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 |
---|---|---|---|---|---|
2001/12/28 | 92 | 95 | 92 | 95 | 8,000 |
2001/12/27 | 92 | 95 | 89 | 91 | 52,000 |
2001/12/26 | 100 | 100 | 95 | 95 | 38,000 |
2001/12/25 | 112 | 112 | 96 | 98 | 93,000 |
2001/12/21 | 108 | 113 | 107 | 107 | 167,000 |
2001/12/20 | 104 | 121 | 104 | 106 | 512,000 |
2001/12/19 | 168 | 170 | 154 | 154 | 164,000 |
2001/12/18 | 171 | 180 | 155 | 178 | 633,000 |
2001/12/17 | 138 | 171 | 138 | 171 | 147,000 |
2001/12/14 | 137 | 140 | 125 | 140 | 52,000 |
2001/12/13 | 126 | 138 | 126 | 137 | 39,000 |
2001/12/12 | 122 | 136 | 121 | 122 | 49,000 |
2001/12/11 | 129 | 129 | 120 | 120 | 32,000 |
2001/12/10 | 128 | 130 | 126 | 129 | 44,000 |
2001/12/07 | 129 | 131 | 127 | 127 | 13,000 |
2001/12/06 | 128 | 130 | 128 | 130 | 20,000 |
2001/12/05 | 130 | 130 | 130 | 130 | 6,000 |
2001/12/04 | 128 | 132 | 128 | 132 | 5,000 |
2001/12/03 | 136 | 136 | 126 | 126 | 28,000 |
2001/11/30 | 131 | 134 | 130 | 134 | 27,000 |
2001/11/29 | 127 | 131 | 125 | 131 | 39,000 |
2001/11/28 | 135 | 135 | 120 | 122 | 27,000 |
2001/11/27 | 134 | 138 | 130 | 138 | 32,000 |
2001/11/26 | 121 | 129 | 120 | 129 | 66,000 |
2001/11/22 | 117 | 119 | 115 | 119 | 68,000 |
2001/11/21 | 116 | 116 | 116 | 116 | 4,000 |
2001/11/20 | 116 | 117 | 116 | 116 | 10,000 |
2001/11/19 | 118 | 118 | 116 | 116 | 4,000 |
2001/11/16 | 118 | 118 | 118 | 118 | 1,000 |
2001/11/15 | 118 | 118 | 118 | 118 | 4,000 |
2001/11/14 | 118 | 118 | 118 | 118 | 10,000 |
2001/11/13 | 118 | 118 | 118 | 118 | 8,000 |
2001/11/12 | 121 | 121 | 120 | 120 | 10,000 |
2001/11/09 | 121 | 121 | 121 | 121 | 3,000 |
2001/11/07 | 121 | 121 | 121 | 121 | 8,000 |
2001/11/06 | 120 | 120 | 120 | 120 | 2,000 |
2001/11/05 | 124 | 124 | 124 | 124 | 1,000 |
2001/11/01 | 124 | 124 | 124 | 124 | 13,000 |
2001/10/31 | 122 | 122 | 122 | 122 | 12,000 |
2001/10/30 | 123 | 123 | 122 | 122 | 3,000 |
2001/10/26 | 126 | 126 | 126 | 126 | 1,000 |
2001/10/25 | 126 | 126 | 126 | 126 | 24,000 |
2001/10/24 | 124 | 124 | 122 | 122 | 13,000 |
2001/10/23 | 123 | 123 | 123 | 123 | 2,000 |
2001/10/22 | 121 | 121 | 121 | 121 | 2,000 |
2001/10/19 | 120 | 120 | 120 | 120 | 1,000 |
2001/10/17 | 121 | 121 | 120 | 120 | 9,000 |
2001/10/16 | 121 | 121 | 121 | 121 | 3,000 |
2001/10/15 | 120 | 120 | 120 | 120 | 4,000 |
2001/10/11 | 121 | 121 | 120 | 120 | 4,000 |
2001/10/10 | 120 | 123 | 120 | 120 | 8,000 |
2001/10/05 | 120 | 120 | 120 | 120 | 4,000 |
2001/10/04 | 120 | 120 | 120 | 120 | 4,000 |
2001/10/01 | 128 | 128 | 116 | 117 | 30,000 |
2001/09/28 | 119 | 120 | 118 | 120 | 8,000 |
2001/09/27 | 120 | 120 | 120 | 120 | 10,000 |
2001/09/26 | 118 | 118 | 116 | 116 | 5,000 |
2001/09/25 | 124 | 124 | 123 | 124 | 45,000 |
2001/09/21 | 123 | 123 | 121 | 122 | 3,000 |
2001/09/20 | 123 | 123 | 121 | 123 | 4,000 |
2001/09/19 | 123 | 123 | 123 | 123 | 1,000 |
2001/09/18 | 124 | 124 | 118 | 118 | 5,000 |
2001/09/17 | 123 | 123 | 123 | 123 | 1,000 |
2001/09/14 | 124 | 124 | 124 | 124 | 8,000 |
2001/09/13 | 121 | 124 | 121 | 124 | 9,000 |
2001/09/12 | 122 | 125 | 121 | 125 | 8,000 |
2001/09/11 | 126 | 126 | 126 | 126 | 1,000 |
2001/09/10 | 125 | 125 | 123 | 123 | 16,000 |
2001/09/07 | 125 | 125 | 125 | 125 | 6,000 |
2001/09/06 | 125 | 125 | 125 | 125 | 2,000 |
2001/09/05 | 127 | 127 | 127 | 127 | 1,000 |
2001/09/03 | 128 | 128 | 125 | 125 | 25,000 |
2001/08/31 | 128 | 130 | 128 | 130 | 6,000 |
2001/08/30 | 135 | 136 | 128 | 128 | 17,000 |
2001/08/29 | 126 | 144 | 124 | 133 | 40,000 |
2001/08/28 | 126 | 126 | 126 | 126 | 1,000 |
2001/08/27 | 125 | 126 | 122 | 123 | 62,000 |
2001/08/24 | 124 | 124 | 123 | 123 | 19,000 |
2001/08/23 | 125 | 125 | 122 | 123 | 45,000 |
2001/08/22 | 124 | 124 | 123 | 123 | 21,000 |
2001/08/21 | 124 | 124 | 124 | 124 | 7,000 |
2001/08/20 | 125 | 125 | 123 | 124 | 22,000 |
2001/08/17 | 122 | 124 | 122 | 124 | 18,000 |
2001/08/16 | 125 | 125 | 125 | 125 | 5,000 |
2001/08/15 | 125 | 125 | 125 | 125 | 24,000 |
2001/08/14 | 125 | 125 | 125 | 125 | 16,000 |
2001/08/13 | 128 | 128 | 126 | 126 | 5,000 |
2001/08/10 | 130 | 130 | 128 | 128 | 7,000 |
2001/08/09 | 130 | 130 | 128 | 128 | 9,000 |
2001/08/08 | 130 | 130 | 130 | 130 | 2,000 |
2001/08/06 | 137 | 137 | 137 | 137 | 1,000 |
2001/08/02 | 138 | 138 | 138 | 138 | 1,000 |
2001/08/01 | 140 | 140 | 140 | 140 | 28,000 |
2001/07/31 | 135 | 136 | 135 | 136 | 5,000 |
2001/07/30 | 135 | 135 | 135 | 135 | 5,000 |
2001/07/27 | 135 | 135 | 135 | 135 | 4,000 |
2001/07/26 | 135 | 135 | 135 | 135 | 3,000 |
2001/07/25 | 138 | 138 | 127 | 128 | 41,000 |
2001/07/24 | 129 | 130 | 129 | 130 | 10,000 |
2001/07/23 | 130 | 130 | 130 | 130 | 7,000 |
2001/07/19 | 130 | 130 | 126 | 126 | 2,000 |
2001/07/18 | 133 | 133 | 130 | 130 | 4,000 |
2001/07/17 | 135 | 135 | 135 | 135 | 3,000 |
2001/07/16 | 135 | 135 | 135 | 135 | 1,000 |
2001/07/13 | 136 | 136 | 136 | 136 | 5,000 |
2001/07/12 | 135 | 136 | 135 | 136 | 5,000 |
2001/07/11 | 135 | 135 | 135 | 135 | 6,000 |
2001/07/10 | 134 | 134 | 133 | 134 | 5,000 |
2001/07/09 | 135 | 136 | 135 | 135 | 19,000 |
2001/07/06 | 135 | 135 | 135 | 135 | 7,000 |
2001/07/05 | 135 | 137 | 135 | 137 | 16,000 |
2001/07/04 | 133 | 135 | 133 | 133 | 7,000 |
2001/07/03 | 133 | 135 | 133 | 133 | 11,000 |
2001/07/02 | 130 | 133 | 130 | 133 | 26,000 |
2001/06/29 | 133 | 133 | 130 | 130 | 6,000 |
2001/06/28 | 133 | 133 | 133 | 133 | 1,000 |
2001/06/27 | 135 | 135 | 133 | 133 | 10,000 |
2001/06/26 | 133 | 135 | 133 | 135 | 4,000 |
2001/06/25 | 133 | 133 | 132 | 132 | 25,000 |
2001/06/22 | 125 | 130 | 125 | 130 | 8,000 |
2001/06/21 | 121 | 121 | 121 | 121 | 1,000 |
2001/06/20 | 119 | 119 | 119 | 119 | 6,000 |
2001/06/19 | 121 | 121 | 118 | 118 | 8,000 |
2001/06/18 | 121 | 121 | 115 | 115 | 15,000 |
2001/06/15 | 121 | 121 | 121 | 121 | 5,000 |
2001/06/13 | 121 | 126 | 120 | 126 | 21,000 |
2001/06/12 | 127 | 127 | 120 | 120 | 33,000 |
2001/06/08 | 125 | 125 | 125 | 125 | 3,000 |
2001/06/06 | 127 | 127 | 127 | 127 | 2,000 |
2001/06/05 | 132 | 132 | 127 | 127 | 2,000 |
2001/06/04 | 132 | 132 | 132 | 132 | 4,000 |
2001/06/01 | 130 | 130 | 130 | 130 | 12,000 |
2001/05/31 | 128 | 129 | 128 | 128 | 4,000 |
2001/05/30 | 131 | 131 | 129 | 130 | 20,000 |
2001/05/29 | 132 | 132 | 132 | 132 | 61,000 |
2001/05/28 | 138 | 139 | 135 | 135 | 4,000 |
2001/05/25 | 139 | 139 | 139 | 139 | 24,000 |
2001/05/24 | 133 | 133 | 133 | 133 | 1,000 |
2001/05/23 | 137 | 137 | 131 | 132 | 8,000 |
2001/05/22 | 132 | 138 | 130 | 138 | 19,000 |
2001/05/21 | 139 | 139 | 132 | 132 | 41,000 |
2001/05/18 | 125 | 139 | 125 | 139 | 18,000 |
2001/05/17 | 127 | 127 | 125 | 125 | 17,000 |
2001/05/16 | 130 | 130 | 127 | 127 | 14,000 |
2001/05/15 | 127 | 129 | 127 | 128 | 22,000 |
2001/05/14 | 133 | 133 | 130 | 130 | 3,000 |
2001/05/11 | 130 | 131 | 130 | 131 | 3,000 |
2001/05/10 | 133 | 133 | 132 | 132 | 4,000 |
2001/05/09 | 132 | 134 | 131 | 134 | 8,000 |
2001/05/08 | 131 | 131 | 131 | 131 | 8,000 |
2001/05/07 | 130 | 131 | 130 | 131 | 45,000 |
2001/05/02 | 128 | 129 | 128 | 129 | 35,000 |
2001/05/01 | 126 | 130 | 126 | 127 | 44,000 |
2001/04/27 | 125 | 129 | 125 | 129 | 25,000 |
2001/04/26 | 128 | 129 | 127 | 129 | 11,000 |
2001/04/25 | 139 | 139 | 123 | 128 | 33,000 |
2001/04/24 | 125 | 127 | 124 | 127 | 14,000 |
2001/04/23 | 123 | 124 | 122 | 124 | 23,000 |
2001/04/20 | 122 | 123 | 122 | 123 | 22,000 |
2001/04/19 | 123 | 123 | 122 | 122 | 13,000 |
2001/04/18 | 123 | 123 | 123 | 123 | 18,000 |
2001/04/17 | 123 | 124 | 123 | 123 | 18,000 |
2001/04/16 | 124 | 124 | 123 | 124 | 10,000 |
2001/04/13 | 125 | 125 | 124 | 124 | 10,000 |
2001/04/12 | 125 | 125 | 124 | 125 | 6,000 |
2001/04/11 | 125 | 125 | 125 | 125 | 2,000 |
2001/04/10 | 129 | 130 | 128 | 128 | 12,000 |
2001/04/09 | 131 | 131 | 131 | 131 | 4,000 |
2001/04/06 | 132 | 132 | 131 | 131 | 2,000 |
2001/04/05 | 133 | 133 | 133 | 133 | 2,000 |
2001/04/03 | 137 | 137 | 133 | 133 | 10,000 |
2001/04/02 | 141 | 141 | 121 | 121 | 18,000 |
2001/03/29 | 130 | 132 | 129 | 129 | 3,000 |
2001/03/27 | 133 | 135 | 129 | 129 | 9,000 |
2001/03/26 | 147 | 147 | 142 | 144 | 29,000 |
2001/03/23 | 127 | 130 | 127 | 130 | 10,000 |
2001/03/22 | 126 | 126 | 125 | 125 | 5,000 |
2001/03/21 | 123 | 126 | 123 | 126 | 15,000 |
2001/03/19 | 123 | 123 | 123 | 123 | 6,000 |
2001/03/16 | 123 | 123 | 123 | 123 | 1,000 |
2001/03/15 | 123 | 124 | 110 | 110 | 10,000 |
2001/03/14 | 125 | 125 | 124 | 124 | 3,000 |
2001/03/13 | 123 | 123 | 122 | 122 | 7,000 |
2001/03/12 | 123 | 123 | 123 | 123 | 8,000 |
2001/03/09 | 125 | 125 | 125 | 125 | 2,000 |
2001/03/08 | 121 | 125 | 121 | 125 | 8,000 |
2001/03/07 | 122 | 122 | 122 | 122 | 1,000 |
2001/03/05 | 121 | 121 | 120 | 121 | 7,000 |
2001/03/02 | 121 | 121 | 121 | 121 | 2,000 |
2001/03/01 | 133 | 133 | 128 | 128 | 18,000 |
2001/02/28 | 129 | 129 | 129 | 129 | 1,000 |
2001/02/27 | 124 | 124 | 124 | 124 | 46,000 |
2001/02/26 | 116 | 124 | 116 | 124 | 44,000 |
2001/02/23 | 114 | 114 | 114 | 114 | 47,000 |
2001/02/22 | 114 | 114 | 113 | 113 | 12,000 |
2001/02/21 | 114 | 115 | 114 | 115 | 3,000 |
2001/02/20 | 110 | 110 | 110 | 110 | 16,000 |
2001/02/19 | 110 | 110 | 110 | 110 | 1,000 |
2001/02/16 | 110 | 110 | 109 | 109 | 2,000 |
2001/02/15 | 110 | 110 | 110 | 110 | 12,000 |
2001/02/14 | 109 | 109 | 108 | 108 | 6,000 |
2001/02/13 | 109 | 109 | 108 | 108 | 25,000 |
2001/02/09 | 109 | 114 | 108 | 109 | 30,000 |
2001/02/08 | 110 | 114 | 109 | 109 | 6,000 |
2001/02/07 | 109 | 109 | 109 | 109 | 4,000 |
2001/02/06 | 110 | 110 | 109 | 110 | 4,000 |
2001/02/05 | 112 | 115 | 112 | 115 | 6,000 |
2001/02/02 | 108 | 110 | 108 | 110 | 10,000 |
2001/02/01 | 110 | 110 | 108 | 108 | 57,000 |
2001/01/31 | 108 | 109 | 108 | 109 | 12,000 |
2001/01/30 | 110 | 110 | 108 | 109 | 10,000 |
2001/01/29 | 109 | 109 | 109 | 109 | 10,000 |
2001/01/26 | 109 | 112 | 109 | 109 | 24,000 |
2001/01/25 | 111 | 111 | 109 | 110 | 58,000 |
2001/01/24 | 113 | 113 | 112 | 113 | 13,000 |
2001/01/23 | 114 | 114 | 112 | 114 | 26,000 |
2001/01/22 | 115 | 115 | 114 | 114 | 15,000 |
2001/01/19 | 113 | 114 | 113 | 114 | 7,000 |
2001/01/18 | 113 | 113 | 112 | 112 | 10,000 |
2001/01/17 | 113 | 113 | 113 | 113 | 5,000 |
2001/01/16 | 114 | 114 | 114 | 114 | 5,000 |
2001/01/15 | 114 | 114 | 114 | 114 | 5,000 |
2001/01/12 | 113 | 113 | 112 | 112 | 5,000 |
2001/01/11 | 113 | 113 | 113 | 113 | 4,000 |
2001/01/10 | 115 | 115 | 114 | 114 | 2,000 |
2001/01/09 | 120 | 120 | 120 | 120 | 4,000 |
2001/01/04 | 132 | 132 | 132 | 132 | 15,000 |