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 |
---|---|---|---|---|---|
1998/12/25 | 410 | 410 | 410 | 410 | 59,000 |
1998/12/24 | 305 | 335 | 305 | 335 | 5,000 |
1998/12/22 | 300 | 300 | 282 | 282 | 3,000 |
1998/12/21 | 300 | 300 | 300 | 300 | 1,000 |
1998/12/17 | 298 | 300 | 298 | 300 | 9,000 |
1998/12/14 | 298 | 298 | 298 | 298 | 3,000 |
1998/12/10 | 348 | 348 | 348 | 348 | 10,000 |
1998/12/09 | 349 | 350 | 349 | 350 | 4,000 |
1998/12/08 | 349 | 349 | 349 | 349 | 3,000 |
1998/12/02 | 358 | 358 | 358 | 358 | 49,000 |
1998/12/01 | 364 | 364 | 364 | 364 | 7,000 |
1998/11/30 | 304 | 304 | 304 | 304 | 1,000 |
1998/11/27 | 290 | 294 | 290 | 294 | 16,000 |
1998/11/26 | 281 | 295 | 281 | 290 | 15,000 |
1998/11/25 | 360 | 360 | 270 | 270 | 36,000 |
1998/11/20 | 274 | 279 | 270 | 270 | 23,000 |
1998/11/19 | 274 | 274 | 274 | 274 | 19,000 |
1998/11/06 | 329 | 329 | 329 | 329 | 5,000 |
1998/11/02 | 333 | 333 | 333 | 333 | 9,000 |
1998/10/26 | 308 | 308 | 308 | 308 | 23,000 |
1998/10/23 | 308 | 308 | 308 | 308 | 10,000 |
1998/10/21 | 273 | 273 | 273 | 273 | 6,000 |
1998/10/20 | 273 | 273 | 273 | 273 | 12,000 |
1998/10/12 | 270 | 270 | 270 | 270 | 4,000 |
1998/10/07 | 288 | 288 | 288 | 288 | 1,000 |
1998/10/01 | 298 | 298 | 298 | 298 | 9,000 |
1998/09/30 | 260 | 260 | 258 | 258 | 2,000 |
1998/09/28 | 278 | 278 | 278 | 278 | 1,000 |
1998/09/25 | 288 | 288 | 277 | 277 | 25,000 |
1998/09/24 | 253 | 258 | 253 | 258 | 5,000 |
1998/09/22 | 254 | 254 | 254 | 254 | 14,000 |
1998/09/10 | 334 | 334 | 334 | 334 | 1,000 |
1998/09/09 | 333 | 333 | 333 | 333 | 1,000 |
1998/09/08 | 390 | 395 | 345 | 395 | 4,000 |
1998/09/03 | 375 | 375 | 375 | 375 | 3,000 |
1998/09/01 | 385 | 385 | 385 | 385 | 7,000 |
1998/08/26 | 360 | 390 | 360 | 390 | 4,000 |
1998/08/25 | 380 | 385 | 380 | 385 | 23,000 |
1998/08/21 | 330 | 340 | 330 | 340 | 3,000 |
1998/08/20 | 330 | 330 | 330 | 330 | 4,000 |
1998/08/19 | 330 | 330 | 330 | 330 | 4,000 |
1998/08/03 | 429 | 429 | 420 | 420 | 18,000 |
1998/07/31 | 427 | 427 | 427 | 427 | 52,000 |
1998/07/30 | 384 | 384 | 384 | 384 | 5,000 |
1998/07/27 | 429 | 429 | 429 | 429 | 23,000 |
1998/07/24 | 410 | 410 | 410 | 410 | 2,000 |
1998/07/23 | 400 | 400 | 400 | 400 | 1,000 |
1998/07/14 | 400 | 400 | 400 | 400 | 1,000 |
1998/07/13 | 400 | 400 | 400 | 400 | 3,000 |
1998/07/08 | 400 | 400 | 400 | 400 | 1,000 |
1998/07/06 | 402 | 402 | 402 | 402 | 5,000 |
1998/07/03 | 412 | 412 | 410 | 410 | 2,000 |
1998/07/02 | 415 | 415 | 415 | 415 | 1,000 |
1998/07/01 | 430 | 430 | 410 | 410 | 13,000 |
1998/06/30 | 427 | 427 | 427 | 427 | 2,000 |
1998/06/25 | 428 | 428 | 427 | 427 | 19,000 |
1998/06/19 | 423 | 423 | 423 | 423 | 2,000 |
1998/06/12 | 424 | 424 | 424 | 424 | 10,000 |
1998/06/11 | 435 | 435 | 435 | 435 | 6,000 |
1998/06/10 | 450 | 450 | 440 | 440 | 13,000 |
1998/06/03 | 476 | 476 | 476 | 476 | 49,000 |
1998/06/02 | 477 | 477 | 477 | 477 | 13,000 |
1998/06/01 | 478 | 478 | 478 | 478 | 6,000 |
1998/05/29 | 479 | 479 | 479 | 479 | 5,000 |
1998/05/28 | 479 | 479 | 479 | 479 | 5,000 |
1998/05/26 | 480 | 480 | 480 | 480 | 6,000 |
1998/05/25 | 480 | 480 | 480 | 480 | 16,000 |
1998/05/22 | 470 | 470 | 470 | 470 | 1,000 |
1998/05/20 | 469 | 469 | 469 | 469 | 8,000 |
1998/05/18 | 481 | 481 | 473 | 473 | 7,000 |
1998/05/11 | 474 | 474 | 474 | 474 | 5,000 |
1998/05/01 | 479 | 479 | 479 | 479 | 6,000 |
1998/04/27 | 474 | 474 | 474 | 474 | 14,000 |
1998/04/24 | 444 | 444 | 444 | 444 | 10,000 |
1998/04/22 | 439 | 439 | 439 | 439 | 1,000 |
1998/04/21 | 459 | 459 | 459 | 459 | 4,000 |
1998/04/15 | 460 | 460 | 460 | 460 | 1,000 |
1998/04/14 | 450 | 450 | 450 | 450 | 1,000 |
1998/04/13 | 450 | 450 | 450 | 450 | 1,000 |
1998/04/01 | 490 | 490 | 490 | 490 | 5,000 |
1998/03/26 | 470 | 470 | 470 | 470 | 5,000 |
1998/03/25 | 470 | 470 | 470 | 470 | 16,000 |
1998/03/23 | 465 | 465 | 460 | 460 | 2,000 |
1998/03/19 | 460 | 460 | 460 | 460 | 1,000 |
1998/03/18 | 461 | 461 | 460 | 460 | 2,000 |
1998/03/17 | 470 | 470 | 470 | 470 | 3,000 |
1998/03/16 | 480 | 480 | 470 | 470 | 10,000 |
1998/03/11 | 480 | 480 | 480 | 480 | 15,000 |
1998/03/10 | 480 | 480 | 480 | 480 | 2,000 |
1998/03/06 | 480 | 480 | 480 | 480 | 2,000 |
1998/03/04 | 485 | 485 | 480 | 480 | 9,000 |
1998/03/03 | 480 | 480 | 480 | 480 | 1,000 |
1998/03/02 | 510 | 510 | 510 | 510 | 9,000 |
1998/02/27 | 500 | 500 | 500 | 500 | 2,000 |
1998/02/25 | 510 | 510 | 510 | 510 | 16,000 |
1998/02/24 | 495 | 500 | 495 | 500 | 6,000 |
1998/02/23 | 490 | 490 | 490 | 490 | 1,000 |
1998/02/19 | 520 | 520 | 520 | 520 | 1,000 |
1998/02/17 | 500 | 500 | 500 | 500 | 1,000 |
1998/02/16 | 550 | 550 | 540 | 540 | 5,000 |
1998/02/13 | 550 | 550 | 545 | 545 | 17,000 |
1998/02/12 | 540 | 545 | 535 | 545 | 20,000 |
1998/02/10 | 545 | 545 | 545 | 545 | 1,000 |
1998/02/09 | 550 | 550 | 540 | 545 | 5,000 |
1998/02/06 | 540 | 550 | 540 | 550 | 7,000 |
1998/02/05 | 540 | 540 | 540 | 540 | 6,000 |
1998/02/04 | 540 | 540 | 540 | 540 | 2,000 |
1998/02/03 | 560 | 560 | 541 | 541 | 3,000 |
1998/02/02 | 565 | 565 | 560 | 560 | 10,000 |
1998/01/30 | 530 | 530 | 530 | 530 | 3,000 |
1998/01/29 | 530 | 530 | 530 | 530 | 23,000 |
1998/01/28 | 530 | 530 | 530 | 530 | 21,000 |
1998/01/27 | 495 | 537 | 495 | 537 | 19,000 |
1998/01/26 | 530 | 530 | 497 | 497 | 26,000 |
1998/01/23 | 495 | 495 | 495 | 495 | 2,000 |
1998/01/22 | 500 | 500 | 495 | 495 | 46,000 |
1998/01/21 | 500 | 500 | 500 | 500 | 5,000 |
1998/01/19 | 501 | 501 | 500 | 500 | 5,000 |
1998/01/16 | 496 | 500 | 496 | 496 | 11,000 |
1998/01/14 | 489 | 489 | 489 | 489 | 1,000 |
1998/01/05 | 496 | 496 | 496 | 496 | 6,000 |