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 |
---|---|---|---|---|---|
1985/12/28 | 795 | 795 | 790 | 790 | 3,000 |
1985/12/24 | 809 | 825 | 809 | 825 | 5,000 |
1985/12/20 | 809 | 809 | 809 | 809 | 9,000 |
1985/12/11 | 859 | 859 | 859 | 859 | 1,000 |
1985/12/10 | 860 | 870 | 860 | 870 | 5,000 |
1985/12/06 | 880 | 880 | 880 | 880 | 2,000 |
1985/12/05 | 890 | 890 | 890 | 890 | 3,000 |
1985/12/04 | 890 | 890 | 890 | 890 | 2,000 |
1985/12/03 | 849 | 880 | 849 | 880 | 10,000 |
1985/12/02 | 823 | 850 | 823 | 850 | 9,000 |
1985/11/30 | 798 | 813 | 798 | 813 | 6,000 |
1985/11/28 | 798 | 798 | 798 | 798 | 2,000 |
1985/11/27 | 800 | 800 | 800 | 800 | 3,000 |
1985/11/26 | 810 | 810 | 810 | 810 | 2,000 |
1985/11/25 | 808 | 812 | 808 | 812 | 4,000 |
1985/11/22 | 803 | 803 | 803 | 803 | 2,000 |
1985/11/21 | 804 | 804 | 804 | 804 | 3,000 |
1985/11/20 | 804 | 804 | 804 | 804 | 6,000 |
1985/11/18 | 815 | 815 | 814 | 814 | 9,000 |
1985/11/13 | 835 | 835 | 835 | 835 | 2,000 |
1985/11/06 | 935 | 935 | 935 | 935 | 6,000 |
1985/11/05 | 933 | 933 | 933 | 933 | 9,000 |
1985/11/02 | 860 | 925 | 860 | 925 | 35,000 |
1985/11/01 | 794 | 865 | 794 | 865 | 36,000 |
1985/10/31 | 770 | 771 | 770 | 771 | 14,000 |
1985/10/29 | 839 | 839 | 820 | 820 | 14,000 |
1985/10/26 | 889 | 889 | 889 | 889 | 3,000 |
1985/10/25 | 890 | 890 | 890 | 890 | 4,000 |
1985/10/17 | 1,000 | 1,010 | 1,000 | 1,010 | 6,000 |
1985/10/16 | 999 | 1,000 | 999 | 1,000 | 29,000 |
1985/10/14 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 |
1985/10/11 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 |
1985/10/09 | 1,030 | 1,160 | 1,030 | 1,160 | 28,000 |
1985/10/08 | 930 | 1,030 | 930 | 1,030 | 42,000 |
1985/10/07 | 930 | 935 | 930 | 930 | 22,000 |
1985/10/03 | 990 | 1,000 | 990 | 1,000 | 8,000 |
1985/10/02 | 950 | 970 | 950 | 970 | 30,000 |
1985/10/01 | 970 | 970 | 960 | 960 | 15,000 |
1985/09/30 | 959 | 960 | 958 | 960 | 15,000 |
1985/09/26 | 950 | 960 | 950 | 960 | 10,000 |
1985/09/25 | 899 | 935 | 898 | 935 | 50,000 |
1985/09/24 | 910 | 911 | 900 | 900 | 12,000 |
1985/09/21 | 860 | 900 | 860 | 900 | 28,000 |
1985/09/20 | 820 | 860 | 820 | 860 | 41,000 |
1985/09/19 | 790 | 830 | 790 | 830 | 57,000 |
1985/09/18 | 770 | 800 | 764 | 800 | 78,000 |
1985/09/17 | 715 | 787 | 715 | 787 | 89,000 |
1985/09/13 | 675 | 675 | 670 | 675 | 30,000 |
1985/09/12 | 650 | 660 | 650 | 660 | 22,000 |
1985/09/11 | 640 | 640 | 640 | 640 | 1,000 |
1985/09/07 | 650 | 653 | 650 | 653 | 11,000 |
1985/09/06 | 650 | 650 | 650 | 650 | 7,000 |
1985/09/05 | 655 | 655 | 647 | 650 | 73,000 |
1985/09/04 | 655 | 660 | 654 | 655 | 43,000 |
1985/09/02 | 700 | 730 | 690 | 725 | 181,000 |
1985/08/31 | 625 | 690 | 624 | 690 | 115,000 |
1985/08/30 | 600 | 635 | 600 | 635 | 132,000 |
1985/08/29 | 560 | 614 | 559 | 614 | 75,000 |
1985/08/28 | 540 | 540 | 540 | 540 | 5,000 |
1985/08/27 | 541 | 541 | 538 | 538 | 8,000 |
1985/08/26 | 535 | 536 | 535 | 536 | 2,000 |
1985/08/24 | 533 | 533 | 533 | 533 | 1,000 |
1985/08/23 | 530 | 533 | 530 | 533 | 3,000 |
1985/08/22 | 525 | 530 | 525 | 530 | 23,000 |
1985/08/21 | 500 | 510 | 500 | 505 | 14,000 |
1985/08/20 | 500 | 500 | 500 | 500 | 1,000 |
1985/08/19 | 500 | 500 | 500 | 500 | 2,000 |
1985/08/16 | 491 | 500 | 490 | 490 | 30,000 |
1985/08/15 | 495 | 500 | 485 | 485 | 10,000 |
1985/08/14 | 490 | 498 | 490 | 498 | 3,000 |
1985/08/09 | 480 | 480 | 480 | 480 | 4,000 |
1985/08/06 | 499 | 499 | 498 | 498 | 10,000 |
1985/08/05 | 498 | 498 | 498 | 498 | 9,000 |
1985/08/03 | 498 | 498 | 497 | 498 | 6,000 |
1985/08/02 | 500 | 500 | 500 | 500 | 2,000 |
1985/08/01 | 500 | 500 | 500 | 500 | 4,000 |
1985/07/24 | 530 | 532 | 530 | 532 | 5,000 |
1985/07/23 | 530 | 532 | 530 | 532 | 11,000 |
1985/07/22 | 530 | 530 | 530 | 530 | 1,000 |
1985/07/20 | 520 | 520 | 520 | 520 | 6,000 |
1985/07/19 | 520 | 520 | 510 | 520 | 8,000 |
1985/07/18 | 490 | 500 | 488 | 500 | 23,000 |
1985/07/17 | 485 | 488 | 485 | 488 | 11,000 |
1985/07/16 | 505 | 505 | 490 | 490 | 5,000 |
1985/07/15 | 505 | 505 | 503 | 503 | 19,000 |
1985/07/12 | 503 | 503 | 503 | 503 | 3,000 |
1985/07/11 | 521 | 521 | 503 | 503 | 7,000 |
1985/07/10 | 521 | 521 | 521 | 521 | 6,000 |
1985/07/09 | 572 | 572 | 540 | 540 | 25,000 |
1985/07/08 | 582 | 582 | 572 | 572 | 28,000 |
1985/07/06 | 590 | 595 | 590 | 592 | 70,000 |
1985/07/05 | 592 | 592 | 589 | 590 | 48,000 |
1985/07/04 | 590 | 590 | 589 | 590 | 43,000 |
1985/07/03 | 585 | 590 | 580 | 590 | 21,000 |
1985/07/02 | 590 | 590 | 589 | 590 | 30,000 |
1985/07/01 | 590 | 590 | 588 | 589 | 25,000 |
1985/06/29 | 559 | 580 | 559 | 580 | 11,000 |
1985/06/28 | 566 | 566 | 566 | 566 | 20,000 |
1985/06/27 | 583 | 583 | 560 | 560 | 13,000 |
1985/06/26 | 590 | 590 | 589 | 589 | 23,000 |
1985/06/25 | 590 | 590 | 588 | 590 | 25,000 |
1985/06/24 | 580 | 591 | 580 | 590 | 29,000 |
1985/06/22 | 590 | 598 | 580 | 580 | 20,000 |
1985/06/21 | 580 | 601 | 580 | 600 | 311,000 |
1985/06/20 | 590 | 600 | 580 | 590 | 105,000 |
1985/06/19 | 599 | 599 | 580 | 583 | 68,000 |
1985/06/18 | 600 | 620 | 590 | 598 | 639,000 |
1985/06/17 | 575 | 598 | 572 | 597 | 83,000 |
1985/06/15 | 588 | 588 | 575 | 584 | 15,000 |
1985/06/14 | 570 | 570 | 559 | 570 | 51,000 |
1985/06/13 | 590 | 590 | 570 | 570 | 71,000 |
1985/06/12 | 600 | 600 | 574 | 585 | 218,000 |
1985/06/11 | 541 | 602 | 541 | 602 | 138,000 |
1985/06/10 | 547 | 547 | 543 | 547 | 105,000 |
1985/06/07 | 539 | 550 | 530 | 545 | 124,000 |
1985/06/06 | 573 | 580 | 535 | 549 | 185,000 |
1985/06/05 | 548 | 566 | 535 | 555 | 492,000 |
1985/06/04 | 475 | 530 | 475 | 529 | 147,000 |
1985/06/03 | 470 | 481 | 466 | 475 | 39,000 |
1985/06/01 | 442 | 452 | 442 | 445 | 41,000 |
1985/05/31 | 436 | 436 | 431 | 431 | 6,000 |
1985/05/30 | 430 | 431 | 430 | 431 | 13,000 |
1985/05/29 | 425 | 435 | 421 | 435 | 27,000 |
1985/05/28 | 425 | 425 | 425 | 425 | 17,000 |
1985/05/27 | 435 | 435 | 420 | 420 | 53,000 |
1985/05/25 | 433 | 433 | 430 | 430 | 9,000 |
1985/05/24 | 440 | 440 | 430 | 431 | 19,000 |
1985/05/23 | 440 | 441 | 418 | 440 | 76,000 |
1985/05/22 | 438 | 438 | 420 | 430 | 72,000 |
1985/05/21 | 438 | 438 | 435 | 438 | 24,000 |
1985/05/20 | 450 | 450 | 450 | 450 | 3,000 |
1985/05/18 | 445 | 445 | 445 | 445 | 5,000 |
1985/05/17 | 461 | 461 | 440 | 440 | 10,000 |
1985/05/16 | 460 | 469 | 460 | 460 | 19,000 |
1985/05/15 | 478 | 479 | 460 | 460 | 16,000 |
1985/05/14 | 460 | 479 | 460 | 479 | 62,000 |
1985/05/13 | 450 | 460 | 449 | 460 | 14,000 |
1985/05/10 | 440 | 440 | 430 | 430 | 7,000 |
1985/05/09 | 450 | 451 | 440 | 440 | 17,000 |
1985/05/08 | 467 | 467 | 450 | 450 | 19,000 |
1985/05/07 | 431 | 462 | 431 | 462 | 17,000 |
1985/05/04 | 430 | 430 | 430 | 430 | 2,000 |
1985/05/02 | 421 | 430 | 421 | 426 | 23,000 |
1985/05/01 | 426 | 426 | 426 | 426 | 3,000 |
1985/04/30 | 430 | 430 | 424 | 424 | 14,000 |
1985/04/27 | 430 | 430 | 423 | 423 | 15,000 |
1985/04/26 | 435 | 435 | 425 | 430 | 20,000 |
1985/04/25 | 421 | 434 | 421 | 434 | 21,000 |
1985/04/22 | 451 | 451 | 449 | 451 | 11,000 |
1985/04/20 | 451 | 451 | 451 | 451 | 10,000 |
1985/04/19 | 445 | 450 | 445 | 450 | 10,000 |
1985/04/18 | 445 | 445 | 445 | 445 | 4,000 |
1985/04/15 | 470 | 470 | 470 | 470 | 1,000 |
1985/04/12 | 475 | 480 | 474 | 480 | 13,000 |
1985/04/11 | 440 | 480 | 440 | 480 | 36,000 |
1985/04/10 | 451 | 451 | 440 | 440 | 19,000 |
1985/04/09 | 456 | 456 | 439 | 449 | 28,000 |
1985/04/06 | 458 | 458 | 455 | 455 | 10,000 |
1985/04/04 | 490 | 490 | 490 | 490 | 4,000 |
1985/04/02 | 499 | 499 | 499 | 499 | 4,000 |
1985/03/30 | 510 | 535 | 509 | 535 | 34,000 |
1985/03/29 | 480 | 510 | 480 | 510 | 12,000 |
1985/03/28 | 470 | 470 | 470 | 470 | 8,000 |
1985/03/27 | 461 | 470 | 460 | 470 | 141,000 |
1985/03/26 | 470 | 470 | 460 | 460 | 143,000 |
1985/03/25 | 480 | 490 | 470 | 470 | 11,000 |
1985/03/23 | 470 | 480 | 470 | 480 | 16,000 |
1985/03/22 | 459 | 470 | 457 | 470 | 7,000 |
1985/03/20 | 455 | 455 | 450 | 452 | 16,000 |
1985/03/19 | 459 | 460 | 459 | 460 | 6,000 |
1985/03/18 | 469 | 469 | 469 | 469 | 3,000 |
1985/03/16 | 469 | 470 | 469 | 470 | 2,000 |
1985/03/15 | 470 | 470 | 459 | 470 | 15,000 |
1985/03/14 | 465 | 470 | 440 | 470 | 50,000 |
1985/03/13 | 470 | 470 | 470 | 470 | 6,000 |
1985/03/12 | 475 | 475 | 470 | 470 | 3,000 |
1985/03/11 | 471 | 471 | 470 | 470 | 4,000 |
1985/03/08 | 470 | 470 | 465 | 470 | 19,000 |
1985/03/07 | 465 | 470 | 465 | 470 | 8,000 |
1985/03/06 | 480 | 485 | 470 | 470 | 17,000 |
1985/03/05 | 481 | 481 | 475 | 475 | 16,000 |
1985/03/04 | 490 | 490 | 490 | 490 | 5,000 |
1985/03/02 | 510 | 520 | 510 | 515 | 14,000 |
1985/03/01 | 495 | 508 | 495 | 508 | 10,000 |
1985/02/28 | 499 | 499 | 498 | 498 | 10,000 |
1985/02/27 | 509 | 509 | 499 | 500 | 19,000 |
1985/02/25 | 540 | 540 | 539 | 540 | 11,000 |
1985/02/23 | 550 | 550 | 549 | 549 | 5,000 |
1985/02/22 | 559 | 559 | 555 | 555 | 11,000 |
1985/02/21 | 555 | 560 | 550 | 560 | 21,000 |
1985/02/20 | 550 | 550 | 550 | 550 | 8,000 |
1985/02/19 | 564 | 564 | 564 | 564 | 3,000 |
1985/02/18 | 575 | 583 | 574 | 574 | 21,000 |
1985/02/16 | 559 | 580 | 558 | 580 | 40,000 |
1985/02/15 | 509 | 554 | 509 | 554 | 42,000 |
1985/02/14 | 560 | 560 | 559 | 559 | 2,000 |
1985/02/13 | 565 | 565 | 560 | 560 | 5,000 |
1985/02/12 | 564 | 569 | 560 | 560 | 22,000 |
1985/02/08 | 587 | 589 | 559 | 559 | 103,000 |
1985/02/07 | 568 | 593 | 568 | 590 | 94,000 |
1985/02/06 | 569 | 580 | 555 | 560 | 39,000 |
1985/02/05 | 595 | 595 | 564 | 564 | 239,000 |
1985/02/04 | 575 | 603 | 575 | 599 | 261,000 |
1985/02/02 | 576 | 603 | 575 | 600 | 162,000 |
1985/02/01 | 575 | 580 | 552 | 570 | 77,000 |
1985/01/31 | 575 | 575 | 550 | 572 | 75,000 |
1985/01/30 | 580 | 581 | 560 | 574 | 75,000 |
1985/01/29 | 598 | 615 | 570 | 580 | 688,000 |
1985/01/28 | 528 | 570 | 526 | 569 | 258,000 |
1985/01/26 | 475 | 527 | 475 | 527 | 137,000 |
1985/01/25 | 455 | 474 | 455 | 473 | 13,000 |
1985/01/24 | 460 | 470 | 460 | 460 | 36,000 |
1985/01/23 | 459 | 470 | 455 | 465 | 28,000 |
1985/01/22 | 466 | 470 | 460 | 460 | 23,000 |
1985/01/21 | 436 | 476 | 420 | 476 | 41,000 |
1985/01/19 | 437 | 437 | 436 | 436 | 9,000 |
1985/01/18 | 445 | 445 | 439 | 439 | 8,000 |
1985/01/17 | 455 | 455 | 448 | 449 | 18,000 |
1985/01/16 | 455 | 456 | 450 | 450 | 13,000 |
1985/01/14 | 464 | 465 | 450 | 450 | 21,000 |
1985/01/11 | 475 | 475 | 464 | 464 | 7,000 |
1985/01/09 | 488 | 489 | 488 | 489 | 5,000 |
1985/01/08 | 500 | 500 | 498 | 498 | 6,000 |
1985/01/07 | 450 | 500 | 450 | 500 | 73,000 |