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 |
|---|---|---|---|---|---|
| 2022/12/30 | 992 | 992 | 992 | 992 | 300 |
| 2022/12/29 | 970 | 977 | 970 | 977 | 200 |
| 2022/12/27 | 964 | 976 | 961 | 976 | 1,300 |
| 2022/12/23 | 1,009 | 1,009 | 1,009 | 1,009 | 1,500 |
| 2022/12/22 | 1,006 | 1,015 | 1,006 | 1,015 | 500 |
| 2022/12/20 | 1,008 | 1,008 | 1,008 | 1,008 | 100 |
| 2022/12/19 | 1,009 | 1,009 | 1,008 | 1,008 | 400 |
| 2022/12/16 | 1,009 | 1,009 | 1,009 | 1,009 | 300 |
| 2022/12/13 | 1,010 | 1,010 | 995 | 995 | 1,200 |
| 2022/12/12 | 1,001 | 1,001 | 995 | 995 | 700 |
| 2022/12/09 | 989 | 1,011 | 989 | 1,011 | 1,400 |
| 2022/12/08 | 990 | 990 | 990 | 990 | 100 |
| 2022/12/07 | 998 | 998 | 986 | 986 | 200 |
| 2022/12/01 | 999 | 999 | 991 | 999 | 900 |
| 2022/11/30 | 994 | 994 | 994 | 994 | 300 |
| 2022/11/28 | 988 | 990 | 987 | 990 | 700 |
| 2022/11/25 | 993 | 993 | 980 | 990 | 2,600 |
| 2022/11/24 | 998 | 1,000 | 994 | 1,000 | 1,500 |
| 2022/11/22 | 1,014 | 1,014 | 989 | 998 | 2,000 |
| 2022/11/17 | 995 | 995 | 992 | 992 | 800 |
| 2022/11/15 | 990 | 1,004 | 990 | 1,004 | 1,300 |
| 2022/11/14 | 1,001 | 1,001 | 1,001 | 1,001 | 100 |
| 2022/11/11 | 1,022 | 1,022 | 1,022 | 1,022 | 700 |
| 2022/11/10 | 1,024 | 1,025 | 993 | 1,015 | 2,800 |
| 2022/11/09 | 1,004 | 1,005 | 997 | 1,005 | 800 |
| 2022/11/08 | 1,000 | 1,005 | 1,000 | 1,005 | 1,000 |
| 2022/11/07 | 999 | 1,000 | 999 | 1,000 | 200 |
| 2022/11/02 | 999 | 999 | 999 | 999 | 200 |
| 2022/10/31 | 995 | 995 | 995 | 995 | 200 |
| 2022/10/28 | 993 | 993 | 993 | 993 | 400 |
| 2022/10/27 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2022/10/25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,200 |
| 2022/10/24 | 1,000 | 1,000 | 996 | 1,000 | 1,300 |
| 2022/10/21 | 995 | 995 | 995 | 995 | 400 |
| 2022/10/20 | 995 | 995 | 995 | 995 | 200 |
| 2022/10/19 | 1,002 | 1,002 | 1,000 | 1,000 | 400 |
| 2022/10/18 | 1,007 | 1,007 | 1,007 | 1,007 | 100 |
| 2022/10/17 | 1,007 | 1,007 | 1,005 | 1,005 | 300 |
| 2022/10/14 | 1,003 | 1,008 | 1,003 | 1,008 | 200 |
| 2022/10/12 | 1,010 | 1,010 | 1,003 | 1,003 | 200 |
| 2022/10/11 | 1,019 | 1,020 | 1,019 | 1,020 | 1,700 |
| 2022/10/07 | 976 | 1,005 | 976 | 1,005 | 2,900 |
| 2022/10/06 | 965 | 1,000 | 965 | 1,000 | 800 |
| 2022/10/05 | 990 | 990 | 975 | 975 | 400 |
| 2022/10/04 | 970 | 970 | 955 | 960 | 900 |
| 2022/10/03 | 950 | 965 | 949 | 965 | 1,000 |
| 2022/09/30 | 971 | 971 | 971 | 971 | 300 |
| 2022/09/29 | 950 | 970 | 950 | 970 | 1,100 |
| 2022/09/28 | 990 | 990 | 976 | 976 | 400 |
| 2022/09/26 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2022/09/22 | 1,003 | 1,003 | 1,002 | 1,002 | 1,200 |
| 2022/09/21 | 993 | 1,000 | 986 | 1,000 | 1,100 |
| 2022/09/16 | 990 | 990 | 990 | 990 | 300 |
| 2022/09/15 | 984 | 984 | 984 | 984 | 100 |
| 2022/09/14 | 979 | 980 | 979 | 979 | 1,300 |
| 2022/09/13 | 1,009 | 1,009 | 1,009 | 1,009 | 100 |
| 2022/09/12 | 1,006 | 1,006 | 1,006 | 1,006 | 400 |
| 2022/09/09 | 990 | 1,006 | 990 | 1,006 | 800 |
| 2022/09/08 | 996 | 998 | 995 | 995 | 1,000 |
| 2022/09/07 | 1,003 | 1,003 | 1,003 | 1,003 | 100 |
| 2022/09/06 | 999 | 1,003 | 990 | 1,003 | 1,900 |
| 2022/09/05 | 994 | 994 | 994 | 994 | 100 |
| 2022/09/02 | 996 | 1,000 | 994 | 994 | 1,200 |
| 2022/09/01 | 994 | 994 | 994 | 994 | 100 |
| 2022/08/31 | 989 | 994 | 989 | 994 | 500 |
| 2022/08/30 | 990 | 993 | 990 | 990 | 700 |
| 2022/08/26 | 980 | 986 | 979 | 986 | 2,100 |
| 2022/08/25 | 980 | 980 | 980 | 980 | 1,200 |
| 2022/08/24 | 975 | 978 | 974 | 978 | 1,500 |
| 2022/08/23 | 969 | 970 | 969 | 970 | 300 |
| 2022/08/22 | 965 | 969 | 961 | 969 | 600 |
| 2022/08/19 | 970 | 970 | 970 | 970 | 100 |
| 2022/08/18 | 970 | 970 | 970 | 970 | 500 |
| 2022/08/17 | 967 | 970 | 967 | 970 | 500 |
| 2022/08/16 | 966 | 966 | 966 | 966 | 100 |
| 2022/08/12 | 945 | 970 | 945 | 957 | 4,300 |
| 2022/08/10 | 959 | 959 | 959 | 959 | 500 |
| 2022/08/09 | 942 | 961 | 935 | 950 | 1,300 |
| 2022/08/08 | 923 | 942 | 923 | 942 | 1,000 |
| 2022/08/04 | 905 | 925 | 905 | 925 | 600 |
| 2022/08/01 | 925 | 925 | 920 | 920 | 300 |
| 2022/07/29 | 930 | 930 | 925 | 925 | 1,700 |
| 2022/07/28 | 960 | 960 | 960 | 960 | 300 |
| 2022/07/27 | 957 | 957 | 957 | 957 | 200 |
| 2022/07/25 | 970 | 970 | 931 | 935 | 3,900 |
| 2022/07/22 | 958 | 963 | 958 | 963 | 200 |
| 2022/07/21 | 944 | 944 | 944 | 944 | 100 |
| 2022/07/20 | 940 | 940 | 938 | 938 | 600 |
| 2022/07/19 | 935 | 935 | 935 | 935 | 200 |
| 2022/07/14 | 950 | 950 | 950 | 950 | 200 |
| 2022/07/13 | 950 | 950 | 950 | 950 | 100 |
| 2022/07/12 | 966 | 980 | 949 | 975 | 3,900 |
| 2022/07/11 | 940 | 940 | 939 | 940 | 3,200 |
| 2022/07/08 | 897 | 902 | 892 | 902 | 1,800 |
| 2022/07/07 | 895 | 895 | 895 | 895 | 200 |
| 2022/07/06 | 875 | 888 | 874 | 888 | 700 |
| 2022/07/05 | 867 | 886 | 866 | 871 | 1,200 |
| 2022/07/04 | 876 | 876 | 876 | 876 | 100 |
| 2022/07/01 | 875 | 875 | 864 | 864 | 300 |
| 2022/06/30 | 860 | 875 | 860 | 875 | 500 |
| 2022/06/28 | 870 | 870 | 870 | 870 | 800 |
| 2022/06/27 | 866 | 866 | 866 | 866 | 300 |
| 2022/06/24 | 886 | 886 | 856 | 866 | 1,900 |
| 2022/06/23 | 873 | 876 | 873 | 876 | 400 |
| 2022/06/22 | 860 | 860 | 860 | 860 | 100 |
| 2022/06/20 | 851 | 851 | 850 | 850 | 500 |
| 2022/06/17 | 850 | 850 | 850 | 850 | 300 |
| 2022/06/14 | 870 | 870 | 850 | 850 | 1,100 |
| 2022/06/13 | 876 | 876 | 868 | 868 | 1,500 |
| 2022/06/10 | 884 | 884 | 869 | 879 | 1,600 |
| 2022/06/09 | 880 | 887 | 880 | 887 | 300 |
| 2022/06/08 | 875 | 890 | 857 | 877 | 2,700 |
| 2022/06/07 | 889 | 890 | 887 | 890 | 800 |
| 2022/06/03 | 874 | 889 | 874 | 889 | 200 |
| 2022/06/02 | 889 | 889 | 889 | 889 | 100 |
| 2022/06/01 | 890 | 890 | 880 | 880 | 400 |
| 2022/05/31 | 880 | 880 | 875 | 875 | 1,000 |
| 2022/05/30 | 900 | 900 | 888 | 888 | 1,000 |
| 2022/05/27 | 893 | 899 | 893 | 899 | 400 |
| 2022/05/26 | 892 | 892 | 892 | 892 | 100 |
| 2022/05/25 | 923 | 923 | 907 | 907 | 1,400 |
| 2022/05/24 | 905 | 905 | 905 | 905 | 300 |
| 2022/05/23 | 890 | 890 | 890 | 890 | 300 |
| 2022/05/20 | 888 | 888 | 888 | 888 | 100 |
| 2022/05/19 | 888 | 888 | 888 | 888 | 100 |
| 2022/05/18 | 888 | 888 | 888 | 888 | 600 |
| 2022/05/16 | 909 | 909 | 896 | 896 | 300 |
| 2022/05/12 | 909 | 911 | 909 | 910 | 800 |
| 2022/05/11 | 919 | 920 | 904 | 911 | 2,800 |
| 2022/05/10 | 908 | 945 | 908 | 945 | 2,500 |
| 2022/05/09 | 910 | 923 | 910 | 923 | 1,100 |
| 2022/05/06 | 920 | 923 | 919 | 923 | 900 |
| 2022/05/02 | 923 | 926 | 921 | 923 | 600 |
| 2022/04/28 | 923 | 923 | 918 | 923 | 500 |
| 2022/04/27 | 910 | 910 | 904 | 904 | 2,600 |
| 2022/04/25 | 935 | 935 | 924 | 924 | 1,400 |
| 2022/04/22 | 917 | 920 | 912 | 920 | 500 |
| 2022/04/19 | 907 | 925 | 907 | 915 | 7,600 |
| 2022/04/18 | 900 | 901 | 897 | 897 | 6,700 |
| 2022/04/15 | 888 | 900 | 888 | 900 | 200 |
| 2022/04/14 | 886 | 900 | 886 | 892 | 500 |
| 2022/04/13 | 915 | 915 | 900 | 900 | 200 |
| 2022/04/11 | 915 | 915 | 914 | 914 | 900 |
| 2022/04/08 | 913 | 914 | 913 | 914 | 200 |
| 2022/04/06 | 896 | 925 | 890 | 915 | 5,400 |
| 2022/04/05 | 914 | 914 | 890 | 900 | 2,600 |
| 2022/04/04 | 900 | 900 | 900 | 900 | 200 |
| 2022/04/01 | 900 | 900 | 900 | 900 | 200 |
| 2022/03/31 | 945 | 945 | 915 | 915 | 1,100 |
| 2022/03/30 | 900 | 900 | 900 | 900 | 1,000 |
| 2022/03/29 | 894 | 929 | 894 | 919 | 700 |
| 2022/03/28 | 924 | 924 | 924 | 924 | 500 |
| 2022/03/25 | 919 | 919 | 900 | 900 | 2,000 |
| 2022/03/24 | 902 | 902 | 900 | 900 | 1,000 |
| 2022/03/22 | 897 | 906 | 885 | 885 | 2,100 |
| 2022/03/18 | 886 | 886 | 885 | 885 | 600 |
| 2022/03/17 | 897 | 897 | 880 | 880 | 3,000 |
| 2022/03/16 | 933 | 933 | 897 | 897 | 2,000 |
| 2022/03/15 | 915 | 925 | 900 | 918 | 1,700 |
| 2022/03/14 | 938 | 952 | 919 | 924 | 12,100 |
| 2022/03/11 | 893 | 893 | 893 | 893 | 100 |
| 2022/03/10 | 899 | 919 | 890 | 919 | 2,900 |
| 2022/03/09 | 880 | 891 | 880 | 891 | 900 |
| 2022/03/08 | 880 | 883 | 880 | 881 | 1,300 |
| 2022/03/07 | 911 | 911 | 846 | 894 | 3,200 |
| 2022/03/04 | 910 | 910 | 900 | 900 | 500 |
| 2022/03/03 | 900 | 900 | 900 | 900 | 100 |
| 2022/03/02 | 900 | 923 | 900 | 910 | 900 |
| 2022/03/01 | 915 | 925 | 910 | 910 | 1,600 |
| 2022/02/28 | 925 | 930 | 911 | 930 | 1,400 |
| 2022/02/25 | 970 | 970 | 925 | 925 | 4,400 |
| 2022/02/24 | 971 | 985 | 970 | 973 | 1,600 |
| 2022/02/22 | 988 | 991 | 960 | 960 | 800 |
| 2022/02/21 | 988 | 990 | 988 | 990 | 200 |
| 2022/02/18 | 990 | 990 | 990 | 990 | 300 |
| 2022/02/17 | 990 | 990 | 990 | 990 | 200 |
| 2022/02/16 | 986 | 990 | 986 | 990 | 900 |
| 2022/02/15 | 980 | 980 | 962 | 962 | 700 |
| 2022/02/14 | 985 | 987 | 981 | 981 | 800 |
| 2022/02/10 | 1,010 | 1,020 | 982 | 997 | 2,000 |
| 2022/02/09 | 970 | 995 | 966 | 995 | 6,500 |
| 2022/02/08 | 965 | 976 | 950 | 958 | 5,700 |
| 2022/02/07 | 1,010 | 1,010 | 980 | 980 | 4,000 |
| 2022/02/04 | 1,004 | 1,028 | 1,004 | 1,020 | 2,000 |
| 2022/02/03 | 1,000 | 1,000 | 1,000 | 1,000 | 2,700 |
| 2022/02/02 | 978 | 990 | 977 | 990 | 5,100 |
| 2022/02/01 | 980 | 981 | 978 | 978 | 800 |
| 2022/01/31 | 980 | 980 | 965 | 977 | 2,100 |
| 2022/01/28 | 990 | 990 | 971 | 980 | 3,500 |
| 2022/01/27 | 1,000 | 1,002 | 983 | 993 | 4,500 |
| 2022/01/26 | 985 | 994 | 985 | 991 | 500 |
| 2022/01/25 | 976 | 985 | 969 | 982 | 2,700 |
| 2022/01/24 | 974 | 975 | 970 | 975 | 1,100 |
| 2022/01/21 | 976 | 999 | 975 | 980 | 1,900 |
| 2022/01/20 | 960 | 986 | 960 | 986 | 1,600 |
| 2022/01/19 | 960 | 974 | 952 | 974 | 2,300 |
| 2022/01/18 | 975 | 975 | 960 | 975 | 2,000 |
| 2022/01/17 | 982 | 982 | 962 | 975 | 1,600 |
| 2022/01/14 | 970 | 983 | 966 | 983 | 1,300 |
| 2022/01/13 | 982 | 983 | 969 | 980 | 900 |
| 2022/01/12 | 947 | 984 | 947 | 982 | 5,000 |
| 2022/01/11 | 931 | 940 | 931 | 937 | 800 |
| 2022/01/07 | 943 | 943 | 929 | 931 | 1,200 |
| 2022/01/06 | 943 | 943 | 917 | 917 | 600 |
| 2022/01/05 | 929 | 943 | 929 | 943 | 400 |
| 2022/01/04 | 930 | 931 | 922 | 922 | 800 |