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 |
---|---|---|---|---|---|
2000/12/28 | 120 | 120 | 120 | 120 | 1,000 |
2000/12/27 | 118 | 118 | 118 | 118 | 1,000 |
2000/12/26 | 119 | 119 | 119 | 119 | 2,000 |
2000/12/25 | 126 | 126 | 125 | 125 | 32,000 |
2000/12/22 | 114 | 129 | 114 | 129 | 12,000 |
2000/12/21 | 120 | 120 | 119 | 119 | 7,000 |
2000/12/20 | 127 | 127 | 121 | 121 | 14,000 |
2000/12/19 | 126 | 128 | 126 | 128 | 17,000 |
2000/12/18 | 126 | 127 | 126 | 127 | 6,000 |
2000/12/15 | 127 | 127 | 127 | 127 | 3,000 |
2000/12/14 | 127 | 129 | 127 | 129 | 10,000 |
2000/12/13 | 127 | 129 | 127 | 129 | 10,000 |
2000/12/12 | 128 | 130 | 128 | 129 | 17,000 |
2000/12/11 | 127 | 127 | 127 | 127 | 6,000 |
2000/12/08 | 127 | 127 | 127 | 127 | 9,000 |
2000/12/07 | 127 | 127 | 127 | 127 | 4,000 |
2000/12/06 | 128 | 130 | 128 | 130 | 8,000 |
2000/12/05 | 127 | 133 | 127 | 133 | 11,000 |
2000/12/04 | 128 | 133 | 127 | 129 | 12,000 |
2000/12/01 | 131 | 134 | 128 | 128 | 24,000 |
2000/11/30 | 128 | 128 | 128 | 128 | 24,000 |
2000/11/29 | 128 | 133 | 127 | 128 | 69,000 |
2000/11/28 | 128 | 128 | 128 | 128 | 8,000 |
2000/11/27 | 134 | 134 | 128 | 128 | 35,000 |
2000/11/24 | 130 | 130 | 127 | 127 | 16,000 |
2000/11/22 | 127 | 127 | 127 | 127 | 6,000 |
2000/11/21 | 127 | 127 | 127 | 127 | 3,000 |
2000/11/20 | 135 | 135 | 127 | 127 | 7,000 |
2000/11/17 | 130 | 130 | 130 | 130 | 4,000 |
2000/11/16 | 135 | 135 | 130 | 130 | 8,000 |
2000/11/15 | 132 | 132 | 132 | 132 | 3,000 |
2000/11/14 | 135 | 135 | 133 | 133 | 4,000 |
2000/11/13 | 133 | 135 | 132 | 135 | 7,000 |
2000/11/10 | 133 | 133 | 133 | 133 | 4,000 |
2000/11/09 | 136 | 136 | 135 | 135 | 6,000 |
2000/11/08 | 135 | 136 | 135 | 135 | 19,000 |
2000/11/07 | 136 | 136 | 135 | 135 | 8,000 |
2000/11/06 | 135 | 140 | 135 | 140 | 7,000 |
2000/11/02 | 135 | 135 | 135 | 135 | 6,000 |
2000/11/01 | 141 | 141 | 135 | 135 | 18,000 |
2000/10/31 | 140 | 142 | 135 | 142 | 7,000 |
2000/10/30 | 140 | 141 | 140 | 140 | 12,000 |
2000/10/27 | 144 | 144 | 140 | 141 | 7,000 |
2000/10/26 | 145 | 145 | 144 | 144 | 3,000 |
2000/10/25 | 159 | 159 | 145 | 145 | 30,000 |
2000/10/24 | 150 | 155 | 146 | 155 | 8,000 |
2000/10/23 | 148 | 148 | 145 | 145 | 15,000 |
2000/10/20 | 150 | 150 | 148 | 148 | 12,000 |
2000/10/19 | 148 | 148 | 146 | 146 | 3,000 |
2000/10/18 | 150 | 150 | 147 | 147 | 6,000 |
2000/10/17 | 153 | 153 | 153 | 153 | 1,000 |
2000/10/16 | 147 | 154 | 147 | 154 | 4,000 |
2000/10/13 | 148 | 148 | 147 | 147 | 3,000 |
2000/10/12 | 148 | 148 | 148 | 148 | 3,000 |
2000/10/11 | 150 | 150 | 150 | 150 | 3,000 |
2000/10/10 | 153 | 153 | 153 | 153 | 3,000 |
2000/10/06 | 155 | 155 | 153 | 153 | 3,000 |
2000/10/05 | 153 | 153 | 153 | 153 | 3,000 |
2000/10/04 | 153 | 154 | 153 | 154 | 5,000 |
2000/10/03 | 152 | 152 | 150 | 150 | 3,000 |
2000/10/02 | 165 | 165 | 165 | 165 | 13,000 |
2000/09/29 | 159 | 159 | 159 | 159 | 13,000 |
2000/09/28 | 156 | 156 | 156 | 156 | 3,000 |
2000/09/27 | 160 | 160 | 160 | 160 | 1,000 |
2000/09/25 | 170 | 170 | 160 | 160 | 30,000 |
2000/09/22 | 163 | 165 | 163 | 165 | 6,000 |
2000/09/21 | 164 | 164 | 160 | 161 | 14,000 |
2000/09/20 | 163 | 163 | 163 | 163 | 2,000 |
2000/09/19 | 160 | 160 | 160 | 160 | 2,000 |
2000/09/18 | 160 | 160 | 160 | 160 | 9,000 |
2000/09/14 | 165 | 165 | 161 | 161 | 9,000 |
2000/09/13 | 166 | 166 | 165 | 165 | 6,000 |
2000/09/12 | 166 | 166 | 166 | 166 | 2,000 |
2000/09/11 | 166 | 166 | 166 | 166 | 2,000 |
2000/09/08 | 169 | 169 | 169 | 169 | 2,000 |
2000/09/07 | 170 | 170 | 170 | 170 | 2,000 |
2000/09/06 | 175 | 175 | 175 | 175 | 2,000 |
2000/09/05 | 178 | 178 | 178 | 178 | 2,000 |
2000/09/04 | 179 | 179 | 178 | 178 | 4,000 |
2000/09/01 | 190 | 190 | 178 | 178 | 12,000 |
2000/08/31 | 176 | 179 | 176 | 177 | 3,000 |
2000/08/30 | 175 | 178 | 175 | 178 | 3,000 |
2000/08/29 | 175 | 175 | 175 | 175 | 2,000 |
2000/08/28 | 189 | 189 | 180 | 180 | 3,000 |
2000/08/25 | 190 | 190 | 190 | 190 | 24,000 |
2000/08/24 | 179 | 179 | 178 | 179 | 4,000 |
2000/08/23 | 180 | 180 | 178 | 178 | 6,000 |
2000/08/22 | 179 | 180 | 179 | 180 | 3,000 |
2000/08/21 | 178 | 178 | 178 | 178 | 2,000 |
2000/08/18 | 180 | 180 | 176 | 176 | 8,000 |
2000/08/17 | 176 | 180 | 175 | 180 | 5,000 |
2000/08/16 | 177 | 177 | 177 | 177 | 2,000 |
2000/08/15 | 180 | 180 | 175 | 175 | 4,000 |
2000/08/14 | 190 | 190 | 181 | 181 | 3,000 |
2000/08/11 | 180 | 180 | 180 | 180 | 2,000 |
2000/08/10 | 180 | 180 | 180 | 180 | 2,000 |
2000/08/09 | 185 | 185 | 180 | 180 | 6,000 |
2000/08/07 | 198 | 198 | 198 | 198 | 1,000 |
2000/08/04 | 184 | 185 | 184 | 185 | 4,000 |
2000/08/03 | 186 | 186 | 185 | 185 | 8,000 |
2000/08/02 | 185 | 186 | 185 | 186 | 4,000 |
2000/08/01 | 205 | 205 | 186 | 186 | 28,000 |
2000/07/31 | 192 | 192 | 183 | 183 | 5,000 |
2000/07/28 | 210 | 210 | 210 | 210 | 60,000 |
2000/07/27 | 185 | 185 | 185 | 185 | 2,000 |
2000/07/26 | 187 | 187 | 187 | 187 | 3,000 |
2000/07/25 | 200 | 200 | 185 | 185 | 43,000 |
2000/07/24 | 185 | 185 | 185 | 185 | 11,000 |
2000/07/21 | 186 | 186 | 185 | 185 | 4,000 |
2000/07/19 | 185 | 185 | 185 | 185 | 2,000 |
2000/07/18 | 185 | 185 | 185 | 185 | 3,000 |
2000/07/17 | 185 | 185 | 185 | 185 | 2,000 |
2000/07/14 | 190 | 190 | 190 | 190 | 2,000 |
2000/07/13 | 190 | 190 | 183 | 183 | 4,000 |
2000/07/12 | 198 | 198 | 186 | 186 | 8,000 |
2000/07/11 | 191 | 200 | 190 | 200 | 14,000 |
2000/07/10 | 190 | 200 | 190 | 190 | 29,000 |
2000/07/07 | 192 | 192 | 188 | 188 | 7,000 |
2000/07/06 | 178 | 190 | 178 | 190 | 4,000 |
2000/07/05 | 180 | 180 | 177 | 177 | 4,000 |
2000/07/04 | 190 | 190 | 175 | 175 | 6,000 |
2000/07/03 | 203 | 203 | 195 | 195 | 11,000 |
2000/06/30 | 173 | 174 | 173 | 173 | 4,000 |
2000/06/29 | 170 | 170 | 170 | 170 | 2,000 |
2000/06/28 | 170 | 170 | 170 | 170 | 3,000 |
2000/06/27 | 177 | 177 | 177 | 177 | 1,000 |
2000/06/26 | 178 | 178 | 178 | 178 | 24,000 |
2000/06/23 | 172 | 172 | 170 | 170 | 12,000 |
2000/06/22 | 167 | 167 | 167 | 167 | 2,000 |
2000/06/21 | 163 | 166 | 163 | 166 | 10,000 |
2000/06/20 | 169 | 170 | 161 | 163 | 24,000 |
2000/06/19 | 165 | 169 | 165 | 169 | 21,000 |
2000/06/16 | 165 | 165 | 160 | 160 | 4,000 |
2000/06/15 | 159 | 159 | 159 | 159 | 2,000 |
2000/06/14 | 159 | 160 | 159 | 159 | 8,000 |
2000/06/13 | 160 | 160 | 158 | 158 | 7,000 |
2000/06/12 | 158 | 158 | 158 | 158 | 4,000 |
2000/06/09 | 158 | 158 | 157 | 157 | 5,000 |
2000/06/08 | 159 | 159 | 158 | 158 | 3,000 |
2000/06/07 | 158 | 160 | 158 | 160 | 3,000 |
2000/06/05 | 160 | 160 | 160 | 160 | 4,000 |
2000/06/01 | 167 | 167 | 164 | 164 | 27,000 |
2000/05/31 | 159 | 159 | 159 | 159 | 2,000 |
2000/05/30 | 156 | 156 | 156 | 156 | 8,000 |
2000/05/29 | 169 | 169 | 156 | 156 | 55,000 |
2000/05/26 | 169 | 169 | 169 | 169 | 1,000 |
2000/05/25 | 175 | 175 | 174 | 175 | 30,000 |
2000/05/24 | 156 | 169 | 156 | 169 | 5,000 |
2000/05/23 | 154 | 155 | 154 | 155 | 4,000 |
2000/05/22 | 156 | 156 | 151 | 151 | 3,000 |
2000/05/19 | 161 | 161 | 156 | 156 | 6,000 |
2000/05/18 | 162 | 162 | 161 | 161 | 2,000 |
2000/05/16 | 169 | 169 | 160 | 161 | 7,000 |
2000/05/11 | 170 | 170 | 170 | 170 | 1,000 |
2000/05/10 | 170 | 170 | 170 | 170 | 2,000 |
2000/05/09 | 170 | 170 | 170 | 170 | 1,000 |
2000/05/08 | 171 | 171 | 171 | 171 | 1,000 |
2000/05/01 | 172 | 172 | 172 | 172 | 11,000 |
2000/04/28 | 157 | 157 | 157 | 157 | 1,000 |
2000/04/26 | 165 | 165 | 158 | 158 | 8,000 |
2000/04/25 | 167 | 167 | 167 | 167 | 32,000 |
2000/04/24 | 161 | 161 | 161 | 161 | 2,000 |
2000/04/18 | 165 | 165 | 164 | 164 | 5,000 |
2000/04/17 | 158 | 165 | 158 | 160 | 5,000 |
2000/04/14 | 167 | 167 | 167 | 167 | 1,000 |
2000/04/13 | 160 | 169 | 160 | 169 | 35,000 |
2000/04/11 | 163 | 163 | 163 | 163 | 13,000 |
2000/04/10 | 163 | 163 | 163 | 163 | 2,000 |
2000/04/06 | 164 | 164 | 163 | 163 | 10,000 |
2000/04/05 | 171 | 171 | 165 | 165 | 21,000 |
2000/04/04 | 162 | 162 | 162 | 162 | 1,000 |
2000/04/03 | 160 | 170 | 160 | 170 | 34,000 |
2000/03/31 | 175 | 175 | 175 | 175 | 9,000 |
2000/03/30 | 177 | 177 | 177 | 177 | 1,000 |
2000/03/29 | 175 | 175 | 175 | 175 | 2,000 |
2000/03/28 | 174 | 175 | 173 | 175 | 10,000 |
2000/03/27 | 180 | 180 | 175 | 175 | 28,000 |
2000/03/24 | 170 | 170 | 170 | 170 | 6,000 |
2000/03/23 | 170 | 170 | 170 | 170 | 6,000 |
2000/03/22 | 170 | 170 | 170 | 170 | 5,000 |
2000/03/21 | 175 | 175 | 175 | 175 | 2,000 |
2000/03/17 | 175 | 175 | 170 | 175 | 9,000 |
2000/03/16 | 165 | 174 | 164 | 174 | 6,000 |
2000/03/15 | 164 | 164 | 164 | 164 | 10,000 |
2000/03/14 | 164 | 164 | 164 | 164 | 10,000 |
2000/03/13 | 165 | 170 | 164 | 164 | 17,000 |
2000/03/10 | 171 | 171 | 165 | 165 | 17,000 |
2000/03/09 | 170 | 170 | 170 | 170 | 9,000 |
2000/03/08 | 170 | 170 | 170 | 170 | 3,000 |
2000/03/07 | 170 | 170 | 170 | 170 | 10,000 |
2000/03/06 | 172 | 172 | 170 | 170 | 9,000 |
2000/03/03 | 172 | 172 | 172 | 172 | 2,000 |
2000/03/01 | 174 | 174 | 172 | 172 | 20,000 |
2000/02/29 | 174 | 175 | 174 | 175 | 26,000 |
2000/02/28 | 170 | 175 | 170 | 174 | 4,000 |
2000/02/25 | 170 | 170 | 170 | 170 | 38,000 |
2000/02/24 | 175 | 179 | 175 | 179 | 4,000 |
2000/02/23 | 173 | 173 | 170 | 170 | 8,000 |
2000/02/17 | 175 | 175 | 175 | 175 | 8,000 |
2000/02/16 | 161 | 175 | 161 | 175 | 15,000 |
2000/02/15 | 185 | 185 | 175 | 175 | 14,000 |
2000/02/14 | 196 | 196 | 186 | 187 | 91,000 |
2000/02/10 | 171 | 171 | 160 | 160 | 92,000 |
2000/02/09 | 175 | 177 | 172 | 172 | 26,000 |
2000/02/08 | 172 | 175 | 172 | 175 | 43,000 |
2000/02/07 | 179 | 179 | 172 | 172 | 55,000 |
2000/02/04 | 180 | 180 | 172 | 172 | 43,000 |
2000/02/03 | 191 | 191 | 180 | 180 | 46,000 |
2000/02/02 | 192 | 195 | 191 | 191 | 17,000 |
2000/02/01 | 197 | 197 | 192 | 193 | 26,000 |
2000/01/31 | 196 | 196 | 195 | 195 | 10,000 |
2000/01/28 | 200 | 200 | 200 | 200 | 1,000 |
2000/01/27 | 202 | 212 | 202 | 202 | 5,000 |
2000/01/26 | 202 | 202 | 200 | 202 | 14,000 |
2000/01/25 | 205 | 205 | 203 | 203 | 29,000 |
2000/01/24 | 206 | 206 | 205 | 205 | 8,000 |
2000/01/20 | 205 | 205 | 205 | 205 | 7,000 |
2000/01/19 | 205 | 208 | 205 | 208 | 14,000 |
2000/01/18 | 205 | 208 | 205 | 208 | 15,000 |
2000/01/17 | 205 | 205 | 205 | 205 | 14,000 |
2000/01/14 | 205 | 205 | 200 | 205 | 13,000 |
2000/01/13 | 215 | 215 | 200 | 210 | 22,000 |
2000/01/12 | 221 | 221 | 214 | 214 | 19,000 |
2000/01/11 | 217 | 218 | 217 | 218 | 14,000 |
2000/01/04 | 246 | 246 | 246 | 246 | 10,000 |