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 |
---|---|---|---|---|---|
1997/12/29 | 481 | 481 | 481 | 481 | 2,000 |
1997/12/25 | 481 | 481 | 481 | 481 | 17,000 |
1997/12/24 | 430 | 430 | 420 | 420 | 6,000 |
1997/12/22 | 434 | 434 | 434 | 434 | 2,000 |
1997/12/19 | 435 | 435 | 435 | 435 | 43,000 |
1997/12/18 | 371 | 371 | 371 | 371 | 5,000 |
1997/12/17 | 372 | 372 | 372 | 372 | 10,000 |
1997/12/16 | 335 | 372 | 334 | 372 | 24,000 |
1997/12/15 | 375 | 375 | 375 | 375 | 1,000 |
1997/12/11 | 375 | 375 | 375 | 375 | 1,000 |
1997/12/10 | 366 | 370 | 365 | 370 | 13,000 |
1997/12/09 | 399 | 400 | 360 | 360 | 6,000 |
1997/12/08 | 388 | 388 | 375 | 375 | 7,000 |
1997/12/05 | 395 | 395 | 393 | 393 | 4,000 |
1997/12/04 | 401 | 401 | 395 | 395 | 53,000 |
1997/12/03 | 400 | 410 | 400 | 410 | 14,000 |
1997/12/02 | 399 | 405 | 399 | 405 | 13,000 |
1997/12/01 | 457 | 457 | 437 | 449 | 12,000 |
1997/11/28 | 447 | 447 | 447 | 447 | 8,000 |
1997/11/27 | 467 | 467 | 467 | 467 | 1,000 |
1997/11/25 | 522 | 522 | 522 | 522 | 15,000 |
1997/11/21 | 497 | 498 | 490 | 498 | 13,000 |
1997/11/20 | 500 | 500 | 498 | 498 | 26,000 |
1997/11/18 | 501 | 502 | 501 | 501 | 7,000 |
1997/11/17 | 501 | 501 | 501 | 501 | 2,000 |
1997/11/14 | 500 | 501 | 500 | 501 | 2,000 |
1997/11/13 | 500 | 500 | 500 | 500 | 2,000 |
1997/11/12 | 480 | 480 | 480 | 480 | 6,000 |
1997/11/11 | 500 | 500 | 500 | 500 | 1,000 |
1997/11/06 | 540 | 540 | 540 | 540 | 1,000 |
1997/11/05 | 540 | 540 | 540 | 540 | 8,000 |
1997/11/04 | 540 | 540 | 540 | 540 | 6,000 |
1997/10/27 | 520 | 520 | 520 | 520 | 14,000 |
1997/10/24 | 500 | 500 | 500 | 500 | 3,000 |
1997/10/23 | 496 | 496 | 486 | 486 | 2,000 |
1997/10/22 | 496 | 496 | 496 | 496 | 6,000 |
1997/10/21 | 500 | 500 | 496 | 496 | 3,000 |
1997/10/17 | 501 | 501 | 501 | 501 | 1,000 |
1997/10/16 | 510 | 510 | 510 | 510 | 2,000 |
1997/10/14 | 520 | 530 | 520 | 530 | 2,000 |
1997/10/13 | 549 | 549 | 539 | 539 | 12,000 |
1997/10/09 | 534 | 543 | 534 | 540 | 3,000 |
1997/10/08 | 549 | 549 | 549 | 549 | 8,000 |
1997/10/07 | 550 | 550 | 550 | 550 | 1,000 |
1997/10/06 | 580 | 580 | 550 | 550 | 3,000 |
1997/10/03 | 600 | 600 | 600 | 600 | 1,000 |
1997/10/01 | 650 | 650 | 650 | 650 | 4,000 |
1997/09/30 | 650 | 650 | 650 | 650 | 1,000 |
1997/09/29 | 690 | 690 | 690 | 690 | 2,000 |
1997/09/25 | 770 | 770 | 730 | 730 | 16,000 |
1997/09/24 | 760 | 760 | 750 | 750 | 2,000 |
1997/09/22 | 800 | 800 | 800 | 800 | 1,000 |
1997/09/01 | 820 | 820 | 820 | 820 | 4,000 |
1997/08/28 | 800 | 800 | 800 | 800 | 5,000 |
1997/08/26 | 800 | 800 | 800 | 800 | 5,000 |
1997/08/25 | 800 | 800 | 800 | 800 | 5,000 |
1997/08/22 | 779 | 779 | 759 | 759 | 3,000 |
1997/08/21 | 789 | 789 | 789 | 789 | 2,000 |
1997/08/20 | 799 | 799 | 799 | 799 | 1,000 |
1997/08/19 | 809 | 809 | 809 | 809 | 1,000 |
1997/08/07 | 819 | 819 | 819 | 819 | 1,000 |
1997/08/01 | 870 | 870 | 870 | 870 | 7,000 |
1997/07/30 | 860 | 860 | 860 | 860 | 25,000 |
1997/07/25 | 810 | 810 | 810 | 810 | 13,000 |
1997/07/23 | 790 | 790 | 790 | 790 | 6,000 |
1997/07/22 | 800 | 800 | 800 | 800 | 1,000 |
1997/07/18 | 800 | 800 | 800 | 800 | 2,000 |
1997/07/02 | 830 | 830 | 820 | 820 | 5,000 |
1997/07/01 | 821 | 821 | 821 | 821 | 10,000 |
1997/06/30 | 820 | 820 | 791 | 791 | 15,000 |
1997/06/27 | 820 | 820 | 820 | 820 | 3,000 |
1997/06/25 | 850 | 850 | 850 | 850 | 10,000 |
1997/06/24 | 825 | 840 | 825 | 840 | 4,000 |
1997/06/23 | 825 | 825 | 825 | 825 | 2,000 |
1997/06/20 | 840 | 840 | 830 | 830 | 2,000 |
1997/06/19 | 825 | 830 | 825 | 830 | 6,000 |
1997/06/18 | 841 | 841 | 835 | 835 | 12,000 |
1997/06/17 | 840 | 845 | 840 | 845 | 7,000 |
1997/06/16 | 825 | 855 | 825 | 855 | 8,000 |
1997/06/13 | 825 | 825 | 825 | 825 | 7,000 |
1997/06/12 | 830 | 830 | 830 | 830 | 4,000 |
1997/06/11 | 850 | 850 | 849 | 849 | 13,000 |
1997/06/06 | 860 | 860 | 850 | 855 | 3,000 |
1997/06/05 | 850 | 850 | 850 | 850 | 51,000 |
1997/06/03 | 840 | 840 | 840 | 840 | 3,000 |
1997/06/02 | 839 | 839 | 839 | 839 | 3,000 |
1997/05/30 | 810 | 810 | 810 | 810 | 2,000 |
1997/05/29 | 803 | 803 | 800 | 800 | 8,000 |
1997/05/28 | 803 | 803 | 803 | 803 | 1,000 |
1997/05/27 | 821 | 821 | 820 | 820 | 3,000 |
1997/05/26 | 841 | 841 | 831 | 831 | 10,000 |
1997/05/23 | 825 | 825 | 824 | 824 | 9,000 |
1997/05/22 | 826 | 826 | 826 | 826 | 2,000 |
1997/05/21 | 830 | 830 | 830 | 830 | 5,000 |
1997/05/20 | 822 | 822 | 820 | 820 | 16,000 |
1997/05/19 | 830 | 830 | 802 | 802 | 8,000 |
1997/05/16 | 829 | 829 | 829 | 829 | 3,000 |
1997/05/15 | 828 | 828 | 828 | 828 | 1,000 |
1997/05/13 | 831 | 840 | 831 | 831 | 7,000 |
1997/05/08 | 825 | 825 | 821 | 821 | 9,000 |
1997/05/07 | 821 | 822 | 821 | 822 | 7,000 |
1997/05/06 | 821 | 822 | 821 | 821 | 5,000 |
1997/05/02 | 821 | 821 | 821 | 821 | 2,000 |
1997/05/01 | 829 | 829 | 801 | 801 | 3,000 |
1997/04/25 | 821 | 821 | 801 | 821 | 12,000 |
1997/04/23 | 810 | 810 | 810 | 810 | 1,000 |
1997/04/22 | 829 | 830 | 809 | 830 | 4,000 |
1997/04/21 | 836 | 836 | 836 | 836 | 1,000 |
1997/04/09 | 849 | 849 | 849 | 849 | 1,000 |
1997/04/03 | 869 | 869 | 869 | 869 | 1,000 |
1997/04/02 | 869 | 869 | 869 | 869 | 2,000 |
1997/04/01 | 869 | 869 | 869 | 869 | 3,000 |
1997/03/31 | 840 | 840 | 840 | 840 | 1,000 |
1997/03/28 | 834 | 834 | 834 | 834 | 3,000 |
1997/03/27 | 817 | 840 | 816 | 840 | 38,000 |
1997/03/24 | 716 | 733 | 716 | 730 | 21,000 |
1997/03/21 | 715 | 715 | 715 | 715 | 5,000 |
1997/03/19 | 720 | 720 | 701 | 710 | 23,000 |
1997/03/18 | 761 | 770 | 740 | 740 | 13,000 |
1997/03/17 | 761 | 771 | 761 | 771 | 25,000 |
1997/03/14 | 789 | 789 | 785 | 785 | 3,000 |
1997/03/13 | 800 | 800 | 790 | 790 | 3,000 |
1997/03/12 | 819 | 829 | 819 | 819 | 78,000 |
1997/03/11 | 820 | 820 | 819 | 820 | 7,000 |
1997/03/10 | 840 | 840 | 820 | 820 | 10,000 |
1997/03/07 | 850 | 850 | 850 | 850 | 5,000 |
1997/03/06 | 863 | 863 | 863 | 863 | 3,000 |
1997/03/05 | 905 | 905 | 860 | 863 | 64,000 |
1997/03/04 | 910 | 910 | 910 | 910 | 2,000 |
1997/03/03 | 915 | 915 | 900 | 910 | 8,000 |
1997/02/28 | 915 | 915 | 915 | 915 | 3,000 |
1997/02/27 | 915 | 915 | 910 | 910 | 6,000 |
1997/02/26 | 943 | 943 | 933 | 940 | 4,000 |
1997/02/25 | 936 | 936 | 936 | 936 | 9,000 |
1997/02/24 | 920 | 925 | 915 | 915 | 17,000 |
1997/02/21 | 915 | 920 | 915 | 915 | 8,000 |
1997/02/20 | 922 | 922 | 895 | 913 | 53,000 |
1997/02/19 | 920 | 920 | 910 | 910 | 4,000 |
1997/02/18 | 915 | 920 | 911 | 920 | 11,000 |
1997/02/17 | 921 | 921 | 910 | 910 | 9,000 |
1997/02/14 | 920 | 939 | 920 | 920 | 17,000 |
1997/02/13 | 940 | 940 | 940 | 940 | 5,000 |
1997/02/12 | 960 | 960 | 960 | 960 | 1,000 |
1997/02/10 | 969 | 970 | 969 | 970 | 4,000 |
1997/02/06 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
1997/02/05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1997/02/04 | 1,020 | 1,020 | 1,010 | 1,020 | 5,000 |
1997/02/03 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 |
1997/01/31 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
1997/01/30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1997/01/29 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
1997/01/28 | 1,010 | 1,050 | 1,010 | 1,050 | 10,000 |
1997/01/27 | 1,050 | 1,050 | 1,050 | 1,050 | 15,000 |
1997/01/24 | 1,040 | 1,050 | 1,010 | 1,050 | 20,000 |
1997/01/23 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 |
1997/01/22 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 |
1997/01/21 | 1,070 | 1,090 | 1,070 | 1,090 | 8,000 |
1997/01/20 | 1,110 | 1,110 | 1,100 | 1,110 | 20,000 |
1997/01/17 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 |
1997/01/16 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 |
1997/01/14 | 1,100 | 1,140 | 1,100 | 1,140 | 12,000 |
1997/01/13 | 1,110 | 1,150 | 1,110 | 1,150 | 9,000 |
1997/01/10 | 1,150 | 1,160 | 1,150 | 1,160 | 6,000 |
1997/01/09 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 |
1997/01/08 | 1,110 | 1,170 | 1,110 | 1,170 | 10,000 |
1997/01/07 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 |
1997/01/06 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |