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 |
---|---|---|---|---|---|
2007/12/28 | 118 | 118 | 117 | 117 | 6,000 |
2007/12/27 | 115 | 120 | 115 | 120 | 10,000 |
2007/12/26 | 111 | 115 | 111 | 115 | 5,000 |
2007/12/25 | 125 | 125 | 110 | 110 | 48,000 |
2007/12/21 | 113 | 118 | 112 | 118 | 24,000 |
2007/12/20 | 113 | 113 | 113 | 113 | 4,000 |
2007/12/19 | 110 | 113 | 108 | 113 | 10,000 |
2007/12/18 | 108 | 110 | 106 | 110 | 18,000 |
2007/12/17 | 110 | 110 | 110 | 110 | 19,000 |
2007/12/14 | 108 | 111 | 108 | 110 | 6,000 |
2007/12/13 | 108 | 110 | 108 | 108 | 12,000 |
2007/12/12 | 111 | 111 | 111 | 111 | 2,000 |
2007/12/11 | 111 | 111 | 110 | 111 | 51,000 |
2007/12/10 | 111 | 111 | 111 | 111 | 1,000 |
2007/12/07 | 111 | 111 | 111 | 111 | 6,000 |
2007/12/06 | 107 | 109 | 107 | 109 | 4,000 |
2007/12/05 | 107 | 111 | 107 | 109 | 9,000 |
2007/12/04 | 108 | 108 | 108 | 108 | 1,000 |
2007/12/03 | 109 | 110 | 109 | 110 | 24,000 |
2007/11/30 | 112 | 113 | 111 | 113 | 5,000 |
2007/11/29 | 110 | 112 | 110 | 112 | 5,000 |
2007/11/27 | 102 | 111 | 102 | 110 | 22,000 |
2007/11/26 | 119 | 119 | 119 | 119 | 20,000 |
2007/11/22 | 107 | 107 | 103 | 107 | 11,000 |
2007/11/21 | 108 | 108 | 108 | 108 | 4,000 |
2007/11/20 | 104 | 107 | 100 | 107 | 11,000 |
2007/11/16 | 108 | 108 | 103 | 104 | 20,000 |
2007/11/15 | 106 | 109 | 106 | 109 | 11,000 |
2007/11/14 | 113 | 113 | 104 | 104 | 32,000 |
2007/11/13 | 105 | 112 | 105 | 107 | 44,000 |
2007/11/12 | 115 | 115 | 100 | 103 | 63,000 |
2007/11/09 | 120 | 120 | 118 | 118 | 11,000 |
2007/11/08 | 122 | 122 | 120 | 120 | 12,000 |
2007/11/07 | 124 | 124 | 123 | 124 | 12,000 |
2007/11/06 | 123 | 124 | 122 | 124 | 7,000 |
2007/11/05 | 125 | 125 | 124 | 124 | 12,000 |
2007/11/02 | 127 | 127 | 126 | 126 | 13,000 |
2007/11/01 | 127 | 129 | 127 | 127 | 7,000 |
2007/10/31 | 124 | 131 | 124 | 127 | 14,000 |
2007/10/30 | 125 | 127 | 124 | 125 | 17,000 |
2007/10/29 | 123 | 126 | 123 | 126 | 20,000 |
2007/10/26 | 124 | 126 | 123 | 123 | 20,000 |
2007/10/25 | 130 | 132 | 114 | 129 | 46,000 |
2007/10/24 | 132 | 134 | 132 | 132 | 31,000 |
2007/10/23 | 136 | 136 | 134 | 134 | 17,000 |
2007/10/19 | 135 | 135 | 134 | 135 | 8,000 |
2007/10/18 | 135 | 135 | 135 | 135 | 11,000 |
2007/10/17 | 135 | 135 | 134 | 134 | 12,000 |
2007/10/16 | 140 | 140 | 137 | 139 | 6,000 |
2007/10/15 | 140 | 141 | 140 | 140 | 7,000 |
2007/10/12 | 141 | 141 | 140 | 140 | 4,000 |
2007/10/11 | 144 | 144 | 141 | 141 | 7,000 |
2007/10/10 | 144 | 144 | 144 | 144 | 3,000 |
2007/10/09 | 143 | 145 | 143 | 144 | 24,000 |
2007/10/05 | 141 | 143 | 141 | 143 | 8,000 |
2007/10/04 | 141 | 141 | 141 | 141 | 2,000 |
2007/10/02 | 141 | 144 | 141 | 144 | 4,000 |
2007/10/01 | 140 | 142 | 138 | 142 | 5,000 |
2007/09/28 | 148 | 148 | 138 | 145 | 10,000 |
2007/09/27 | 143 | 143 | 143 | 143 | 1,000 |
2007/09/26 | 139 | 144 | 139 | 140 | 7,000 |
2007/09/25 | 154 | 154 | 151 | 151 | 34,000 |
2007/09/21 | 141 | 141 | 139 | 139 | 3,000 |
2007/09/20 | 137 | 140 | 131 | 140 | 11,000 |
2007/09/19 | 139 | 139 | 139 | 139 | 2,000 |
2007/09/18 | 135 | 143 | 135 | 143 | 4,000 |
2007/09/14 | 136 | 140 | 136 | 140 | 11,000 |
2007/09/13 | 140 | 141 | 140 | 140 | 49,000 |
2007/09/12 | 143 | 143 | 135 | 140 | 12,000 |
2007/09/11 | 141 | 145 | 141 | 145 | 2,000 |
2007/09/10 | 145 | 145 | 145 | 145 | 2,000 |
2007/09/07 | 146 | 146 | 145 | 145 | 6,000 |
2007/09/06 | 146 | 146 | 146 | 146 | 1,000 |
2007/09/05 | 151 | 151 | 146 | 146 | 6,000 |
2007/09/04 | 152 | 152 | 152 | 152 | 1,000 |
2007/09/03 | 148 | 153 | 148 | 153 | 4,000 |
2007/08/31 | 149 | 154 | 148 | 150 | 10,000 |
2007/08/30 | 153 | 153 | 148 | 149 | 15,000 |
2007/08/29 | 153 | 153 | 153 | 153 | 1,000 |
2007/08/28 | 155 | 156 | 155 | 155 | 7,000 |
2007/08/27 | 165 | 165 | 154 | 154 | 72,000 |
2007/08/24 | 156 | 156 | 155 | 155 | 4,000 |
2007/08/23 | 152 | 155 | 152 | 155 | 7,000 |
2007/08/20 | 157 | 157 | 150 | 150 | 5,000 |
2007/08/17 | 159 | 159 | 157 | 158 | 18,000 |
2007/08/16 | 163 | 163 | 159 | 159 | 5,000 |
2007/08/15 | 165 | 167 | 164 | 167 | 41,000 |
2007/08/14 | 159 | 167 | 159 | 167 | 25,000 |
2007/08/13 | 159 | 165 | 159 | 165 | 9,000 |
2007/08/10 | 159 | 164 | 159 | 164 | 36,000 |
2007/08/09 | 165 | 167 | 159 | 167 | 35,000 |
2007/08/08 | 164 | 165 | 164 | 165 | 11,000 |
2007/08/07 | 164 | 165 | 164 | 165 | 30,000 |
2007/08/06 | 162 | 165 | 162 | 164 | 30,000 |
2007/08/03 | 159 | 159 | 158 | 158 | 4,000 |
2007/08/02 | 158 | 164 | 158 | 164 | 10,000 |
2007/08/01 | 159 | 160 | 157 | 157 | 39,000 |
2007/07/31 | 156 | 161 | 156 | 161 | 17,000 |
2007/07/30 | 151 | 155 | 150 | 155 | 38,000 |
2007/07/27 | 157 | 158 | 156 | 156 | 22,000 |
2007/07/26 | 162 | 163 | 160 | 163 | 9,000 |
2007/07/25 | 164 | 165 | 162 | 164 | 56,000 |
2007/07/24 | 162 | 162 | 159 | 161 | 17,000 |
2007/07/23 | 156 | 162 | 156 | 162 | 28,000 |
2007/07/20 | 158 | 159 | 158 | 159 | 16,000 |
2007/07/19 | 159 | 164 | 158 | 164 | 8,000 |
2007/07/18 | 173 | 173 | 160 | 162 | 63,000 |
2007/07/17 | 164 | 173 | 161 | 171 | 176,000 |
2007/07/13 | 160 | 160 | 154 | 157 | 33,000 |
2007/07/12 | 159 | 163 | 158 | 160 | 13,000 |
2007/07/11 | 160 | 160 | 155 | 160 | 37,000 |
2007/07/10 | 163 | 163 | 160 | 160 | 7,000 |
2007/07/09 | 162 | 162 | 155 | 158 | 12,000 |
2007/07/06 | 165 | 166 | 165 | 165 | 43,000 |
2007/07/05 | 162 | 162 | 162 | 162 | 1,000 |
2007/07/03 | 163 | 165 | 163 | 164 | 16,000 |
2007/07/02 | 159 | 164 | 159 | 164 | 18,000 |
2007/06/29 | 162 | 162 | 162 | 162 | 2,000 |
2007/06/28 | 160 | 160 | 160 | 160 | 2,000 |
2007/06/27 | 160 | 160 | 160 | 160 | 6,000 |
2007/06/26 | 163 | 164 | 161 | 163 | 26,000 |
2007/06/25 | 164 | 164 | 159 | 163 | 19,000 |
2007/06/22 | 164 | 164 | 159 | 162 | 60,000 |
2007/06/21 | 162 | 163 | 158 | 163 | 52,000 |
2007/06/20 | 165 | 165 | 162 | 162 | 6,000 |
2007/06/19 | 160 | 161 | 155 | 161 | 43,000 |
2007/06/18 | 163 | 164 | 160 | 160 | 17,000 |
2007/06/15 | 158 | 163 | 158 | 161 | 42,000 |
2007/06/14 | 159 | 162 | 158 | 161 | 35,000 |
2007/06/13 | 156 | 161 | 155 | 161 | 22,000 |
2007/06/12 | 167 | 167 | 160 | 160 | 25,000 |
2007/06/11 | 169 | 169 | 160 | 166 | 184,000 |
2007/06/08 | 159 | 163 | 154 | 161 | 129,000 |
2007/06/07 | 150 | 168 | 150 | 156 | 241,000 |
2007/06/06 | 149 | 154 | 149 | 150 | 47,000 |
2007/06/05 | 149 | 150 | 148 | 148 | 30,000 |
2007/06/04 | 150 | 150 | 148 | 148 | 14,000 |
2007/06/01 | 155 | 155 | 150 | 150 | 24,000 |
2007/05/31 | 150 | 152 | 149 | 152 | 4,000 |
2007/05/30 | 149 | 149 | 149 | 149 | 4,000 |
2007/05/29 | 152 | 152 | 147 | 147 | 10,000 |
2007/05/28 | 151 | 151 | 151 | 151 | 3,000 |
2007/05/25 | 155 | 157 | 151 | 156 | 58,000 |
2007/05/24 | 153 | 154 | 152 | 154 | 12,000 |
2007/05/23 | 146 | 153 | 146 | 152 | 27,000 |
2007/05/22 | 145 | 151 | 143 | 151 | 32,000 |
2007/05/21 | 150 | 150 | 145 | 145 | 5,000 |
2007/05/18 | 146 | 150 | 146 | 150 | 35,000 |
2007/05/17 | 152 | 152 | 146 | 146 | 13,000 |
2007/05/16 | 149 | 152 | 148 | 152 | 36,000 |
2007/05/15 | 148 | 148 | 148 | 148 | 4,000 |
2007/05/14 | 152 | 152 | 149 | 149 | 11,000 |
2007/05/11 | 147 | 150 | 146 | 150 | 25,000 |
2007/05/10 | 152 | 152 | 148 | 148 | 11,000 |
2007/05/09 | 149 | 153 | 147 | 153 | 22,000 |
2007/05/08 | 145 | 151 | 143 | 151 | 68,000 |
2007/05/07 | 149 | 149 | 147 | 147 | 13,000 |
2007/05/02 | 148 | 148 | 146 | 146 | 10,000 |
2007/05/01 | 153 | 153 | 146 | 151 | 12,000 |
2007/04/27 | 148 | 150 | 148 | 148 | 31,000 |
2007/04/26 | 148 | 148 | 144 | 145 | 24,000 |
2007/04/25 | 148 | 149 | 148 | 148 | 63,000 |
2007/04/24 | 144 | 145 | 143 | 145 | 17,000 |
2007/04/23 | 147 | 147 | 145 | 145 | 9,000 |
2007/04/20 | 146 | 150 | 146 | 150 | 19,000 |
2007/04/19 | 147 | 150 | 143 | 150 | 59,000 |
2007/04/18 | 150 | 150 | 147 | 147 | 6,000 |
2007/04/17 | 150 | 150 | 150 | 150 | 4,000 |
2007/04/16 | 152 | 152 | 151 | 152 | 7,000 |
2007/04/13 | 151 | 151 | 151 | 151 | 5,000 |
2007/04/12 | 152 | 152 | 151 | 151 | 14,000 |
2007/04/11 | 151 | 152 | 150 | 151 | 26,000 |
2007/04/10 | 152 | 152 | 151 | 151 | 7,000 |
2007/04/09 | 153 | 153 | 151 | 151 | 14,000 |
2007/04/06 | 152 | 152 | 152 | 152 | 12,000 |
2007/04/05 | 153 | 153 | 153 | 153 | 6,000 |
2007/04/04 | 155 | 155 | 153 | 153 | 8,000 |
2007/04/03 | 152 | 153 | 152 | 153 | 4,000 |
2007/04/02 | 155 | 155 | 154 | 154 | 18,000 |
2007/03/30 | 157 | 157 | 155 | 156 | 22,000 |
2007/03/29 | 154 | 160 | 154 | 157 | 25,000 |
2007/03/28 | 155 | 156 | 154 | 155 | 17,000 |
2007/03/27 | 156 | 158 | 156 | 156 | 11,000 |
2007/03/26 | 158 | 161 | 158 | 158 | 36,000 |
2007/03/23 | 158 | 158 | 157 | 157 | 14,000 |
2007/03/22 | 161 | 161 | 156 | 156 | 29,000 |
2007/03/20 | 155 | 161 | 155 | 157 | 54,000 |
2007/03/19 | 154 | 154 | 154 | 154 | 1,000 |
2007/03/16 | 155 | 157 | 154 | 154 | 18,000 |
2007/03/15 | 153 | 154 | 153 | 154 | 8,000 |
2007/03/14 | 155 | 155 | 153 | 153 | 18,000 |
2007/03/13 | 158 | 158 | 156 | 156 | 30,000 |
2007/03/12 | 160 | 165 | 157 | 157 | 48,000 |
2007/03/09 | 155 | 156 | 155 | 156 | 16,000 |
2007/03/08 | 155 | 155 | 155 | 155 | 7,000 |
2007/03/07 | 155 | 155 | 155 | 155 | 4,000 |
2007/03/06 | 151 | 153 | 150 | 153 | 28,000 |
2007/03/05 | 153 | 156 | 152 | 153 | 7,000 |
2007/03/02 | 156 | 156 | 155 | 156 | 40,000 |
2007/03/01 | 159 | 161 | 156 | 156 | 27,000 |
2007/02/28 | 159 | 159 | 153 | 156 | 67,000 |
2007/02/27 | 161 | 161 | 160 | 160 | 37,000 |
2007/02/26 | 166 | 166 | 160 | 160 | 32,000 |
2007/02/23 | 159 | 161 | 157 | 161 | 72,000 |
2007/02/22 | 157 | 158 | 156 | 157 | 52,000 |
2007/02/21 | 159 | 159 | 155 | 155 | 22,000 |
2007/02/20 | 158 | 159 | 155 | 156 | 26,000 |
2007/02/19 | 154 | 156 | 153 | 156 | 24,000 |
2007/02/16 | 153 | 153 | 153 | 153 | 14,000 |
2007/02/15 | 153 | 153 | 152 | 152 | 25,000 |
2007/02/14 | 154 | 154 | 153 | 153 | 15,000 |
2007/02/13 | 153 | 154 | 153 | 154 | 13,000 |
2007/02/09 | 153 | 154 | 151 | 154 | 24,000 |
2007/02/08 | 157 | 157 | 152 | 152 | 55,000 |
2007/02/07 | 164 | 164 | 159 | 159 | 17,000 |
2007/02/06 | 156 | 162 | 153 | 159 | 31,000 |
2007/02/05 | 156 | 156 | 152 | 155 | 14,000 |
2007/02/02 | 155 | 159 | 155 | 158 | 20,000 |
2007/02/01 | 158 | 158 | 156 | 158 | 47,000 |
2007/01/31 | 160 | 161 | 159 | 161 | 24,000 |
2007/01/30 | 161 | 161 | 160 | 161 | 14,000 |
2007/01/29 | 161 | 164 | 160 | 161 | 38,000 |
2007/01/26 | 164 | 164 | 161 | 162 | 27,000 |
2007/01/25 | 160 | 176 | 160 | 162 | 139,000 |
2007/01/24 | 159 | 159 | 158 | 158 | 17,000 |
2007/01/23 | 160 | 161 | 158 | 158 | 27,000 |
2007/01/22 | 162 | 165 | 159 | 159 | 37,000 |
2007/01/19 | 157 | 158 | 157 | 158 | 64,000 |
2007/01/18 | 155 | 157 | 155 | 156 | 31,000 |
2007/01/17 | 154 | 155 | 153 | 155 | 16,000 |
2007/01/16 | 153 | 154 | 153 | 154 | 5,000 |
2007/01/15 | 154 | 155 | 153 | 154 | 11,000 |
2007/01/12 | 155 | 155 | 152 | 154 | 19,000 |
2007/01/11 | 154 | 155 | 151 | 155 | 22,000 |
2007/01/10 | 157 | 157 | 155 | 155 | 4,000 |
2007/01/09 | 156 | 156 | 155 | 156 | 7,000 |
2007/01/05 | 156 | 157 | 156 | 157 | 5,000 |
2007/01/04 | 156 | 156 | 156 | 156 | 9,000 |