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 |
---|---|---|---|---|---|
1984/12/28 | 520 | 520 | 492 | 493 | 51,000 |
1984/12/27 | 520 | 520 | 500 | 517 | 92,000 |
1984/12/26 | 532 | 532 | 510 | 510 | 25,000 |
1984/12/25 | 540 | 574 | 524 | 574 | 212,000 |
1984/12/24 | 565 | 568 | 557 | 557 | 70,000 |
1984/12/22 | 566 | 579 | 565 | 565 | 137,000 |
1984/12/21 | 520 | 576 | 520 | 576 | 239,000 |
1984/12/20 | 500 | 510 | 500 | 510 | 41,000 |
1984/12/19 | 565 | 565 | 550 | 550 | 31,000 |
1984/12/18 | 570 | 575 | 555 | 555 | 85,000 |
1984/12/17 | 579 | 591 | 555 | 555 | 112,000 |
1984/12/15 | 579 | 580 | 560 | 580 | 54,000 |
1984/12/14 | 569 | 578 | 548 | 575 | 88,000 |
1984/12/13 | 550 | 579 | 545 | 577 | 111,000 |
1984/12/12 | 526 | 559 | 526 | 559 | 79,000 |
1984/12/11 | 568 | 572 | 567 | 568 | 35,000 |
1984/12/10 | 585 | 600 | 580 | 588 | 159,000 |
1984/12/07 | 580 | 580 | 540 | 579 | 188,000 |
1984/12/06 | 578 | 590 | 571 | 580 | 85,000 |
1984/12/05 | 597 | 600 | 588 | 588 | 202,000 |
1984/12/04 | 569 | 612 | 565 | 604 | 834,000 |
1984/12/03 | 510 | 567 | 509 | 560 | 564,000 |
1984/12/01 | 547 | 547 | 534 | 535 | 68,000 |
1984/11/30 | 530 | 571 | 526 | 549 | 539,000 |
1984/11/29 | 510 | 530 | 500 | 520 | 354,000 |
1984/11/28 | 460 | 500 | 460 | 500 | 419,000 |
1984/11/27 | 435 | 454 | 435 | 454 | 106,000 |
1984/11/26 | 420 | 430 | 410 | 430 | 122,000 |
1984/11/24 | 390 | 410 | 390 | 410 | 77,000 |
1984/11/22 | 336 | 385 | 336 | 385 | 82,000 |
1984/11/21 | 339 | 340 | 331 | 331 | 9,000 |
1984/11/20 | 340 | 340 | 335 | 335 | 10,000 |
1984/11/19 | 330 | 335 | 330 | 331 | 8,000 |
1984/11/17 | 335 | 335 | 330 | 330 | 7,000 |
1984/11/16 | 345 | 345 | 335 | 335 | 12,000 |
1984/11/15 | 342 | 342 | 340 | 340 | 2,000 |
1984/11/14 | 336 | 337 | 336 | 337 | 3,000 |
1984/11/12 | 345 | 345 | 335 | 335 | 4,000 |
1984/11/09 | 346 | 346 | 346 | 346 | 1,000 |
1984/11/08 | 345 | 345 | 345 | 345 | 3,000 |
1984/11/07 | 340 | 359 | 340 | 350 | 20,000 |
1984/11/06 | 336 | 336 | 335 | 336 | 9,000 |
1984/11/05 | 340 | 340 | 335 | 335 | 3,000 |
1984/11/02 | 340 | 340 | 335 | 340 | 13,000 |
1984/11/01 | 340 | 340 | 340 | 340 | 10,000 |
1984/10/31 | 350 | 350 | 335 | 335 | 12,000 |
1984/10/30 | 360 | 360 | 355 | 355 | 3,000 |
1984/10/29 | 384 | 384 | 365 | 365 | 22,000 |
1984/10/27 | 360 | 379 | 360 | 379 | 29,000 |
1984/10/26 | 340 | 355 | 340 | 355 | 10,000 |
1984/10/25 | 336 | 339 | 335 | 335 | 8,000 |
1984/10/24 | 345 | 345 | 336 | 336 | 20,000 |
1984/10/20 | 335 | 335 | 335 | 335 | 4,000 |
1984/10/19 | 340 | 340 | 332 | 332 | 24,000 |
1984/10/18 | 335 | 335 | 335 | 335 | 21,000 |
1984/10/17 | 340 | 340 | 335 | 335 | 15,000 |
1984/10/16 | 340 | 342 | 335 | 340 | 27,000 |
1984/10/15 | 341 | 341 | 341 | 341 | 1,000 |
1984/10/12 | 346 | 346 | 340 | 340 | 17,000 |
1984/10/09 | 346 | 350 | 346 | 350 | 9,000 |
1984/10/08 | 350 | 350 | 345 | 346 | 18,000 |
1984/10/06 | 365 | 365 | 365 | 365 | 17,000 |
1984/10/05 | 353 | 370 | 353 | 370 | 7,000 |
1984/10/04 | 355 | 355 | 353 | 353 | 14,000 |
1984/10/03 | 380 | 388 | 375 | 375 | 13,000 |
1984/10/02 | 387 | 387 | 375 | 375 | 9,000 |
1984/10/01 | 388 | 394 | 388 | 388 | 6,000 |
1984/09/29 | 360 | 380 | 360 | 380 | 29,000 |
1984/09/28 | 351 | 351 | 351 | 351 | 1,000 |
1984/09/27 | 340 | 350 | 340 | 350 | 32,000 |
1984/09/26 | 347 | 350 | 347 | 350 | 35,000 |
1984/09/25 | 367 | 367 | 367 | 367 | 2,000 |
1984/09/22 | 367 | 367 | 367 | 367 | 11,000 |
1984/09/19 | 387 | 387 | 387 | 387 | 5,000 |
1984/09/18 | 384 | 384 | 384 | 384 | 1,000 |
1984/09/17 | 365 | 388 | 360 | 388 | 26,000 |
1984/09/14 | 368 | 370 | 366 | 370 | 46,000 |
1984/09/12 | 385 | 393 | 385 | 393 | 20,000 |
1984/09/10 | 400 | 400 | 390 | 390 | 12,000 |
1984/09/07 | 399 | 400 | 399 | 400 | 4,000 |
1984/09/05 | 435 | 441 | 430 | 441 | 14,000 |
1984/09/04 | 395 | 430 | 395 | 430 | 93,000 |
1984/09/03 | 395 | 395 | 395 | 395 | 14,000 |
1984/09/01 | 399 | 400 | 399 | 400 | 18,000 |
1984/08/31 | 405 | 405 | 401 | 401 | 10,000 |
1984/08/30 | 395 | 409 | 395 | 404 | 14,000 |
1984/08/28 | 372 | 405 | 372 | 405 | 21,000 |
1984/08/27 | 366 | 367 | 365 | 367 | 16,000 |
1984/08/25 | 369 | 369 | 365 | 365 | 7,000 |
1984/08/22 | 396 | 396 | 389 | 389 | 6,000 |
1984/08/21 | 400 | 400 | 400 | 400 | 2,000 |
1984/08/20 | 409 | 410 | 396 | 396 | 40,000 |
1984/08/18 | 401 | 410 | 400 | 410 | 16,000 |
1984/08/17 | 415 | 430 | 411 | 411 | 123,000 |
1984/08/16 | 350 | 410 | 350 | 410 | 122,000 |
1984/08/15 | 360 | 360 | 360 | 360 | 39,000 |
1984/08/14 | 375 | 382 | 375 | 375 | 55,000 |
1984/08/13 | 392 | 392 | 380 | 380 | 21,000 |
1984/08/10 | 391 | 391 | 391 | 391 | 26,000 |
1984/08/09 | 420 | 420 | 415 | 415 | 54,000 |
1984/08/07 | 423 | 439 | 423 | 439 | 46,000 |
1984/08/04 | 471 | 471 | 470 | 470 | 25,000 |
1984/08/03 | 469 | 476 | 465 | 470 | 119,000 |
1984/08/02 | 475 | 479 | 470 | 470 | 47,000 |
1984/08/01 | 488 | 488 | 488 | 488 | 6,000 |
1984/07/31 | 485 | 488 | 478 | 488 | 99,000 |
1984/07/30 | 480 | 490 | 479 | 490 | 102,000 |
1984/07/28 | 498 | 498 | 494 | 496 | 51,000 |
1984/07/27 | 479 | 499 | 475 | 498 | 154,000 |
1984/07/26 | 470 | 480 | 467 | 480 | 68,000 |
1984/07/25 | 470 | 480 | 469 | 475 | 48,000 |
1984/07/24 | 480 | 480 | 475 | 475 | 28,000 |
1984/07/23 | 504 | 504 | 491 | 500 | 81,000 |
1984/07/21 | 479 | 505 | 479 | 505 | 168,000 |
1984/07/20 | 467 | 480 | 456 | 480 | 159,000 |
1984/07/19 | 476 | 480 | 465 | 480 | 265,000 |
1984/07/18 | 498 | 498 | 480 | 481 | 189,000 |
1984/07/17 | 508 | 510 | 491 | 493 | 233,000 |
1984/07/16 | 475 | 510 | 475 | 508 | 346,000 |
1984/07/13 | 459 | 485 | 456 | 480 | 387,000 |
1984/07/12 | 442 | 465 | 440 | 460 | 162,000 |
1984/07/11 | 468 | 470 | 447 | 447 | 190,000 |
1984/07/10 | 449 | 475 | 446 | 467 | 452,000 |
1984/07/09 | 423 | 448 | 423 | 448 | 241,000 |
1984/07/07 | 415 | 430 | 415 | 423 | 238,000 |
1984/07/06 | 406 | 431 | 404 | 420 | 308,000 |
1984/07/05 | 410 | 410 | 401 | 401 | 142,000 |
1984/07/04 | 399 | 424 | 397 | 400 | 815,000 |
1984/07/03 | 383 | 423 | 380 | 410 | 852,000 |
1984/07/02 | 366 | 390 | 366 | 385 | 467,000 |
1984/06/30 | 336 | 351 | 335 | 351 | 23,000 |
1984/06/29 | 330 | 336 | 330 | 335 | 10,000 |
1984/06/28 | 329 | 332 | 329 | 332 | 4,000 |
1984/06/27 | 316 | 329 | 316 | 329 | 18,000 |
1984/06/26 | 316 | 316 | 316 | 316 | 1,000 |
1984/06/25 | 311 | 311 | 311 | 311 | 1,000 |
1984/06/23 | 310 | 310 | 310 | 310 | 6,000 |
1984/06/22 | 313 | 314 | 310 | 310 | 17,000 |
1984/06/21 | 321 | 322 | 310 | 310 | 13,000 |
1984/06/20 | 331 | 331 | 320 | 320 | 36,000 |
1984/06/19 | 339 | 339 | 329 | 330 | 16,000 |
1984/06/18 | 335 | 340 | 329 | 330 | 31,000 |
1984/06/16 | 340 | 341 | 335 | 335 | 52,000 |
1984/06/15 | 351 | 354 | 346 | 354 | 49,000 |
1984/06/14 | 360 | 364 | 355 | 363 | 88,000 |
1984/06/13 | 353 | 357 | 350 | 355 | 56,000 |
1984/06/12 | 350 | 350 | 335 | 338 | 87,000 |
1984/06/11 | 361 | 361 | 331 | 335 | 111,000 |
1984/06/08 | 359 | 365 | 351 | 365 | 67,000 |
1984/06/07 | 374 | 374 | 340 | 343 | 217,000 |
1984/06/06 | 375 | 377 | 360 | 369 | 282,000 |
1984/06/05 | 343 | 379 | 341 | 379 | 408,000 |
1984/06/04 | 306 | 345 | 306 | 344 | 265,000 |
1984/06/02 | 310 | 310 | 309 | 309 | 13,000 |
1984/06/01 | 300 | 314 | 299 | 314 | 40,000 |
1984/05/31 | 310 | 310 | 301 | 301 | 21,000 |
1984/05/30 | 311 | 315 | 306 | 310 | 94,000 |
1984/05/29 | 300 | 323 | 299 | 303 | 199,000 |
1984/05/28 | 280 | 292 | 279 | 287 | 92,000 |
1984/05/26 | 276 | 279 | 276 | 279 | 2,000 |
1984/05/25 | 270 | 271 | 270 | 271 | 32,000 |
1984/05/24 | 275 | 279 | 275 | 277 | 42,000 |
1984/05/23 | 270 | 270 | 270 | 270 | 126,000 |
1984/05/22 | 275 | 275 | 275 | 275 | 20,000 |
1984/05/21 | 266 | 268 | 266 | 268 | 5,000 |
1984/05/19 | 269 | 269 | 269 | 269 | 6,000 |
1984/05/18 | 270 | 275 | 270 | 275 | 5,000 |
1984/05/17 | 270 | 276 | 270 | 275 | 44,000 |
1984/05/16 | 274 | 274 | 273 | 273 | 8,000 |
1984/05/14 | 272 | 272 | 271 | 271 | 3,000 |
1984/05/09 | 271 | 273 | 271 | 272 | 19,000 |
1984/05/08 | 271 | 271 | 270 | 270 | 13,000 |
1984/05/07 | 293 | 293 | 290 | 290 | 3,000 |
1984/05/04 | 289 | 294 | 288 | 294 | 13,000 |
1984/05/02 | 292 | 292 | 276 | 276 | 27,000 |
1984/05/01 | 295 | 295 | 292 | 292 | 14,000 |
1984/04/28 | 287 | 299 | 287 | 299 | 42,000 |
1984/04/27 | 294 | 294 | 287 | 287 | 35,000 |
1984/04/26 | 280 | 298 | 280 | 297 | 83,000 |
1984/04/25 | 270 | 275 | 270 | 275 | 33,000 |
1984/04/24 | 270 | 270 | 270 | 270 | 2,000 |
1984/04/23 | 270 | 270 | 270 | 270 | 6,000 |
1984/04/19 | 264 | 268 | 264 | 268 | 18,000 |
1984/04/18 | 268 | 268 | 266 | 266 | 15,000 |
1984/04/16 | 268 | 268 | 268 | 268 | 10,000 |
1984/04/13 | 269 | 270 | 269 | 270 | 4,000 |
1984/04/12 | 275 | 275 | 275 | 275 | 1,000 |
1984/04/11 | 272 | 272 | 268 | 270 | 7,000 |
1984/04/09 | 274 | 274 | 274 | 274 | 1,000 |
1984/04/06 | 268 | 268 | 268 | 268 | 2,000 |
1984/04/05 | 280 | 280 | 280 | 280 | 1,000 |
1984/04/04 | 289 | 289 | 289 | 289 | 5,000 |
1984/04/03 | 280 | 280 | 280 | 280 | 3,000 |
1984/04/02 | 269 | 270 | 269 | 270 | 8,000 |
1984/03/30 | 267 | 267 | 267 | 267 | 3,000 |
1984/03/29 | 269 | 269 | 265 | 265 | 2,000 |
1984/03/27 | 270 | 270 | 270 | 270 | 3,000 |
1984/03/26 | 269 | 269 | 269 | 269 | 7,000 |
1984/03/24 | 270 | 270 | 269 | 269 | 2,000 |
1984/03/23 | 272 | 272 | 269 | 269 | 11,000 |
1984/03/22 | 273 | 273 | 272 | 272 | 11,000 |
1984/03/21 | 273 | 273 | 273 | 273 | 8,000 |
1984/03/19 | 275 | 275 | 274 | 274 | 5,000 |
1984/03/16 | 283 | 283 | 272 | 272 | 11,000 |
1984/03/15 | 288 | 288 | 283 | 283 | 16,000 |
1984/03/14 | 286 | 288 | 285 | 288 | 5,000 |
1984/03/13 | 283 | 283 | 283 | 283 | 2,000 |
1984/03/12 | 284 | 284 | 284 | 284 | 2,000 |
1984/03/09 | 283 | 283 | 283 | 283 | 2,000 |
1984/03/08 | 285 | 285 | 285 | 285 | 7,000 |
1984/03/07 | 299 | 299 | 291 | 291 | 26,000 |
1984/03/06 | 300 | 300 | 290 | 299 | 69,000 |
1984/03/05 | 300 | 300 | 294 | 300 | 13,000 |
1984/03/03 | 300 | 300 | 299 | 300 | 32,000 |
1984/03/02 | 300 | 310 | 300 | 306 | 105,000 |
1984/03/01 | 295 | 295 | 294 | 295 | 28,000 |
1984/02/29 | 285 | 285 | 282 | 282 | 15,000 |
1984/02/28 | 295 | 295 | 295 | 295 | 7,000 |
1984/02/27 | 297 | 300 | 295 | 295 | 21,000 |
1984/02/24 | 272 | 272 | 272 | 272 | 30,000 |
1984/02/23 | 271 | 275 | 271 | 275 | 17,000 |
1984/02/22 | 269 | 271 | 267 | 267 | 26,000 |
1984/02/21 | 272 | 275 | 270 | 274 | 22,000 |
1984/02/20 | 270 | 275 | 270 | 275 | 19,000 |
1984/02/18 | 270 | 270 | 270 | 270 | 5,000 |
1984/02/17 | 269 | 270 | 266 | 266 | 8,000 |
1984/02/16 | 270 | 270 | 270 | 270 | 4,000 |
1984/02/15 | 274 | 275 | 270 | 270 | 23,000 |
1984/02/14 | 272 | 275 | 267 | 275 | 37,000 |
1984/02/10 | 287 | 287 | 286 | 286 | 3,000 |
1984/02/09 | 277 | 287 | 277 | 287 | 5,000 |
1984/02/08 | 282 | 282 | 282 | 282 | 10,000 |
1984/02/07 | 290 | 290 | 290 | 290 | 9,000 |
1984/02/06 | 290 | 291 | 290 | 291 | 12,000 |
1984/02/04 | 296 | 296 | 290 | 290 | 8,000 |
1984/02/03 | 300 | 300 | 300 | 300 | 10,000 |
1984/02/02 | 298 | 298 | 297 | 297 | 3,000 |
1984/02/01 | 300 | 300 | 298 | 298 | 10,000 |
1984/01/31 | 300 | 300 | 300 | 300 | 5,000 |
1984/01/28 | 300 | 300 | 300 | 300 | 1,000 |
1984/01/27 | 300 | 300 | 295 | 295 | 16,000 |
1984/01/26 | 300 | 300 | 299 | 300 | 11,000 |
1984/01/25 | 298 | 300 | 298 | 298 | 36,000 |
1984/01/24 | 299 | 299 | 298 | 298 | 13,000 |
1984/01/23 | 300 | 300 | 300 | 300 | 18,000 |
1984/01/21 | 305 | 305 | 302 | 305 | 32,000 |
1984/01/20 | 305 | 305 | 305 | 305 | 17,000 |
1984/01/19 | 305 | 305 | 305 | 305 | 2,000 |
1984/01/18 | 303 | 305 | 303 | 305 | 25,000 |
1984/01/17 | 305 | 305 | 305 | 305 | 1,000 |
1984/01/13 | 300 | 305 | 300 | 305 | 8,000 |
1984/01/12 | 300 | 305 | 300 | 300 | 37,000 |
1984/01/11 | 304 | 304 | 300 | 300 | 2,000 |
1984/01/10 | 305 | 305 | 305 | 305 | 2,000 |
1984/01/09 | 285 | 300 | 285 | 300 | 13,000 |
1984/01/07 | 290 | 290 | 290 | 290 | 6,000 |
1984/01/06 | 295 | 295 | 295 | 295 | 20,000 |
1984/01/05 | 288 | 295 | 288 | 295 | 19,000 |
1984/01/04 | 288 | 288 | 287 | 287 | 2,000 |