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 |
---|---|---|---|---|---|
1983/12/28 | 285 | 286 | 285 | 286 | 3,000 |
1983/12/27 | 285 | 285 | 285 | 285 | 1,000 |
1983/12/24 | 287 | 287 | 287 | 287 | 10,000 |
1983/12/23 | 287 | 287 | 287 | 287 | 24,000 |
1983/12/22 | 289 | 290 | 288 | 288 | 18,000 |
1983/12/21 | 280 | 289 | 280 | 289 | 26,000 |
1983/12/20 | 271 | 280 | 271 | 280 | 14,000 |
1983/12/19 | 271 | 271 | 271 | 271 | 2,000 |
1983/12/17 | 273 | 279 | 273 | 279 | 18,000 |
1983/12/16 | 275 | 276 | 268 | 276 | 21,000 |
1983/12/15 | 275 | 275 | 268 | 268 | 15,000 |
1983/12/14 | 265 | 275 | 265 | 275 | 15,000 |
1983/12/13 | 285 | 290 | 285 | 290 | 7,000 |
1983/12/12 | 295 | 299 | 295 | 295 | 24,000 |
1983/12/08 | 301 | 302 | 300 | 300 | 8,000 |
1983/12/07 | 304 | 304 | 304 | 304 | 1,000 |
1983/12/06 | 305 | 307 | 305 | 307 | 28,000 |
1983/12/05 | 300 | 305 | 300 | 305 | 22,000 |
1983/12/02 | 315 | 315 | 315 | 315 | 2,000 |
1983/11/30 | 315 | 315 | 311 | 315 | 4,000 |
1983/11/29 | 315 | 315 | 315 | 315 | 2,000 |
1983/11/28 | 317 | 317 | 317 | 317 | 6,000 |
1983/11/26 | 315 | 315 | 315 | 315 | 4,000 |
1983/11/25 | 310 | 313 | 310 | 313 | 15,000 |
1983/11/24 | 319 | 319 | 310 | 310 | 33,000 |
1983/11/22 | 317 | 320 | 315 | 315 | 30,000 |
1983/11/21 | 315 | 317 | 313 | 317 | 9,000 |
1983/11/19 | 319 | 319 | 310 | 310 | 180,000 |
1983/11/18 | 319 | 319 | 319 | 319 | 42,000 |
1983/11/17 | 319 | 319 | 319 | 319 | 20,000 |
1983/11/16 | 319 | 319 | 318 | 318 | 10,000 |
1983/11/15 | 320 | 324 | 316 | 316 | 4,000 |
1983/11/14 | 320 | 320 | 320 | 320 | 9,000 |
1983/11/11 | 324 | 324 | 317 | 317 | 3,000 |
1983/11/10 | 330 | 330 | 325 | 325 | 64,000 |
1983/11/09 | 339 | 339 | 338 | 339 | 8,000 |
1983/11/08 | 325 | 340 | 323 | 340 | 41,000 |
1983/11/07 | 320 | 333 | 320 | 325 | 31,000 |
1983/11/05 | 323 | 323 | 320 | 320 | 9,000 |
1983/11/04 | 320 | 330 | 320 | 325 | 13,000 |
1983/11/02 | 313 | 320 | 313 | 320 | 34,000 |
1983/11/01 | 313 | 315 | 313 | 315 | 43,000 |
1983/10/31 | 314 | 317 | 314 | 317 | 9,000 |
1983/10/29 | 312 | 312 | 312 | 312 | 7,000 |
1983/10/28 | 320 | 320 | 310 | 310 | 32,000 |
1983/10/26 | 330 | 330 | 330 | 330 | 10,000 |
1983/10/25 | 338 | 338 | 338 | 338 | 3,000 |
1983/10/22 | 338 | 348 | 338 | 348 | 3,000 |
1983/10/20 | 350 | 350 | 349 | 350 | 11,000 |
1983/10/19 | 338 | 346 | 330 | 346 | 17,000 |
1983/10/18 | 348 | 348 | 338 | 338 | 10,000 |
1983/10/17 | 354 | 354 | 354 | 354 | 2,000 |
1983/10/15 | 354 | 354 | 354 | 354 | 2,000 |
1983/10/14 | 354 | 354 | 350 | 354 | 10,000 |
1983/10/13 | 335 | 350 | 334 | 345 | 94,000 |
1983/10/07 | 370 | 370 | 370 | 370 | 1,000 |
1983/10/06 | 370 | 375 | 366 | 374 | 21,000 |
1983/10/05 | 370 | 370 | 370 | 370 | 7,000 |
1983/10/04 | 385 | 385 | 385 | 385 | 12,000 |
1983/10/03 | 370 | 410 | 370 | 404 | 90,000 |
1983/10/01 | 370 | 370 | 361 | 370 | 60,000 |
1983/09/30 | 329 | 356 | 329 | 356 | 32,000 |
1983/09/29 | 323 | 330 | 323 | 324 | 207,000 |
1983/09/27 | 323 | 323 | 323 | 323 | 1,000 |
1983/09/26 | 322 | 322 | 322 | 322 | 2,000 |
1983/09/22 | 323 | 323 | 322 | 322 | 14,000 |
1983/09/21 | 326 | 326 | 321 | 321 | 3,000 |
1983/09/20 | 340 | 341 | 326 | 326 | 18,000 |
1983/09/19 | 341 | 341 | 341 | 341 | 2,000 |
1983/09/16 | 341 | 341 | 341 | 341 | 2,000 |
1983/09/14 | 340 | 342 | 339 | 342 | 16,000 |
1983/09/12 | 341 | 341 | 341 | 341 | 2,000 |
1983/09/09 | 341 | 341 | 341 | 341 | 6,000 |
1983/09/08 | 341 | 343 | 341 | 342 | 17,000 |
1983/09/07 | 341 | 343 | 341 | 341 | 10,000 |
1983/09/06 | 341 | 346 | 341 | 341 | 53,000 |
1983/09/05 | 341 | 341 | 341 | 341 | 6,000 |
1983/09/03 | 340 | 341 | 340 | 341 | 7,000 |
1983/09/01 | 340 | 340 | 340 | 340 | 22,000 |
1983/08/31 | 341 | 341 | 341 | 341 | 11,000 |
1983/08/30 | 340 | 341 | 340 | 341 | 17,000 |
1983/08/29 | 341 | 341 | 341 | 341 | 6,000 |
1983/08/27 | 341 | 341 | 341 | 341 | 1,000 |
1983/08/26 | 340 | 341 | 340 | 341 | 3,000 |
1983/08/25 | 340 | 340 | 340 | 340 | 12,000 |
1983/08/24 | 343 | 348 | 340 | 340 | 12,000 |
1983/08/23 | 349 | 349 | 348 | 348 | 12,000 |
1983/08/22 | 350 | 350 | 350 | 350 | 24,000 |
1983/08/19 | 355 | 355 | 355 | 355 | 2,000 |
1983/08/18 | 365 | 365 | 355 | 355 | 5,000 |
1983/08/17 | 375 | 375 | 370 | 370 | 6,000 |
1983/08/16 | 375 | 375 | 374 | 375 | 21,000 |
1983/08/15 | 375 | 375 | 375 | 375 | 33,000 |
1983/08/12 | 375 | 375 | 374 | 375 | 128,000 |
1983/08/11 | 375 | 375 | 375 | 375 | 2,000 |
1983/08/10 | 375 | 375 | 375 | 375 | 9,000 |
1983/08/09 | 375 | 375 | 375 | 375 | 10,000 |
1983/08/08 | 375 | 375 | 375 | 375 | 7,000 |
1983/08/06 | 375 | 375 | 375 | 375 | 8,000 |
1983/08/05 | 375 | 376 | 375 | 375 | 30,000 |
1983/08/04 | 376 | 376 | 375 | 375 | 29,000 |
1983/08/03 | 377 | 378 | 376 | 376 | 14,000 |
1983/08/02 | 376 | 376 | 376 | 376 | 3,000 |
1983/08/01 | 370 | 375 | 370 | 375 | 23,000 |
1983/07/30 | 379 | 379 | 375 | 375 | 15,000 |
1983/07/29 | 400 | 400 | 395 | 395 | 8,000 |
1983/07/28 | 400 | 400 | 400 | 400 | 3,000 |
1983/07/25 | 422 | 425 | 421 | 421 | 14,000 |
1983/07/23 | 421 | 430 | 421 | 430 | 19,000 |
1983/07/22 | 425 | 425 | 415 | 415 | 33,000 |
1983/07/21 | 425 | 425 | 425 | 425 | 34,000 |
1983/07/20 | 418 | 418 | 418 | 418 | 17,000 |
1983/07/19 | 415 | 420 | 415 | 415 | 15,000 |
1983/07/18 | 420 | 420 | 420 | 420 | 37,000 |
1983/07/15 | 422 | 425 | 422 | 422 | 27,000 |
1983/07/14 | 415 | 420 | 415 | 420 | 34,000 |
1983/07/13 | 420 | 420 | 416 | 416 | 46,000 |
1983/07/12 | 421 | 421 | 419 | 419 | 9,000 |
1983/07/11 | 425 | 430 | 425 | 425 | 57,000 |
1983/07/09 | 430 | 430 | 425 | 425 | 94,000 |
1983/07/08 | 430 | 431 | 430 | 430 | 49,000 |
1983/07/07 | 434 | 434 | 430 | 430 | 48,000 |
1983/07/06 | 445 | 446 | 440 | 440 | 178,000 |
1983/07/05 | 410 | 470 | 410 | 465 | 312,000 |
1983/07/04 | 400 | 400 | 395 | 400 | 54,000 |
1983/07/02 | 397 | 400 | 397 | 400 | 31,000 |
1983/07/01 | 408 | 408 | 400 | 400 | 26,000 |
1983/06/30 | 404 | 404 | 401 | 404 | 42,000 |
1983/06/29 | 410 | 410 | 395 | 405 | 84,000 |
1983/06/28 | 395 | 400 | 393 | 400 | 81,000 |
1983/06/27 | 397 | 400 | 395 | 395 | 27,000 |
1983/06/25 | 399 | 413 | 399 | 406 | 93,000 |
1983/06/24 | 395 | 400 | 395 | 400 | 13,000 |
1983/06/23 | 396 | 419 | 394 | 419 | 204,000 |
1983/06/22 | 414 | 426 | 401 | 401 | 180,000 |
1983/06/20 | 450 | 454 | 442 | 454 | 404,000 |
1983/06/17 | 425 | 441 | 425 | 439 | 565,000 |
1983/06/16 | 380 | 397 | 378 | 390 | 448,000 |
1983/06/15 | 377 | 379 | 362 | 370 | 295,000 |
1983/06/14 | 375 | 381 | 372 | 378 | 485,000 |
1983/06/13 | 370 | 373 | 365 | 370 | 411,000 |
1983/06/11 | 355 | 373 | 355 | 365 | 926,000 |
1983/06/10 | 337 | 344 | 321 | 330 | 243,000 |
1983/06/09 | 324 | 339 | 323 | 338 | 407,000 |
1983/06/08 | 325 | 325 | 317 | 325 | 367,000 |
1983/06/07 | 311 | 328 | 310 | 315 | 674,000 |
1983/06/06 | 304 | 310 | 299 | 309 | 151,000 |
1983/06/04 | 290 | 302 | 290 | 302 | 54,000 |
1983/06/03 | 286 | 290 | 285 | 290 | 12,000 |
1983/06/02 | 295 | 295 | 284 | 284 | 38,000 |
1983/06/01 | 297 | 297 | 295 | 295 | 18,000 |
1983/05/31 | 306 | 306 | 287 | 290 | 58,000 |
1983/05/30 | 304 | 310 | 301 | 305 | 250,000 |
1983/05/28 | 288 | 303 | 288 | 303 | 112,000 |
1983/05/27 | 286 | 287 | 286 | 286 | 14,000 |
1983/05/26 | 299 | 299 | 287 | 287 | 74,000 |
1983/05/25 | 299 | 299 | 290 | 299 | 66,000 |
1983/05/24 | 292 | 300 | 291 | 299 | 159,000 |
1983/05/23 | 295 | 302 | 295 | 297 | 109,000 |
1983/05/20 | 288 | 303 | 286 | 300 | 135,000 |
1983/05/19 | 300 | 300 | 280 | 285 | 75,000 |
1983/05/18 | 300 | 305 | 297 | 300 | 241,000 |
1983/05/17 | 288 | 298 | 283 | 297 | 271,000 |
1983/05/16 | 290 | 293 | 283 | 290 | 266,000 |
1983/05/14 | 280 | 280 | 280 | 280 | 3,000 |
1983/05/13 | 275 | 283 | 268 | 275 | 32,000 |
1983/05/12 | 282 | 289 | 270 | 279 | 105,000 |
1983/05/11 | 272 | 286 | 271 | 283 | 89,000 |
1983/05/10 | 279 | 279 | 269 | 274 | 31,000 |
1983/05/09 | 274 | 280 | 270 | 279 | 85,000 |
1983/05/07 | 270 | 279 | 266 | 275 | 111,000 |
1983/05/06 | 262 | 270 | 259 | 269 | 82,000 |
1983/05/04 | 263 | 265 | 258 | 263 | 44,000 |
1983/05/02 | 256 | 268 | 253 | 268 | 58,000 |
1983/04/30 | 254 | 263 | 254 | 263 | 78,000 |
1983/04/28 | 251 | 259 | 251 | 255 | 22,000 |
1983/04/27 | 251 | 260 | 249 | 259 | 36,000 |
1983/04/26 | 255 | 258 | 249 | 250 | 43,000 |
1983/04/25 | 255 | 259 | 252 | 259 | 30,000 |
1983/04/23 | 243 | 260 | 243 | 260 | 86,000 |
1983/04/22 | 236 | 243 | 236 | 243 | 17,000 |
1983/04/21 | 241 | 250 | 236 | 236 | 29,000 |
1983/04/20 | 236 | 236 | 236 | 236 | 2,000 |
1983/04/19 | 240 | 240 | 236 | 236 | 2,000 |
1983/04/18 | 236 | 236 | 235 | 235 | 3,000 |
1983/04/15 | 236 | 236 | 236 | 236 | 1,000 |
1983/04/14 | 232 | 234 | 232 | 234 | 17,000 |
1983/04/11 | 235 | 250 | 235 | 250 | 17,000 |
1983/04/08 | 231 | 235 | 231 | 233 | 13,000 |
1983/04/07 | 235 | 235 | 231 | 231 | 2,000 |
1983/04/06 | 235 | 235 | 235 | 235 | 5,000 |
1983/04/05 | 245 | 245 | 245 | 245 | 2,000 |
1983/04/02 | 253 | 253 | 253 | 253 | 1,000 |
1983/04/01 | 256 | 256 | 250 | 252 | 15,000 |
1983/03/31 | 258 | 259 | 245 | 259 | 20,000 |
1983/03/30 | 248 | 260 | 248 | 259 | 61,000 |
1983/03/29 | 245 | 250 | 245 | 249 | 21,000 |
1983/03/28 | 245 | 250 | 245 | 250 | 27,000 |
1983/03/26 | 238 | 244 | 238 | 244 | 2,000 |
1983/03/25 | 243 | 243 | 243 | 243 | 3,000 |
1983/03/24 | 244 | 244 | 244 | 244 | 1,000 |
1983/03/23 | 248 | 249 | 244 | 245 | 8,000 |
1983/03/22 | 245 | 250 | 245 | 250 | 12,000 |
1983/03/18 | 235 | 240 | 234 | 240 | 7,000 |
1983/03/17 | 229 | 229 | 229 | 229 | 19,000 |
1983/03/16 | 244 | 244 | 244 | 244 | 3,000 |
1983/03/15 | 229 | 229 | 229 | 229 | 1,000 |
1983/03/14 | 226 | 228 | 226 | 228 | 23,000 |
1983/03/12 | 226 | 226 | 226 | 226 | 8,000 |
1983/03/11 | 229 | 240 | 229 | 236 | 14,000 |
1983/03/10 | 224 | 235 | 220 | 235 | 21,000 |
1983/03/09 | 227 | 227 | 222 | 222 | 16,000 |
1983/03/08 | 247 | 247 | 237 | 237 | 9,000 |
1983/03/07 | 239 | 239 | 237 | 237 | 13,000 |
1983/03/04 | 246 | 246 | 235 | 235 | 29,000 |
1983/03/03 | 246 | 250 | 246 | 246 | 33,000 |
1983/03/02 | 256 | 256 | 247 | 247 | 17,000 |
1983/03/01 | 264 | 264 | 246 | 246 | 84,000 |
1983/02/28 | 255 | 267 | 254 | 265 | 123,000 |
1983/02/26 | 253 | 255 | 250 | 255 | 85,000 |
1983/02/25 | 247 | 253 | 240 | 253 | 142,000 |
1983/02/24 | 249 | 249 | 238 | 249 | 95,000 |
1983/02/23 | 241 | 250 | 238 | 250 | 151,000 |
1983/02/22 | 232 | 245 | 230 | 238 | 124,000 |
1983/02/21 | 230 | 232 | 220 | 232 | 42,000 |
1983/02/18 | 235 | 236 | 229 | 230 | 65,000 |
1983/02/17 | 225 | 232 | 219 | 232 | 56,000 |
1983/02/16 | 215 | 220 | 215 | 220 | 11,000 |
1983/02/15 | 215 | 215 | 215 | 215 | 7,000 |
1983/02/14 | 211 | 211 | 211 | 211 | 5,000 |
1983/02/12 | 215 | 221 | 215 | 215 | 22,000 |
1983/02/10 | 215 | 215 | 215 | 215 | 8,000 |
1983/02/09 | 216 | 216 | 216 | 216 | 1,000 |
1983/02/08 | 213 | 213 | 213 | 213 | 1,000 |
1983/02/05 | 213 | 222 | 213 | 222 | 4,000 |
1983/02/03 | 212 | 217 | 212 | 217 | 3,000 |
1983/02/02 | 216 | 216 | 210 | 210 | 14,000 |
1983/02/01 | 224 | 224 | 215 | 215 | 14,000 |
1983/01/29 | 219 | 229 | 219 | 229 | 7,000 |
1983/01/28 | 217 | 227 | 217 | 227 | 3,000 |
1983/01/27 | 217 | 220 | 215 | 220 | 19,000 |
1983/01/26 | 218 | 218 | 218 | 218 | 2,000 |
1983/01/24 | 230 | 230 | 230 | 230 | 2,000 |
1983/01/22 | 223 | 230 | 223 | 230 | 4,000 |
1983/01/21 | 220 | 228 | 220 | 228 | 9,000 |
1983/01/20 | 217 | 227 | 217 | 227 | 2,000 |
1983/01/19 | 219 | 219 | 217 | 217 | 4,000 |
1983/01/17 | 217 | 217 | 217 | 217 | 2,000 |
1983/01/14 | 216 | 216 | 216 | 216 | 1,000 |
1983/01/13 | 216 | 220 | 216 | 220 | 15,000 |
1983/01/12 | 220 | 221 | 220 | 221 | 3,000 |
1983/01/11 | 226 | 226 | 220 | 220 | 8,000 |
1983/01/10 | 221 | 221 | 221 | 221 | 2,000 |
1983/01/07 | 220 | 220 | 215 | 215 | 3,000 |
1983/01/06 | 210 | 210 | 210 | 210 | 1,000 |
1983/01/05 | 229 | 229 | 225 | 225 | 3,000 |
1983/01/04 | 234 | 234 | 234 | 234 | 8,000 |