オオバ(9765)の株価時系列情報
オオバ(9765)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 |
---|---|---|---|---|---|
2006/12/29 | 154 | 156 | 154 | 156 | 15,000 |
2006/12/28 | 157 | 158 | 155 | 158 | 17,000 |
2006/12/27 | 155 | 158 | 153 | 155 | 10,000 |
2006/12/26 | 154 | 154 | 150 | 150 | 23,000 |
2006/12/25 | 161 | 161 | 156 | 156 | 22,000 |
2006/12/22 | 157 | 162 | 154 | 156 | 35,000 |
2006/12/21 | 157 | 162 | 157 | 162 | 17,000 |
2006/12/20 | 159 | 159 | 155 | 156 | 16,000 |
2006/12/19 | 154 | 162 | 154 | 157 | 50,000 |
2006/12/18 | 167 | 167 | 157 | 161 | 32,000 |
2006/12/15 | 170 | 170 | 167 | 167 | 2,000 |
2006/12/14 | 169 | 169 | 166 | 166 | 3,000 |
2006/12/13 | 169 | 169 | 169 | 169 | 3,000 |
2006/12/12 | 179 | 179 | 173 | 173 | 5,000 |
2006/12/11 | 179 | 179 | 179 | 179 | 19,000 |
2006/12/08 | 168 | 180 | 168 | 180 | 4,000 |
2006/12/07 | 180 | 182 | 180 | 182 | 35,000 |
2006/12/06 | 177 | 181 | 177 | 180 | 42,000 |
2006/12/05 | 175 | 180 | 171 | 176 | 80,000 |
2006/12/04 | 172 | 177 | 172 | 177 | 23,000 |
2006/12/01 | 168 | 170 | 160 | 165 | 46,000 |
2006/11/30 | 158 | 165 | 158 | 165 | 34,000 |
2006/11/29 | 160 | 160 | 157 | 158 | 20,000 |
2006/11/28 | 161 | 163 | 158 | 158 | 15,000 |
2006/11/27 | 150 | 159 | 150 | 158 | 52,000 |
2006/11/24 | 155 | 155 | 150 | 153 | 17,000 |
2006/11/22 | 147 | 150 | 145 | 150 | 29,000 |
2006/11/21 | 152 | 155 | 149 | 150 | 33,000 |
2006/11/20 | 160 | 161 | 156 | 156 | 20,000 |
2006/11/17 | 160 | 164 | 159 | 164 | 73,000 |
2006/11/16 | 168 | 168 | 159 | 165 | 43,000 |
2006/11/15 | 173 | 173 | 165 | 168 | 55,000 |
2006/11/14 | 166 | 170 | 166 | 170 | 9,000 |
2006/11/13 | 175 | 175 | 167 | 168 | 18,000 |
2006/11/10 | 173 | 177 | 173 | 177 | 6,000 |
2006/11/09 | 188 | 188 | 175 | 180 | 23,000 |
2006/11/08 | 185 | 190 | 184 | 190 | 115,000 |
2006/11/07 | 184 | 187 | 184 | 187 | 91,000 |
2006/11/06 | 184 | 185 | 184 | 185 | 32,000 |
2006/11/02 | 186 | 188 | 184 | 187 | 43,000 |
2006/11/01 | 183 | 187 | 178 | 187 | 194,000 |
2006/10/31 | 177 | 182 | 177 | 181 | 46,000 |
2006/10/30 | 177 | 178 | 174 | 178 | 114,000 |
2006/10/27 | 178 | 179 | 177 | 178 | 186,000 |
2006/10/26 | 182 | 183 | 178 | 179 | 215,000 |
2006/10/25 | 183 | 184 | 182 | 182 | 181,000 |
2006/10/24 | 186 | 189 | 183 | 184 | 399,000 |
2006/10/23 | 186 | 196 | 181 | 193 | 1,522,000 |
2006/10/20 | 162 | 163 | 161 | 161 | 34,000 |
2006/10/19 | 159 | 164 | 159 | 162 | 44,000 |
2006/10/18 | 157 | 159 | 157 | 159 | 54,000 |
2006/10/17 | 161 | 163 | 159 | 160 | 86,000 |
2006/10/16 | 159 | 159 | 156 | 159 | 27,000 |
2006/10/13 | 156 | 160 | 155 | 158 | 185,000 |
2006/10/12 | 161 | 161 | 157 | 157 | 25,000 |
2006/10/11 | 166 | 166 | 161 | 161 | 71,000 |
2006/10/10 | 166 | 169 | 166 | 167 | 26,000 |
2006/10/06 | 166 | 169 | 165 | 169 | 25,000 |
2006/10/05 | 165 | 168 | 164 | 167 | 19,000 |
2006/10/04 | 168 | 168 | 165 | 166 | 16,000 |
2006/10/03 | 165 | 166 | 164 | 166 | 7,000 |
2006/10/02 | 166 | 168 | 165 | 165 | 24,000 |
2006/09/29 | 163 | 163 | 163 | 163 | 15,000 |
2006/09/28 | 162 | 162 | 161 | 161 | 25,000 |
2006/09/27 | 162 | 162 | 161 | 161 | 19,000 |
2006/09/26 | 162 | 162 | 160 | 160 | 18,000 |
2006/09/25 | 165 | 165 | 162 | 162 | 21,000 |
2006/09/22 | 163 | 163 | 162 | 162 | 6,000 |
2006/09/21 | 166 | 166 | 162 | 162 | 29,000 |
2006/09/20 | 163 | 164 | 162 | 164 | 11,000 |
2006/09/19 | 163 | 166 | 163 | 166 | 15,000 |
2006/09/15 | 164 | 165 | 163 | 165 | 9,000 |
2006/09/14 | 164 | 167 | 164 | 167 | 23,000 |
2006/09/13 | 170 | 170 | 166 | 166 | 18,000 |
2006/09/12 | 168 | 169 | 165 | 169 | 14,000 |
2006/09/11 | 171 | 171 | 169 | 169 | 18,000 |
2006/09/08 | 172 | 172 | 169 | 170 | 34,000 |
2006/09/07 | 177 | 177 | 173 | 174 | 42,000 |
2006/09/06 | 175 | 189 | 173 | 175 | 215,000 |
2006/09/05 | 172 | 174 | 171 | 174 | 48,000 |
2006/09/04 | 170 | 171 | 169 | 170 | 13,000 |
2006/09/01 | 171 | 171 | 169 | 169 | 11,000 |
2006/08/31 | 172 | 172 | 169 | 169 | 16,000 |
2006/08/30 | 170 | 173 | 170 | 173 | 24,000 |
2006/08/29 | 167 | 169 | 167 | 168 | 17,000 |
2006/08/28 | 172 | 172 | 168 | 169 | 36,000 |
2006/08/25 | 178 | 178 | 172 | 176 | 51,000 |
2006/08/24 | 178 | 178 | 172 | 175 | 33,000 |
2006/08/23 | 178 | 178 | 175 | 176 | 33,000 |
2006/08/22 | 172 | 176 | 171 | 176 | 26,000 |
2006/08/21 | 174 | 177 | 170 | 171 | 55,000 |
2006/08/18 | 176 | 178 | 172 | 175 | 57,000 |
2006/08/17 | 175 | 175 | 173 | 173 | 48,000 |
2006/08/16 | 172 | 178 | 172 | 174 | 79,000 |
2006/08/15 | 174 | 177 | 169 | 170 | 229,000 |
2006/08/14 | 162 | 205 | 162 | 182 | 1,350,000 |
2006/08/11 | 160 | 166 | 160 | 162 | 48,000 |
2006/08/10 | 159 | 160 | 159 | 159 | 28,000 |
2006/08/09 | 159 | 160 | 158 | 160 | 18,000 |
2006/08/08 | 160 | 161 | 157 | 160 | 49,000 |
2006/08/07 | 160 | 161 | 159 | 159 | 25,000 |
2006/08/04 | 161 | 162 | 157 | 158 | 79,000 |
2006/08/03 | 164 | 167 | 163 | 163 | 71,000 |
2006/08/02 | 163 | 163 | 161 | 163 | 91,000 |
2006/08/01 | 166 | 166 | 161 | 163 | 87,000 |
2006/07/31 | 169 | 170 | 164 | 165 | 48,000 |
2006/07/28 | 161 | 169 | 160 | 166 | 46,000 |
2006/07/27 | 165 | 166 | 160 | 164 | 60,000 |
2006/07/26 | 167 | 169 | 165 | 165 | 48,000 |
2006/07/25 | 180 | 180 | 165 | 173 | 68,000 |
2006/07/24 | 173 | 173 | 165 | 172 | 22,000 |
2006/07/21 | 171 | 172 | 170 | 172 | 10,000 |
2006/07/20 | 170 | 175 | 167 | 173 | 20,000 |
2006/07/19 | 171 | 171 | 164 | 170 | 29,000 |
2006/07/18 | 181 | 181 | 170 | 170 | 31,000 |
2006/07/14 | 184 | 184 | 180 | 181 | 12,000 |
2006/07/13 | 186 | 187 | 183 | 185 | 13,000 |
2006/07/12 | 189 | 189 | 185 | 187 | 17,000 |
2006/07/11 | 199 | 199 | 191 | 191 | 217,000 |
2006/07/10 | 188 | 193 | 188 | 193 | 13,000 |
2006/07/07 | 196 | 196 | 188 | 188 | 14,000 |
2006/07/06 | 197 | 197 | 187 | 188 | 39,000 |
2006/07/05 | 195 | 195 | 193 | 195 | 8,000 |
2006/07/04 | 197 | 198 | 195 | 198 | 32,000 |
2006/07/03 | 198 | 200 | 194 | 196 | 80,000 |
2006/06/30 | 188 | 219 | 188 | 195 | 323,000 |
2006/06/29 | 189 | 189 | 186 | 186 | 12,000 |
2006/06/28 | 189 | 189 | 186 | 186 | 10,000 |
2006/06/27 | 193 | 193 | 189 | 189 | 26,000 |
2006/06/26 | 190 | 194 | 190 | 192 | 26,000 |
2006/06/23 | 196 | 196 | 193 | 193 | 33,000 |
2006/06/22 | 205 | 205 | 191 | 196 | 51,000 |
2006/06/21 | 209 | 215 | 201 | 202 | 59,000 |
2006/06/20 | 217 | 218 | 206 | 210 | 152,000 |
2006/06/19 | 219 | 223 | 202 | 209 | 304,000 |
2006/06/16 | 181 | 226 | 181 | 226 | 693,000 |
2006/06/15 | 180 | 180 | 175 | 176 | 24,000 |
2006/06/14 | 167 | 176 | 167 | 176 | 11,000 |
2006/06/13 | 170 | 175 | 170 | 174 | 14,000 |
2006/06/12 | 170 | 174 | 169 | 174 | 29,000 |
2006/06/09 | 164 | 169 | 162 | 167 | 38,000 |
2006/06/08 | 172 | 174 | 161 | 162 | 42,000 |
2006/06/07 | 178 | 180 | 172 | 172 | 26,000 |
2006/06/06 | 177 | 181 | 175 | 179 | 78,000 |
2006/06/05 | 184 | 184 | 171 | 180 | 185,000 |
2006/06/02 | 190 | 190 | 151 | 183 | 418,000 |
2006/06/01 | 214 | 214 | 197 | 200 | 78,000 |
2006/05/31 | 212 | 215 | 210 | 212 | 22,000 |
2006/05/30 | 216 | 220 | 213 | 220 | 55,000 |
2006/05/29 | 222 | 222 | 216 | 218 | 54,000 |
2006/05/26 | 224 | 225 | 221 | 222 | 9,000 |
2006/05/25 | 226 | 226 | 220 | 220 | 14,000 |
2006/05/24 | 221 | 222 | 218 | 222 | 36,000 |
2006/05/23 | 225 | 225 | 221 | 221 | 16,000 |
2006/05/22 | 230 | 231 | 223 | 228 | 46,000 |
2006/05/19 | 218 | 231 | 218 | 231 | 38,000 |
2006/05/18 | 219 | 223 | 217 | 219 | 65,000 |
2006/05/17 | 227 | 230 | 219 | 225 | 111,000 |
2006/05/16 | 231 | 236 | 227 | 227 | 116,000 |
2006/05/15 | 234 | 240 | 232 | 233 | 53,000 |
2006/05/12 | 240 | 240 | 237 | 240 | 75,000 |
2006/05/11 | 246 | 246 | 241 | 243 | 17,000 |
2006/05/10 | 246 | 249 | 241 | 245 | 70,000 |
2006/05/09 | 239 | 252 | 238 | 241 | 45,000 |
2006/05/08 | 242 | 245 | 236 | 238 | 89,000 |
2006/05/02 | 243 | 246 | 240 | 243 | 45,000 |
2006/05/01 | 251 | 251 | 244 | 244 | 19,000 |
2006/04/28 | 248 | 251 | 243 | 249 | 34,000 |
2006/04/27 | 250 | 251 | 243 | 248 | 57,000 |
2006/04/26 | 255 | 256 | 252 | 252 | 27,000 |
2006/04/25 | 252 | 257 | 248 | 256 | 63,000 |
2006/04/24 | 258 | 258 | 251 | 252 | 104,000 |
2006/04/21 | 254 | 267 | 252 | 253 | 81,000 |
2006/04/20 | 262 | 262 | 248 | 252 | 121,000 |
2006/04/19 | 275 | 275 | 260 | 264 | 156,000 |
2006/04/18 | 273 | 275 | 255 | 269 | 176,000 |
2006/04/17 | 290 | 292 | 263 | 265 | 561,000 |
2006/04/14 | 272 | 302 | 271 | 290 | 2,631,000 |
2006/04/13 | 242 | 262 | 242 | 262 | 369,000 |
2006/04/12 | 243 | 243 | 241 | 242 | 44,000 |
2006/04/11 | 245 | 247 | 244 | 244 | 43,000 |
2006/04/10 | 241 | 247 | 241 | 247 | 68,000 |
2006/04/07 | 243 | 243 | 240 | 243 | 55,000 |
2006/04/06 | 244 | 244 | 241 | 242 | 44,000 |
2006/04/05 | 247 | 250 | 242 | 244 | 34,000 |
2006/04/04 | 247 | 251 | 246 | 246 | 67,000 |
2006/04/03 | 247 | 253 | 245 | 249 | 90,000 |
2006/03/31 | 250 | 250 | 241 | 242 | 185,000 |
2006/03/30 | 248 | 256 | 247 | 253 | 75,000 |
2006/03/29 | 236 | 251 | 236 | 241 | 50,000 |
2006/03/28 | 236 | 240 | 232 | 240 | 66,000 |
2006/03/27 | 246 | 246 | 241 | 241 | 32,000 |
2006/03/24 | 247 | 251 | 245 | 245 | 90,000 |
2006/03/23 | 253 | 253 | 244 | 244 | 53,000 |
2006/03/22 | 259 | 261 | 254 | 254 | 33,000 |
2006/03/20 | 257 | 264 | 255 | 255 | 41,000 |
2006/03/17 | 247 | 260 | 241 | 255 | 121,000 |
2006/03/16 | 241 | 248 | 241 | 242 | 35,000 |
2006/03/15 | 243 | 246 | 243 | 246 | 27,000 |
2006/03/14 | 240 | 249 | 240 | 241 | 34,000 |
2006/03/13 | 240 | 249 | 240 | 244 | 42,000 |
2006/03/10 | 236 | 237 | 227 | 236 | 40,000 |
2006/03/09 | 230 | 234 | 228 | 234 | 30,000 |
2006/03/08 | 219 | 235 | 219 | 230 | 68,000 |
2006/03/07 | 226 | 226 | 220 | 221 | 44,000 |
2006/03/06 | 227 | 232 | 225 | 226 | 32,000 |
2006/03/03 | 235 | 236 | 227 | 233 | 52,000 |
2006/03/02 | 246 | 247 | 235 | 235 | 79,000 |
2006/03/01 | 240 | 240 | 233 | 235 | 66,000 |
2006/02/28 | 247 | 254 | 235 | 240 | 125,000 |
2006/02/27 | 259 | 260 | 249 | 250 | 95,000 |
2006/02/24 | 257 | 263 | 253 | 263 | 112,000 |
2006/02/23 | 248 | 260 | 243 | 260 | 133,000 |
2006/02/22 | 247 | 247 | 235 | 242 | 125,000 |
2006/02/21 | 221 | 242 | 217 | 242 | 194,000 |
2006/02/20 | 235 | 243 | 210 | 226 | 176,000 |
2006/02/17 | 259 | 264 | 236 | 237 | 247,000 |
2006/02/16 | 257 | 272 | 256 | 264 | 109,000 |
2006/02/15 | 264 | 267 | 250 | 262 | 315,000 |
2006/02/14 | 270 | 272 | 234 | 254 | 716,000 |
2006/02/13 | 312 | 312 | 265 | 274 | 184,000 |
2006/02/10 | 330 | 330 | 298 | 307 | 185,000 |
2006/02/09 | 334 | 334 | 313 | 327 | 147,000 |
2006/02/08 | 337 | 344 | 324 | 329 | 156,000 |
2006/02/07 | 348 | 348 | 339 | 339 | 153,000 |
2006/02/06 | 341 | 350 | 334 | 349 | 665,000 |
2006/02/03 | 348 | 357 | 335 | 336 | 605,000 |
2006/02/02 | 364 | 366 | 340 | 358 | 540,000 |
2006/02/01 | 351 | 375 | 351 | 355 | 1,590,000 |
2006/01/31 | 315 | 334 | 315 | 334 | 780,000 |
2006/01/30 | 314 | 328 | 300 | 300 | 774,000 |
2006/01/27 | 304 | 311 | 297 | 310 | 362,000 |
2006/01/26 | 304 | 311 | 294 | 298 | 412,000 |
2006/01/25 | 298 | 313 | 295 | 302 | 376,000 |
2006/01/24 | 275 | 295 | 273 | 294 | 103,000 |
2006/01/23 | 287 | 295 | 280 | 280 | 148,000 |
2006/01/20 | 300 | 303 | 290 | 295 | 92,000 |
2006/01/19 | 275 | 306 | 275 | 296 | 287,000 |
2006/01/18 | 301 | 305 | 271 | 285 | 302,000 |
2006/01/17 | 294 | 315 | 293 | 300 | 725,000 |
2006/01/16 | 288 | 305 | 286 | 298 | 612,000 |
2006/01/13 | 287 | 287 | 279 | 286 | 331,000 |
2006/01/12 | 265 | 285 | 260 | 285 | 497,000 |
2006/01/11 | 265 | 268 | 258 | 260 | 42,000 |
2006/01/10 | 262 | 266 | 262 | 265 | 61,000 |
2006/01/06 | 259 | 267 | 255 | 261 | 78,000 |
2006/01/05 | 254 | 258 | 254 | 258 | 23,000 |
2006/01/04 | 260 | 260 | 250 | 252 | 77,000 |