 | 81 | 15,000 |
2012/10/11 | 78 | 78 | 75 | 78 | 31,000 |
2012/10/10 | 83 | 83 | 78 | 79 | 25,000 |
2012/10/09 | 82 | 82 | 81 | 82 | 21,000 |
2012/10/04 | 82 | 82 | 82 | 82 | 11,000 |
2012/10/03 | 84 | 84 | 82 | 82 | 9,000 |
2012/10/02 | 85 | 85 | 84 | 85 | 20,000 |
2012/10/01 | 85 | 85 | 85 | 85 | 2,000 |
2012/09/28 | 84 | 87 | 83 | 84 | 25,000 |
2012/09/27 | 85 | 86 | 85 | 85 | 47,000 |
2012/09/26 | 85 | 85 | 82 | 84 | 14,000 |
2012/09/25 | 84 | 84 | 83 | 83 | 22,000 |
2012/09/24 | 87 | 87 | 82 | 84 | 85,000 |
2012/09/21 | 93 | 93 | 82 | 87 | 191,000 |
2012/09/20 | 91 | 91 | 89 | 90 | 12,000 |
2012/09/19 | 93 | 93 | 93 | 93 | 2,000 |
2012/09/18 | 90 | 91 | 90 | 91 | 14,000 |
2012/09/14 | 88 | 90 | 88 | 90 | 5,000 |
2012/09/13 | 92 | 92 | 90 | 91 | 5,000 |
2012/09/12 | 91 | 92 | 90 | 91 | 11,000 |
2012/09/11 | 91 | 93 | 91 | 93 | 5,000 |
2012/09/10 | 95 | 95 | 91 | 93 | 11,000 |
2012/09/07 | 94 | 94 | 92 | 94 | 8,000 |
2012/09/06 | 92 | 94 | 92 | 92 | 30,000 |
2012/09/05 | 92 | 94 | 92 | 94 | 79,000 |
2012/09/04 | 96 | 97 | 91 | 93 | 34,000 |
2012/09/03 | 96 | 96 | 95 | 95 | 7,000 |
2012/08/31 | 98 | 98 | 98 | 98 | 22,000 |
2012/08/30 | 97 | 101 | 97 | 98 | 19,000 |
2012/08/29 | 96 | 96 | 96 | 96 | 5,000 |
2012/08/28 | 96 | 96 | 96 | 96 | 1,000 |
2012/08/27 | 96 | 98 | 95 | 98 | 11,000 |
2012/08/24 | 98 | 98 | 98 | 98 | 21,000 |
2012/08/22 | 100 | 100 | 100 | 100 | 2,000 |
2012/08/20 | 99 | 99 | 99 | 99 | 1,000 |
2012/08/17 | 98 | 100 | 98 | 100 | 3,000 |
2012/08/15 | 96 | 96 | 96 | 96 | 1,000 |
2012/08/13 | 98 | 98 | 98 | 98 | 2,000 |
2012/08/10 | 99 | 99 | 99 | 99 | 7,000 |
2012/08/09 | 95 | 96 | 95 | 96 | 2,000 |
2012/08/08 | 96 | 96 | 95 | 95 | 8,000 |
2012/08/06 | 96 | 100 | 95 | 100 | 13,000 |
2012/08/03 | 98 | 98 | 97 | 98 | 15,000 |
2012/08/01 | 100 | 100 | 100 | 100 | 4,000 |
2012/07/31 | 102 | 102 | 102 | 102 | 7,000 |
2012/07/30 | 99 | 99 | 99 | 99 | 2,000 |
2012/07/27 | 100 | 100 | 100 | 100 | 1,000 |
2012/07/26 | 99 | 99 | 98 | 98 | 2,000 |
2012/07/25 | 100 | 100 | 99 | 99 | 5,000 |
2012/07/24 | 100 | 100 | 100 | 100 | 1,000 |
2012/07/23 | 100 | 102 | 100 | 102 | 4,000 |
2012/07/20 | 103 | 103 | 103 | 103 | 1,000 |
2012/07/18 | 103 | 103 | 101 | 101 | 4,000 |
2012/07/17 | 102 | 103 | 101 | 103 | 4,000 |
2012/07/13 | 103 | 104 | 100 | 101 | 23,000 |
2012/07/12 | 105 | 105 | 105 | 105 | 2,000 |
2012/07/10 | 108 | 108 | 105 | 105 | 23,000 |
2012/07/09 | 104 | 104 | 103 | 103 | 4,000 |
2012/07/06 | 107 | 107 | 104 | 105 | 11,000 |
2012/07/05 | 106 | 106 | 104 | 105 | 15,000 |
2012/07/04 | 107 | 107 | 105 | 105 | 9,000 |
2012/07/03 | 103 | 106 | 103 | 105 | 22,000 |
2012/07/02 | 102 | 105 | 102 | 105 | 15,000 |
2012/06/29 | 104 | 104 | 100 | 102 | 28,000 |
2012/06/28 | 102 | 103 | 102 | 102 | 5,000 |
2012/06/27 | 100 | 101 | 100 | 101 | 5,000 |
2012/06/26 | 107 | 107 | 100 | 102 | 11,000 |
2012/06/25 | 106 | 106 | 102 | 103 | 16,000 |
2012/06/22 | 101 | 104 | 101 | 104 | 8,000 |
2012/06/21 | 102 | 103 | 102 | 103 | 3,000 |
2012/06/20 | 101 | 104 | 100 | 101 | 12,000 |
2012/06/19 | 101 | 104 | 101 | 101 | 5,000 |
2012/06/18 | 102 | 102 | 100 | 101 | 5,000 |
2012/06/15 | 105 | 105 | 101 | 101 | 7,000 |
2012/06/14 | 105 | 105 | 100 | 101 | 15,000 |
2012/06/13 | 105 | 106 | 105 | 106 | 3,000 |
2012/06/12 | 103 | 105 | 103 | 105 | 2,000 |
2012/06/11 | 103 | 106 | 103 | 105 | 16,000 |
2012/06/08 | 100 | 100 | 98 | 100 | 8,000 |
2012/06/07 | 96 | 100 | 96 | 100 | 16,000 |
2012/06/06 | 96 | 96 | 96 | 96 | 1,000 |
2012/06/05 | 95 | 96 | 95 | 96 | 9,000 |
2012/06/04 | 95 | 95 | 94 | 94 | 15,000 |
2012/06/01 | 97 | 99 | 96 | 99 | 21,000 |
2012/05/31 | 99 | 99 | 99 | 99 | 2,000 |
2012/05/30 | 97 | 99 | 97 | 99 | 9,000 |
2012/05/29 | 97 | 97 | 96 | 96 | 2,000 |
2012/05/28 | 95 | 96 | 95 | 95 | 6,000 |
2012/05/25 | 98 | 98 | 95 | 95 | 20,000 |
2012/05/24 | 97 | 97 | 96 | 96 | 11,000 |
2012/05/23 | 102 | 102 | 97 | 99 | 25,000 |
2012/05/22 | 104 | 104 | 99 | 101 | 24,000 |
2012/05/18 | 107 | 107 | 98 | 106 | 14,000 |
2012/05/17 | 108 | 108 | 108 | 108 | 2,000 |
2012/05/16 | 105 | 108 | 104 | 108 | 5,000 |
2012/05/15 | 105 | 105 | 95 | 99 | 9,000 |
2012/05/14 | 107 | 107 | 101 | 107 | 17,000 |
2012/05/11 | 111 | 111 | 111 | 111 | 3,000 |
2012/05/10 | 117 | 117 | 114 | 114 | 15,000 |
2012/05/09 | 112 | 117 | 112 | 117 | 2,000 |
2012/05/07 | 114 | 120 | 113 | 115 | 9,000 |
2012/05/02 | 118 | 118 | 116 | 116 | 5,000 |
2012/04/27 | 119 | 119 | 119 | 119 | 3,000 |
2012/04/26 | 119 | 121 | 116 | 116 | 13,000 |
2012/04/25 | 123 | 123 | 119 | 119 | 5,000 |
2012/04/24 | 122 | 122 | 121 | 121 | 3,000 |
2012/04/23 | 122 | 122 | 122 | 122 | 14,000 |
2012/04/20 | 123 | 123 | 120 | 120 | 9,000 |
2012/04/19 | 123 | 123 | 120 | 120 | 3,000 |
2012/04/18 | 125 | 125 | 120 | 120 | 7,000 |
2012/04/17 | 124 | 124 | 123 | 123 | 3,000 |
2012/04/16 | 123 | 125 | 122 | 122 | 11,000 |
2012/04/13 | 123 | 123 | 123 | 123 | 1,000 |
2012/04/11 | 122 | 122 | 118 | 121 | 7,000 |
2012/04/10 | 117 | 124 | 117 | 124 | 29,000 |
2012/04/09 | 125 | 125 | 117 | 119 | 21,000 |
2012/04/06 | 123 | 123 | 123 | 123 | 1,000 |
2012/04/05 | 122 | 126 | 115 | 126 | 31,000 |
2012/04/04 | 126 | 126 | 122 | 122 | 27,000 |
2012/04/03 | 125 | 127 | 125 | 125 | 10,000 |
2012/03/30 | 121 | 127 | 121 | 126 | 70,000 |
2012/03/29 | 122 | 122 | 121 | 121 | 2,000 |
2012/03/28 | 123 | 124 | 123 | 123 | 11,000 |
2012/03/27 | 126 | 128 | 126 | 127 | 38,000 |
2012/03/26 | 125 | 127 | 122 | 123 | 39,000 |
2012/03/23 | 125 | 125 | 122 | 123 | 28,000 |
2012/03/22 | 124 | 125 | 124 | 124 | 10,000 |
2012/03/21 | 127 | 127 | 124 | 124 | 16,000 |
2012/03/19 | 127 | 128 | 124 | 124 | 45,000 |
2012/03/16 | 128 | 128 | 124 | 127 | 18,000 |
2012/03/15 | 124 | 128 | 124 | 128 | 40,000 |
2012/03/14 | 125 | 125 | 123 | 124 | 31,000 |
2012/03/13 | 121 | 125 | 121 | 125 | 51,000 |
2012/03/12 | 124 | 125 | 123 | 123 | 12,000 |
2012/03/09 | 127 | 127 | 124 | 125 | 38,000 |
2012/03/08 | 128 | 129 | 125 | 126 | 10,000 |
2012/03/07 | 125 | 128 | 125 | 128 | 22,000 |
2012/03/06 | 126 | 131 | 125 | 128 | 212,000 |
2012/03/05 | 125 | 129 | 124 | 124 | 21,000 |
2012/03/02 | 125 | 127 | 125 | 125 | 126,000 |
2012/03/01 | 122 | 138 | 122 | 124 | 612,000 |
2012/02/29 | 123 | 124 | 121 | 122 | 34,000 |
2012/02/28 | 122 | 124 | 119 | 120 | 63,000 |
2012/02/27 | 121 | 126 | 121 | 125 | 107,000 |
2012/02/24 | 117 | 121 | 116 | 121 | 56,000 |
2012/02/23 | 117 | 117 | 114 | 116 | 32,000 |
2012/02/22 | 111 | 117 | 111 | 117 | 47,000 |
2012/02/21 | 112 | 112 | 111 | 111 | 7,000 |
2012/02/20 | 108 | 112 | 108 | 112 | 17,000 |
2012/02/17 | 109 | 110 | 108 | 110 | 14,000 |
2012/02/16 | 109 | 110 | 108 | 108 | 26,000 |
2012/02/15 | 111 | 111 | 108 | 110 | 7,000 |
2012/02/13 | 110 | 111 | 110 | 110 | 13,000 |
2012/02/10 | 113 | 113 | 110 | 110 | 6,000 |
2012/02/09 | 110 | 111 | 109 | 110 | 23,000 |
2012/02/08 | 112 | 113 | 109 | 111 | 15,000 |
2012/02/07 | 110 | 111 | 108 | 110 | 16,000 |
2012/02/06 | 110 | 110 | 108 | 110 | 51,000 |
2012/02/03 | 112 | 113 | 112 | 113 | 9,000 |
2012/02/02 | 113 | 117 | 113 | 114 | 60,000 |
2012/02/01 | 109 | 113 | 108 | 110 | 17,000 |
2012/01/31 | 108 | 111 | 108 | 111 | 16,000 |
2012/01/30 | 108 | 110 | 108 | 110 | 12,000 |
2012/01/27 | 113 | 113 | 108 | 108 | 30,000 |
2012/01/26 | 110 | 112 | 109 | 111 | 47,000 |
2012/01/25 | 109 | 110 | 108 | 110 | 39,000 |
2012/01/24 | 108 | 108 | 108 | 108 | 22,000 |
2012/01/23 | 106 | 107 | 105 | 107 | 19,000 |
2012/01/20 | 103 | 106 | 103 | 104 | 21,000 |
2012/01/19 | 106 | 106 | 104 | 104 | 8,000 |
2012/01/18 | 105 | 105 | 104 | 104 | 14,000 |
2012/01/17 | 104 | 107 | 103 | 104 | 20,000 |
2012/01/16 | 104 | 108 | 104 | 105 | 25,000 |
2012/01/13 | 107 | 108 | 104 | 108 | 36,000 |
2012/01/12 | 103 | 109 | 103 | 107 | 53,000 |
2012/01/11 | 100 | 103 | 100 | 102 | 21,000 |
2012/01/10 | 101 | 101 | 100 | 101 | 32,000 |
2012/01/06 | 97 | 97 | 97 | 97 | 5,000 |
2012/01/05 | 98 | 100 | 97 | 100 | 15,000 |
2012/01/04 | 99 | 99 | 99 | 99 | 6,000 |