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 |
---|---|---|---|---|---|
1999/12/28 | 226 | 226 | 226 | 226 | 3,000 |
1999/12/27 | 226 | 226 | 226 | 226 | 22,000 |
1999/12/24 | 227 | 227 | 227 | 227 | 5,000 |
1999/12/22 | 224 | 227 | 223 | 227 | 9,000 |
1999/12/21 | 223 | 227 | 223 | 224 | 10,000 |
1999/12/20 | 228 | 228 | 228 | 228 | 2,000 |
1999/12/17 | 230 | 230 | 228 | 228 | 8,000 |
1999/12/16 | 235 | 235 | 218 | 218 | 9,000 |
1999/12/15 | 220 | 220 | 215 | 215 | 38,000 |
1999/12/14 | 255 | 255 | 255 | 255 | 3,000 |
1999/12/13 | 255 | 255 | 255 | 255 | 1,000 |
1999/12/10 | 255 | 255 | 255 | 255 | 1,000 |
1999/12/09 | 255 | 255 | 255 | 255 | 4,000 |
1999/12/06 | 290 | 290 | 290 | 290 | 1,000 |
1999/12/03 | 293 | 293 | 293 | 293 | 13,000 |
1999/12/01 | 296 | 296 | 296 | 296 | 8,000 |
1999/11/30 | 297 | 297 | 297 | 297 | 49,000 |
1999/11/25 | 308 | 308 | 299 | 299 | 24,000 |
1999/11/15 | 310 | 310 | 310 | 310 | 1,000 |
1999/11/12 | 310 | 310 | 310 | 310 | 4,000 |
1999/11/11 | 310 | 310 | 310 | 310 | 6,000 |
1999/11/05 | 310 | 310 | 310 | 310 | 1,000 |
1999/11/02 | 300 | 300 | 300 | 300 | 6,000 |
1999/11/01 | 330 | 330 | 330 | 330 | 6,000 |
1999/10/29 | 310 | 310 | 304 | 304 | 3,000 |
1999/10/28 | 310 | 310 | 310 | 310 | 3,000 |
1999/10/26 | 300 | 300 | 300 | 300 | 1,000 |
1999/10/25 | 345 | 345 | 294 | 294 | 18,000 |
1999/10/19 | 340 | 340 | 340 | 340 | 2,000 |
1999/10/01 | 360 | 360 | 360 | 360 | 8,000 |
1999/09/27 | 356 | 356 | 356 | 356 | 14,000 |
1999/09/24 | 339 | 339 | 339 | 339 | 2,000 |
1999/09/21 | 325 | 345 | 324 | 345 | 5,000 |
1999/09/20 | 320 | 320 | 320 | 320 | 4,000 |
1999/09/16 | 330 | 330 | 330 | 330 | 3,000 |
1999/09/14 | 325 | 325 | 325 | 325 | 1,000 |
1999/09/13 | 320 | 320 | 320 | 320 | 1,000 |
1999/09/09 | 340 | 340 | 340 | 340 | 5,000 |
1999/09/07 | 370 | 370 | 346 | 346 | 6,000 |
1999/09/03 | 380 | 380 | 380 | 380 | 2,000 |
1999/09/02 | 380 | 380 | 380 | 380 | 1,000 |
1999/09/01 | 380 | 380 | 380 | 380 | 8,000 |
1999/08/27 | 370 | 370 | 370 | 370 | 2,000 |
1999/08/25 | 380 | 380 | 380 | 380 | 15,000 |
1999/08/23 | 370 | 370 | 370 | 370 | 1,000 |
1999/08/20 | 370 | 370 | 370 | 370 | 1,000 |
1999/08/18 | 355 | 360 | 355 | 360 | 15,000 |
1999/08/16 | 355 | 355 | 355 | 355 | 1,000 |
1999/08/06 | 354 | 354 | 354 | 354 | 3,000 |
1999/08/04 | 354 | 354 | 354 | 354 | 3,000 |
1999/08/02 | 404 | 404 | 404 | 404 | 13,000 |
1999/07/30 | 405 | 405 | 405 | 405 | 38,000 |
1999/07/29 | 379 | 380 | 375 | 375 | 7,000 |
1999/07/26 | 375 | 375 | 375 | 375 | 23,000 |
1999/07/23 | 379 | 380 | 379 | 380 | 2,000 |
1999/07/22 | 380 | 380 | 380 | 380 | 4,000 |
1999/07/21 | 380 | 380 | 380 | 380 | 7,000 |
1999/07/19 | 380 | 380 | 380 | 380 | 5,000 |
1999/07/16 | 380 | 380 | 380 | 380 | 7,000 |
1999/07/15 | 380 | 380 | 380 | 380 | 6,000 |
1999/07/14 | 375 | 375 | 371 | 371 | 7,000 |
1999/07/12 | 371 | 371 | 371 | 371 | 5,000 |
1999/07/09 | 370 | 370 | 370 | 370 | 2,000 |
1999/07/08 | 380 | 380 | 370 | 370 | 9,000 |
1999/07/07 | 380 | 380 | 380 | 380 | 5,000 |
1999/07/06 | 378 | 380 | 370 | 380 | 8,000 |
1999/07/02 | 366 | 366 | 363 | 363 | 4,000 |
1999/07/01 | 380 | 380 | 380 | 380 | 6,000 |
1999/06/30 | 371 | 371 | 361 | 361 | 6,000 |
1999/06/28 | 382 | 384 | 381 | 384 | 3,000 |
1999/06/25 | 380 | 380 | 371 | 371 | 20,000 |
1999/06/24 | 384 | 385 | 381 | 381 | 10,000 |
1999/06/23 | 381 | 389 | 381 | 389 | 6,000 |
1999/06/22 | 381 | 384 | 380 | 381 | 12,000 |
1999/06/21 | 377 | 380 | 377 | 380 | 3,000 |
1999/06/18 | 370 | 370 | 370 | 370 | 3,000 |
1999/06/17 | 375 | 375 | 370 | 370 | 6,000 |
1999/06/16 | 376 | 376 | 368 | 375 | 8,000 |
1999/06/11 | 378 | 378 | 378 | 378 | 2,000 |
1999/06/10 | 378 | 378 | 378 | 378 | 1,000 |
1999/06/09 | 378 | 378 | 373 | 373 | 3,000 |
1999/06/08 | 380 | 380 | 380 | 380 | 3,000 |
1999/06/07 | 356 | 357 | 356 | 357 | 28,000 |
1999/06/02 | 381 | 381 | 381 | 381 | 49,000 |
1999/06/01 | 396 | 396 | 381 | 381 | 8,000 |
1999/05/28 | 382 | 382 | 382 | 382 | 1,000 |
1999/05/25 | 399 | 399 | 399 | 399 | 17,000 |
1999/05/24 | 397 | 397 | 392 | 394 | 5,000 |
1999/05/21 | 394 | 395 | 394 | 395 | 4,000 |
1999/05/20 | 393 | 393 | 393 | 393 | 4,000 |
1999/05/11 | 394 | 394 | 394 | 394 | 1,000 |
1999/05/07 | 394 | 394 | 394 | 394 | 1,000 |
1999/05/06 | 394 | 394 | 374 | 394 | 12,000 |
1999/04/28 | 380 | 380 | 380 | 380 | 7,000 |
1999/04/27 | 385 | 385 | 380 | 380 | 5,000 |
1999/04/26 | 412 | 412 | 380 | 380 | 20,000 |
1999/04/23 | 397 | 397 | 397 | 397 | 2,000 |
1999/04/22 | 387 | 387 | 387 | 387 | 6,000 |
1999/04/20 | 387 | 387 | 387 | 387 | 1,000 |
1999/04/12 | 399 | 399 | 399 | 399 | 1,000 |
1999/04/09 | 380 | 384 | 380 | 384 | 7,000 |
1999/04/08 | 380 | 380 | 380 | 380 | 2,000 |
1999/04/07 | 378 | 380 | 378 | 380 | 2,000 |
1999/04/06 | 369 | 369 | 363 | 363 | 2,000 |
1999/04/05 | 375 | 375 | 374 | 374 | 7,000 |
1999/04/01 | 380 | 380 | 380 | 380 | 7,000 |
1999/03/25 | 385 | 385 | 385 | 385 | 17,000 |
1999/03/24 | 381 | 381 | 381 | 381 | 4,000 |
1999/03/19 | 361 | 361 | 361 | 361 | 2,000 |
1999/03/18 | 360 | 360 | 360 | 360 | 10,000 |
1999/03/17 | 370 | 370 | 361 | 361 | 4,000 |
1999/03/15 | 358 | 360 | 358 | 360 | 6,000 |
1999/03/11 | 358 | 358 | 358 | 358 | 1,000 |
1999/03/08 | 358 | 358 | 358 | 358 | 1,000 |
1999/03/01 | 369 | 369 | 353 | 353 | 8,000 |
1999/02/26 | 370 | 370 | 370 | 370 | 1,000 |
1999/02/25 | 380 | 380 | 380 | 380 | 18,000 |
1999/02/24 | 352 | 375 | 352 | 375 | 14,000 |
1999/02/22 | 352 | 352 | 352 | 352 | 1,000 |
1999/02/19 | 352 | 352 | 352 | 352 | 1,000 |
1999/02/18 | 350 | 360 | 350 | 351 | 9,000 |
1999/02/17 | 351 | 365 | 351 | 365 | 8,000 |
1999/02/16 | 340 | 340 | 340 | 340 | 1,000 |
1999/02/12 | 345 | 345 | 345 | 345 | 1,000 |
1999/02/05 | 400 | 400 | 400 | 400 | 1,000 |
1999/02/04 | 400 | 400 | 400 | 400 | 2,000 |
1999/02/01 | 419 | 419 | 419 | 419 | 7,000 |
1999/01/25 | 427 | 427 | 427 | 427 | 15,000 |
1999/01/22 | 410 | 421 | 409 | 421 | 13,000 |
1999/01/21 | 405 | 410 | 405 | 410 | 10,000 |
1999/01/20 | 405 | 405 | 405 | 405 | 6,000 |
1999/01/13 | 410 | 410 | 410 | 410 | 1,000 |
1999/01/04 | 440 | 440 | 440 | 440 | 6,000 |