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 |
---|---|---|---|---|---|
2002/12/30 | 64 | 67 | 64 | 67 | 20,000 |
2002/12/27 | 62 | 64 | 62 | 64 | 6,000 |
2002/12/26 | 62 | 62 | 62 | 62 | 4,000 |
2002/12/25 | 70 | 70 | 67 | 67 | 41,000 |
2002/12/24 | 60 | 65 | 60 | 65 | 24,000 |
2002/12/20 | 59 | 59 | 59 | 59 | 2,000 |
2002/12/19 | 60 | 60 | 58 | 58 | 9,000 |
2002/12/18 | 60 | 60 | 60 | 60 | 1,000 |
2002/12/16 | 60 | 61 | 60 | 60 | 4,000 |
2002/12/13 | 58 | 60 | 58 | 60 | 7,000 |
2002/12/12 | 59 | 59 | 58 | 58 | 2,000 |
2002/12/11 | 59 | 59 | 58 | 58 | 9,000 |
2002/12/10 | 58 | 58 | 58 | 58 | 5,000 |
2002/12/09 | 60 | 60 | 60 | 60 | 2,000 |
2002/12/06 | 60 | 60 | 60 | 60 | 9,000 |
2002/12/05 | 62 | 62 | 60 | 60 | 14,000 |
2002/12/04 | 62 | 62 | 62 | 62 | 4,000 |
2002/12/03 | 61 | 62 | 61 | 62 | 21,000 |
2002/12/02 | 65 | 65 | 61 | 61 | 31,000 |
2002/11/29 | 64 | 65 | 64 | 65 | 28,000 |
2002/11/28 | 65 | 65 | 62 | 65 | 21,000 |
2002/11/27 | 65 | 65 | 65 | 65 | 3,000 |
2002/11/26 | 65 | 66 | 65 | 65 | 24,000 |
2002/11/25 | 66 | 66 | 64 | 66 | 42,000 |
2002/11/22 | 61 | 63 | 61 | 62 | 13,000 |
2002/11/21 | 59 | 59 | 57 | 59 | 13,000 |
2002/11/20 | 56 | 59 | 56 | 59 | 31,000 |
2002/11/19 | 63 | 63 | 57 | 57 | 22,000 |
2002/11/18 | 67 | 67 | 60 | 60 | 17,000 |
2002/11/15 | 71 | 73 | 68 | 68 | 36,000 |
2002/11/13 | 72 | 72 | 71 | 71 | 7,000 |
2002/11/08 | 73 | 73 | 73 | 73 | 2,000 |
2002/11/07 | 73 | 73 | 73 | 73 | 4,000 |
2002/11/06 | 73 | 73 | 73 | 73 | 2,000 |
2002/11/05 | 72 | 73 | 72 | 73 | 6,000 |
2002/11/01 | 75 | 75 | 72 | 72 | 20,000 |
2002/10/31 | 72 | 74 | 72 | 74 | 15,000 |
2002/10/30 | 72 | 72 | 72 | 72 | 3,000 |
2002/10/29 | 74 | 74 | 74 | 74 | 6,000 |
2002/10/28 | 73 | 74 | 72 | 74 | 10,000 |
2002/10/25 | 74 | 74 | 72 | 72 | 38,000 |
2002/10/24 | 74 | 75 | 74 | 75 | 16,000 |
2002/10/23 | 73 | 74 | 73 | 74 | 8,000 |
2002/10/22 | 72 | 72 | 72 | 72 | 8,000 |
2002/10/21 | 73 | 75 | 73 | 75 | 13,000 |
2002/10/18 | 73 | 73 | 70 | 70 | 18,000 |
2002/10/17 | 75 | 75 | 70 | 70 | 28,000 |
2002/10/16 | 76 | 77 | 75 | 75 | 19,000 |
2002/10/15 | 75 | 75 | 75 | 75 | 12,000 |
2002/10/11 | 75 | 75 | 74 | 75 | 10,000 |
2002/10/10 | 78 | 78 | 75 | 75 | 18,000 |
2002/10/09 | 79 | 79 | 78 | 78 | 10,000 |
2002/10/08 | 85 | 86 | 73 | 78 | 24,000 |
2002/10/07 | 86 | 87 | 85 | 87 | 70,000 |
2002/10/03 | 87 | 87 | 87 | 87 | 5,000 |
2002/10/02 | 87 | 87 | 87 | 87 | 3,000 |
2002/10/01 | 86 | 88 | 85 | 88 | 28,000 |
2002/09/30 | 87 | 88 | 87 | 87 | 11,000 |
2002/09/27 | 87 | 87 | 87 | 87 | 10,000 |
2002/09/26 | 86 | 86 | 84 | 86 | 6,000 |
2002/09/25 | 93 | 93 | 93 | 93 | 29,000 |
2002/09/24 | 85 | 90 | 85 | 90 | 11,000 |
2002/09/20 | 86 | 87 | 85 | 85 | 15,000 |
2002/09/19 | 86 | 86 | 85 | 85 | 6,000 |
2002/09/18 | 87 | 88 | 86 | 88 | 5,000 |
2002/09/12 | 90 | 90 | 85 | 85 | 10,000 |
2002/09/11 | 90 | 90 | 90 | 90 | 4,000 |
2002/09/10 | 93 | 93 | 90 | 90 | 4,000 |
2002/09/04 | 90 | 95 | 90 | 95 | 3,000 |
2002/09/03 | 95 | 95 | 95 | 95 | 2,000 |
2002/09/02 | 96 | 96 | 96 | 96 | 15,000 |
2002/08/30 | 93 | 97 | 93 | 97 | 10,000 |
2002/08/29 | 96 | 96 | 96 | 96 | 2,000 |
2002/08/28 | 92 | 96 | 92 | 96 | 7,000 |
2002/08/26 | 96 | 99 | 90 | 99 | 43,000 |
2002/08/23 | 98 | 99 | 97 | 99 | 16,000 |
2002/08/22 | 95 | 99 | 95 | 99 | 8,000 |
2002/08/21 | 93 | 93 | 92 | 92 | 6,000 |
2002/08/20 | 92 | 92 | 92 | 92 | 5,000 |
2002/08/19 | 91 | 91 | 91 | 91 | 3,000 |
2002/08/15 | 96 | 97 | 90 | 90 | 9,000 |
2002/08/14 | 93 | 93 | 90 | 90 | 11,000 |
2002/08/12 | 94 | 94 | 93 | 93 | 8,000 |
2002/08/09 | 94 | 94 | 94 | 94 | 6,000 |
2002/08/08 | 96 | 96 | 96 | 96 | 1,000 |
2002/08/06 | 98 | 98 | 98 | 98 | 5,000 |
2002/08/05 | 97 | 98 | 97 | 98 | 3,000 |
2002/08/02 | 95 | 95 | 95 | 95 | 2,000 |
2002/08/01 | 107 | 107 | 94 | 94 | 23,000 |
2002/07/31 | 94 | 98 | 94 | 98 | 7,000 |
2002/07/29 | 91 | 92 | 91 | 92 | 3,000 |
2002/07/26 | 94 | 94 | 91 | 91 | 10,000 |
2002/07/25 | 112 | 112 | 105 | 105 | 47,000 |
2002/07/24 | 93 | 97 | 93 | 97 | 13,000 |
2002/07/23 | 90 | 90 | 90 | 90 | 1,000 |
2002/07/22 | 89 | 89 | 89 | 89 | 1,000 |
2002/07/19 | 91 | 91 | 89 | 89 | 6,000 |
2002/07/18 | 89 | 89 | 89 | 89 | 3,000 |
2002/07/17 | 90 | 94 | 90 | 94 | 12,000 |
2002/07/15 | 90 | 90 | 90 | 90 | 11,000 |
2002/07/12 | 93 | 94 | 93 | 93 | 5,000 |
2002/07/11 | 93 | 94 | 93 | 94 | 7,000 |
2002/07/10 | 92 | 92 | 90 | 92 | 8,000 |
2002/07/09 | 90 | 90 | 90 | 90 | 3,000 |
2002/07/05 | 89 | 89 | 88 | 89 | 7,000 |
2002/07/04 | 91 | 92 | 89 | 89 | 8,000 |
2002/07/03 | 89 | 89 | 89 | 89 | 1,000 |
2002/07/01 | 91 | 91 | 87 | 87 | 19,000 |
2002/06/28 | 91 | 93 | 88 | 88 | 9,000 |
2002/06/27 | 87 | 88 | 87 | 88 | 2,000 |
2002/06/26 | 94 | 94 | 85 | 85 | 9,000 |
2002/06/25 | 98 | 98 | 94 | 94 | 32,000 |
2002/06/24 | 92 | 94 | 91 | 94 | 16,000 |
2002/06/21 | 90 | 90 | 90 | 90 | 2,000 |
2002/06/20 | 90 | 90 | 90 | 90 | 6,000 |
2002/06/19 | 93 | 93 | 88 | 88 | 11,000 |
2002/06/18 | 90 | 95 | 89 | 94 | 8,000 |
2002/06/17 | 92 | 97 | 88 | 88 | 20,000 |
2002/06/14 | 91 | 91 | 90 | 90 | 13,000 |
2002/06/13 | 94 | 98 | 94 | 97 | 11,000 |
2002/06/12 | 94 | 95 | 94 | 94 | 9,000 |
2002/06/11 | 100 | 100 | 94 | 94 | 27,000 |
2002/06/10 | 105 | 105 | 103 | 103 | 9,000 |
2002/06/07 | 105 | 105 | 105 | 105 | 4,000 |
2002/06/05 | 106 | 106 | 105 | 105 | 7,000 |
2002/06/04 | 105 | 106 | 105 | 105 | 10,000 |
2002/06/03 | 118 | 118 | 110 | 111 | 44,000 |
2002/05/31 | 110 | 116 | 108 | 113 | 32,000 |
2002/05/30 | 106 | 111 | 105 | 111 | 31,000 |
2002/05/29 | 115 | 115 | 105 | 112 | 35,000 |
2002/05/28 | 115 | 121 | 112 | 117 | 95,000 |
2002/05/27 | 105 | 115 | 105 | 115 | 184,000 |
2002/05/24 | 101 | 105 | 93 | 102 | 115,000 |
2002/05/23 | 99 | 107 | 99 | 101 | 191,000 |
2002/05/22 | 88 | 98 | 85 | 96 | 171,000 |
2002/05/21 | 85 | 87 | 84 | 86 | 44,000 |
2002/05/20 | 85 | 85 | 83 | 85 | 6,000 |
2002/05/17 | 81 | 86 | 81 | 85 | 41,000 |
2002/05/16 | 83 | 83 | 80 | 80 | 26,000 |
2002/05/15 | 83 | 83 | 83 | 83 | 3,000 |
2002/05/14 | 82 | 82 | 82 | 82 | 5,000 |
2002/05/10 | 85 | 85 | 85 | 85 | 4,000 |
2002/05/09 | 86 | 86 | 86 | 86 | 2,000 |
2002/05/02 | 86 | 86 | 86 | 86 | 5,000 |
2002/05/01 | 88 | 88 | 88 | 88 | 14,000 |
2002/04/30 | 85 | 86 | 85 | 86 | 7,000 |
2002/04/26 | 86 | 86 | 85 | 85 | 8,000 |
2002/04/25 | 88 | 88 | 85 | 85 | 64,000 |
2002/04/24 | 85 | 86 | 83 | 83 | 20,000 |
2002/04/23 | 85 | 85 | 83 | 83 | 29,000 |
2002/04/22 | 85 | 88 | 85 | 88 | 34,000 |
2002/04/19 | 85 | 85 | 85 | 85 | 1,000 |
2002/04/17 | 83 | 83 | 83 | 83 | 3,000 |
2002/04/16 | 83 | 83 | 83 | 83 | 1,000 |
2002/04/15 | 84 | 85 | 83 | 83 | 7,000 |
2002/04/12 | 83 | 83 | 83 | 83 | 4,000 |
2002/04/11 | 88 | 88 | 85 | 85 | 7,000 |
2002/04/10 | 88 | 88 | 88 | 88 | 4,000 |
2002/04/09 | 85 | 85 | 84 | 84 | 3,000 |
2002/04/08 | 86 | 88 | 85 | 85 | 26,000 |
2002/04/05 | 86 | 86 | 86 | 86 | 4,000 |
2002/04/04 | 82 | 82 | 82 | 82 | 4,000 |
2002/04/01 | 89 | 89 | 86 | 86 | 18,000 |
2002/03/29 | 86 | 87 | 86 | 87 | 4,000 |
2002/03/28 | 84 | 85 | 84 | 85 | 2,000 |
2002/03/27 | 83 | 83 | 83 | 83 | 3,000 |
2002/03/26 | 87 | 87 | 83 | 83 | 14,000 |
2002/03/25 | 91 | 91 | 86 | 87 | 62,000 |
2002/03/22 | 86 | 86 | 86 | 86 | 23,000 |
2002/03/20 | 85 | 86 | 84 | 86 | 54,000 |
2002/03/19 | 84 | 85 | 84 | 85 | 59,000 |
2002/03/18 | 85 | 85 | 83 | 84 | 21,000 |
2002/03/15 | 86 | 86 | 82 | 84 | 30,000 |
2002/03/14 | 85 | 85 | 85 | 85 | 1,000 |
2002/03/13 | 87 | 87 | 85 | 86 | 41,000 |
2002/03/12 | 85 | 88 | 84 | 86 | 41,000 |
2002/03/11 | 84 | 85 | 81 | 84 | 135,000 |
2002/03/08 | 89 | 89 | 80 | 81 | 82,000 |
2002/03/07 | 88 | 89 | 88 | 88 | 26,000 |
2002/03/06 | 86 | 88 | 86 | 88 | 2,000 |
2002/03/05 | 86 | 88 | 85 | 85 | 9,000 |
2002/03/04 | 84 | 85 | 84 | 84 | 27,000 |
2002/03/01 | 81 | 85 | 81 | 83 | 64,000 |
2002/02/28 | 90 | 91 | 86 | 89 | 28,000 |
2002/02/27 | 86 | 88 | 86 | 88 | 7,000 |
2002/02/25 | 88 | 88 | 86 | 86 | 37,000 |
2002/02/22 | 87 | 87 | 85 | 85 | 8,000 |
2002/02/20 | 85 | 85 | 85 | 85 | 1,000 |
2002/02/19 | 83 | 85 | 83 | 85 | 4,000 |
2002/02/18 | 82 | 82 | 82 | 82 | 6,000 |
2002/02/15 | 82 | 82 | 82 | 82 | 2,000 |
2002/02/14 | 81 | 81 | 81 | 81 | 15,000 |
2002/02/13 | 83 | 83 | 83 | 83 | 2,000 |
2002/02/12 | 81 | 81 | 80 | 80 | 5,000 |
2002/02/08 | 80 | 80 | 80 | 80 | 3,000 |
2002/02/07 | 82 | 82 | 80 | 80 | 15,000 |
2002/02/06 | 83 | 83 | 83 | 83 | 1,000 |
2002/02/05 | 84 | 84 | 82 | 82 | 7,000 |
2002/02/04 | 83 | 84 | 83 | 84 | 2,000 |
2002/02/01 | 88 | 88 | 83 | 83 | 35,000 |
2002/01/31 | 86 | 87 | 84 | 87 | 11,000 |
2002/01/30 | 83 | 85 | 82 | 85 | 6,000 |
2002/01/29 | 83 | 83 | 83 | 83 | 8,000 |
2002/01/28 | 85 | 85 | 84 | 84 | 6,000 |
2002/01/25 | 90 | 90 | 84 | 85 | 46,000 |
2002/01/24 | 81 | 84 | 81 | 84 | 8,000 |
2002/01/23 | 82 | 82 | 82 | 82 | 8,000 |
2002/01/22 | 79 | 84 | 79 | 83 | 36,000 |
2002/01/21 | 86 | 86 | 81 | 82 | 21,000 |
2002/01/18 | 87 | 87 | 86 | 86 | 5,000 |
2002/01/16 | 85 | 87 | 85 | 87 | 16,000 |
2002/01/15 | 88 | 88 | 83 | 85 | 23,000 |
2002/01/11 | 92 | 92 | 88 | 88 | 27,000 |
2002/01/10 | 91 | 92 | 90 | 91 | 20,000 |
2002/01/09 | 90 | 95 | 90 | 90 | 10,000 |
2002/01/08 | 95 | 95 | 90 | 93 | 25,000 |
2002/01/07 | 96 | 97 | 95 | 95 | 3,000 |
2002/01/04 | 99 | 99 | 96 | 96 | 21,000 |