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 |
---|---|---|---|---|---|
2003/12/30 | 116 | 120 | 116 | 120 | 15,000 |
2003/12/29 | 113 | 114 | 112 | 114 | 7,000 |
2003/12/26 | 111 | 112 | 111 | 112 | 6,000 |
2003/12/25 | 110 | 111 | 110 | 111 | 27,000 |
2003/12/24 | 114 | 115 | 111 | 114 | 26,000 |
2003/12/22 | 115 | 115 | 113 | 113 | 11,000 |
2003/12/19 | 117 | 117 | 115 | 115 | 4,000 |
2003/12/18 | 117 | 117 | 117 | 117 | 4,000 |
2003/12/17 | 120 | 120 | 120 | 120 | 5,000 |
2003/12/16 | 120 | 120 | 120 | 120 | 6,000 |
2003/12/15 | 113 | 120 | 111 | 120 | 14,000 |
2003/12/12 | 115 | 115 | 113 | 113 | 5,000 |
2003/12/11 | 115 | 115 | 115 | 115 | 16,000 |
2003/12/10 | 121 | 121 | 115 | 115 | 23,000 |
2003/12/09 | 120 | 120 | 120 | 120 | 11,000 |
2003/12/08 | 120 | 120 | 120 | 120 | 15,000 |
2003/12/05 | 119 | 119 | 119 | 119 | 5,000 |
2003/12/03 | 125 | 125 | 115 | 118 | 17,000 |
2003/12/02 | 118 | 125 | 115 | 125 | 11,000 |
2003/12/01 | 132 | 132 | 115 | 115 | 31,000 |
2003/11/28 | 130 | 132 | 127 | 127 | 25,000 |
2003/11/27 | 134 | 138 | 130 | 133 | 17,000 |
2003/11/26 | 123 | 134 | 123 | 134 | 81,000 |
2003/11/25 | 124 | 124 | 124 | 124 | 44,000 |
2003/11/21 | 121 | 126 | 121 | 125 | 33,000 |
2003/11/20 | 115 | 120 | 115 | 120 | 38,000 |
2003/11/19 | 110 | 114 | 110 | 114 | 15,000 |
2003/11/18 | 115 | 115 | 107 | 110 | 13,000 |
2003/11/17 | 127 | 127 | 115 | 115 | 20,000 |
2003/11/14 | 127 | 128 | 126 | 128 | 14,000 |
2003/11/13 | 126 | 127 | 126 | 127 | 8,000 |
2003/11/12 | 121 | 128 | 121 | 128 | 5,000 |
2003/11/11 | 131 | 131 | 119 | 119 | 75,000 |
2003/11/10 | 134 | 136 | 132 | 132 | 21,000 |
2003/11/07 | 140 | 140 | 133 | 136 | 33,000 |
2003/11/06 | 133 | 139 | 130 | 136 | 36,000 |
2003/11/05 | 133 | 133 | 125 | 128 | 19,000 |
2003/11/04 | 128 | 135 | 127 | 133 | 41,000 |
2003/10/31 | 122 | 128 | 122 | 123 | 39,000 |
2003/10/30 | 117 | 120 | 117 | 120 | 10,000 |
2003/10/29 | 114 | 115 | 113 | 115 | 26,000 |
2003/10/28 | 110 | 113 | 110 | 113 | 8,000 |
2003/10/27 | 110 | 110 | 109 | 109 | 30,000 |
2003/10/24 | 106 | 106 | 106 | 106 | 2,000 |
2003/10/23 | 109 | 109 | 105 | 105 | 19,000 |
2003/10/22 | 112 | 112 | 109 | 109 | 19,000 |
2003/10/21 | 112 | 112 | 112 | 112 | 13,000 |
2003/10/20 | 110 | 115 | 110 | 110 | 9,000 |
2003/10/17 | 115 | 116 | 108 | 109 | 30,000 |
2003/10/16 | 103 | 120 | 103 | 115 | 29,000 |
2003/10/15 | 103 | 103 | 102 | 103 | 24,000 |
2003/10/14 | 101 | 102 | 101 | 102 | 13,000 |
2003/10/10 | 102 | 102 | 101 | 101 | 12,000 |
2003/10/09 | 102 | 103 | 100 | 100 | 23,000 |
2003/10/08 | 100 | 101 | 100 | 101 | 18,000 |
2003/10/07 | 98 | 99 | 98 | 99 | 13,000 |
2003/10/06 | 99 | 99 | 95 | 97 | 27,000 |
2003/10/03 | 99 | 99 | 99 | 99 | 17,000 |
2003/10/02 | 99 | 99 | 98 | 99 | 12,000 |
2003/10/01 | 100 | 100 | 99 | 99 | 21,000 |
2003/09/30 | 96 | 96 | 93 | 95 | 16,000 |
2003/09/29 | 96 | 98 | 96 | 96 | 11,000 |
2003/09/26 | 99 | 99 | 99 | 99 | 3,000 |
2003/09/25 | 101 | 102 | 99 | 99 | 69,000 |
2003/09/24 | 102 | 104 | 101 | 102 | 49,000 |
2003/09/22 | 95 | 100 | 95 | 100 | 37,000 |
2003/09/19 | 95 | 95 | 95 | 95 | 16,000 |
2003/09/18 | 98 | 98 | 95 | 95 | 14,000 |
2003/09/17 | 99 | 100 | 97 | 98 | 70,000 |
2003/09/16 | 99 | 100 | 99 | 99 | 22,000 |
2003/09/12 | 99 | 100 | 99 | 100 | 37,000 |
2003/09/11 | 98 | 99 | 98 | 99 | 8,000 |
2003/09/10 | 96 | 98 | 96 | 98 | 28,000 |
2003/09/09 | 97 | 98 | 96 | 96 | 21,000 |
2003/09/08 | 95 | 96 | 95 | 96 | 13,000 |
2003/09/05 | 93 | 95 | 93 | 95 | 22,000 |
2003/09/04 | 93 | 93 | 93 | 93 | 12,000 |
2003/09/03 | 95 | 96 | 92 | 93 | 40,000 |
2003/09/02 | 93 | 95 | 93 | 95 | 18,000 |
2003/09/01 | 104 | 104 | 95 | 96 | 50,000 |
2003/08/29 | 96 | 107 | 96 | 100 | 53,000 |
2003/08/28 | 98 | 99 | 96 | 96 | 24,000 |
2003/08/27 | 97 | 98 | 97 | 98 | 20,000 |
2003/08/26 | 99 | 99 | 97 | 97 | 27,000 |
2003/08/25 | 102 | 102 | 97 | 99 | 243,000 |
2003/08/22 | 89 | 110 | 89 | 101 | 551,000 |
2003/08/21 | 89 | 89 | 88 | 88 | 37,000 |
2003/08/20 | 85 | 86 | 85 | 86 | 30,000 |
2003/08/19 | 86 | 86 | 85 | 85 | 12,000 |
2003/08/18 | 83 | 85 | 83 | 85 | 12,000 |
2003/08/15 | 81 | 82 | 81 | 82 | 9,000 |
2003/08/14 | 81 | 81 | 81 | 81 | 24,000 |
2003/08/13 | 80 | 81 | 80 | 80 | 11,000 |
2003/08/12 | 79 | 80 | 79 | 80 | 5,000 |
2003/08/11 | 78 | 78 | 78 | 78 | 3,000 |
2003/08/08 | 78 | 78 | 78 | 78 | 9,000 |
2003/08/07 | 81 | 81 | 77 | 77 | 19,000 |
2003/08/06 | 74 | 76 | 74 | 76 | 21,000 |
2003/08/05 | 79 | 79 | 79 | 79 | 10,000 |
2003/08/04 | 77 | 78 | 77 | 78 | 12,000 |
2003/08/01 | 81 | 81 | 76 | 77 | 31,000 |
2003/07/31 | 81 | 82 | 80 | 80 | 17,000 |
2003/07/30 | 80 | 81 | 80 | 81 | 9,000 |
2003/07/29 | 81 | 81 | 80 | 80 | 18,000 |
2003/07/28 | 82 | 82 | 80 | 80 | 10,000 |
2003/07/25 | 80 | 80 | 78 | 80 | 45,000 |
2003/07/24 | 79 | 83 | 79 | 82 | 20,000 |
2003/07/23 | 78 | 78 | 78 | 78 | 9,000 |
2003/07/22 | 79 | 79 | 77 | 77 | 14,000 |
2003/07/18 | 79 | 79 | 78 | 78 | 7,000 |
2003/07/17 | 81 | 81 | 78 | 79 | 36,000 |
2003/07/16 | 82 | 82 | 82 | 82 | 1,000 |
2003/07/15 | 82 | 82 | 82 | 82 | 3,000 |
2003/07/14 | 80 | 81 | 80 | 81 | 9,000 |
2003/07/11 | 81 | 81 | 80 | 80 | 2,000 |
2003/07/10 | 81 | 82 | 80 | 81 | 22,000 |
2003/07/09 | 83 | 83 | 76 | 81 | 16,000 |
2003/07/08 | 85 | 85 | 83 | 84 | 16,000 |
2003/07/07 | 85 | 85 | 85 | 85 | 6,000 |
2003/07/04 | 84 | 85 | 83 | 84 | 28,000 |
2003/07/03 | 91 | 91 | 84 | 87 | 57,000 |
2003/07/02 | 90 | 91 | 90 | 91 | 30,000 |
2003/07/01 | 90 | 92 | 90 | 90 | 76,000 |
2003/06/30 | 90 | 93 | 89 | 91 | 92,000 |
2003/06/27 | 85 | 90 | 85 | 89 | 114,000 |
2003/06/26 | 83 | 85 | 83 | 83 | 38,000 |
2003/06/25 | 82 | 82 | 82 | 82 | 50,000 |
2003/06/24 | 81 | 82 | 77 | 78 | 20,000 |
2003/06/23 | 78 | 82 | 78 | 81 | 33,000 |
2003/06/20 | 79 | 79 | 78 | 78 | 14,000 |
2003/06/19 | 80 | 80 | 79 | 79 | 11,000 |
2003/06/18 | 81 | 82 | 81 | 81 | 41,000 |
2003/06/17 | 82 | 84 | 80 | 80 | 68,000 |
2003/06/16 | 82 | 83 | 81 | 83 | 14,000 |
2003/06/13 | 78 | 84 | 78 | 82 | 43,000 |
2003/06/12 | 80 | 80 | 77 | 77 | 10,000 |
2003/06/11 | 77 | 80 | 77 | 80 | 14,000 |
2003/06/10 | 75 | 77 | 75 | 77 | 24,000 |
2003/06/09 | 74 | 75 | 73 | 75 | 16,000 |
2003/06/06 | 73 | 73 | 73 | 73 | 15,000 |
2003/06/05 | 71 | 71 | 71 | 71 | 5,000 |
2003/06/04 | 71 | 71 | 71 | 71 | 3,000 |
2003/06/03 | 71 | 71 | 70 | 71 | 5,000 |
2003/06/02 | 72 | 72 | 71 | 71 | 26,000 |
2003/05/30 | 70 | 71 | 69 | 71 | 21,000 |
2003/05/29 | 71 | 72 | 69 | 69 | 40,000 |
2003/05/28 | 72 | 72 | 70 | 70 | 17,000 |
2003/05/27 | 71 | 71 | 70 | 70 | 11,000 |
2003/05/26 | 72 | 72 | 70 | 71 | 50,000 |
2003/05/23 | 70 | 70 | 70 | 70 | 16,000 |
2003/05/22 | 70 | 70 | 70 | 70 | 20,000 |
2003/05/21 | 69 | 69 | 68 | 69 | 6,000 |
2003/05/20 | 69 | 69 | 68 | 68 | 4,000 |
2003/05/19 | 68 | 68 | 68 | 68 | 1,000 |
2003/05/16 | 69 | 70 | 68 | 68 | 33,000 |
2003/05/15 | 70 | 70 | 70 | 70 | 4,000 |
2003/05/14 | 70 | 70 | 70 | 70 | 10,000 |
2003/05/13 | 68 | 70 | 68 | 70 | 7,000 |
2003/05/12 | 71 | 71 | 67 | 68 | 28,000 |
2003/05/08 | 71 | 72 | 67 | 72 | 34,000 |
2003/05/07 | 69 | 71 | 69 | 71 | 7,000 |
2003/05/06 | 69 | 69 | 68 | 68 | 6,000 |
2003/05/02 | 70 | 70 | 70 | 70 | 2,000 |
2003/05/01 | 67 | 70 | 67 | 70 | 35,000 |
2003/04/30 | 73 | 73 | 72 | 72 | 15,000 |
2003/04/28 | 74 | 74 | 72 | 72 | 3,000 |
2003/04/25 | 75 | 75 | 75 | 75 | 32,000 |
2003/04/24 | 72 | 75 | 72 | 75 | 10,000 |
2003/04/23 | 74 | 74 | 71 | 72 | 11,000 |
2003/04/22 | 71 | 73 | 71 | 72 | 14,000 |
2003/04/21 | 70 | 71 | 69 | 69 | 12,000 |
2003/04/18 | 69 | 69 | 69 | 69 | 35,000 |
2003/04/17 | 69 | 69 | 69 | 69 | 4,000 |
2003/04/16 | 67 | 68 | 67 | 68 | 3,000 |
2003/04/15 | 66 | 66 | 65 | 65 | 4,000 |
2003/04/14 | 68 | 68 | 67 | 67 | 2,000 |
2003/04/09 | 68 | 70 | 68 | 70 | 17,000 |
2003/04/08 | 69 | 69 | 69 | 69 | 1,000 |
2003/04/07 | 68 | 68 | 68 | 68 | 1,000 |
2003/04/04 | 68 | 68 | 68 | 68 | 5,000 |
2003/04/03 | 68 | 68 | 68 | 68 | 1,000 |
2003/04/02 | 67 | 74 | 67 | 68 | 5,000 |
2003/04/01 | 75 | 75 | 75 | 75 | 14,000 |
2003/03/31 | 68 | 70 | 68 | 70 | 7,000 |
2003/03/28 | 70 | 70 | 70 | 70 | 5,000 |
2003/03/27 | 70 | 70 | 70 | 70 | 3,000 |
2003/03/25 | 73 | 73 | 70 | 70 | 32,000 |
2003/03/24 | 65 | 73 | 65 | 73 | 14,000 |
2003/03/20 | 64 | 67 | 63 | 66 | 11,000 |
2003/03/19 | 65 | 65 | 65 | 65 | 5,000 |
2003/03/18 | 66 | 66 | 66 | 66 | 2,000 |
2003/03/17 | 64 | 66 | 64 | 66 | 14,000 |
2003/03/13 | 67 | 67 | 67 | 67 | 1,000 |
2003/03/12 | 67 | 68 | 67 | 68 | 3,000 |
2003/03/11 | 68 | 69 | 65 | 65 | 10,000 |
2003/03/10 | 74 | 74 | 72 | 72 | 6,000 |
2003/03/07 | 73 | 73 | 73 | 73 | 3,000 |
2003/03/06 | 75 | 76 | 73 | 73 | 10,000 |
2003/03/05 | 79 | 79 | 75 | 75 | 13,000 |
2003/03/04 | 75 | 87 | 75 | 82 | 115,000 |
2003/03/03 | 73 | 74 | 70 | 74 | 36,000 |
2003/02/28 | 70 | 70 | 70 | 70 | 11,000 |
2003/02/27 | 70 | 70 | 70 | 70 | 4,000 |
2003/02/25 | 74 | 74 | 69 | 69 | 34,000 |
2003/02/24 | 70 | 71 | 70 | 71 | 3,000 |
2003/02/21 | 70 | 70 | 70 | 70 | 16,000 |
2003/02/20 | 72 | 72 | 70 | 70 | 17,000 |
2003/02/19 | 72 | 72 | 71 | 71 | 2,000 |
2003/02/18 | 71 | 71 | 70 | 71 | 11,000 |
2003/02/17 | 70 | 72 | 70 | 72 | 25,000 |
2003/02/14 | 73 | 73 | 69 | 69 | 45,000 |
2003/02/13 | 76 | 76 | 75 | 75 | 10,000 |
2003/02/12 | 76 | 76 | 72 | 74 | 18,000 |
2003/02/10 | 73 | 73 | 73 | 73 | 1,000 |
2003/02/06 | 72 | 72 | 72 | 72 | 1,000 |
2003/02/05 | 71 | 71 | 71 | 71 | 3,000 |
2003/02/04 | 77 | 77 | 71 | 71 | 10,000 |
2003/02/03 | 76 | 76 | 76 | 76 | 17,000 |
2003/01/31 | 70 | 74 | 70 | 71 | 6,000 |
2003/01/30 | 71 | 71 | 70 | 70 | 16,000 |
2003/01/29 | 72 | 72 | 71 | 72 | 13,000 |
2003/01/27 | 72 | 72 | 71 | 72 | 48,000 |
2003/01/24 | 72 | 74 | 71 | 74 | 27,000 |
2003/01/23 | 72 | 73 | 71 | 73 | 14,000 |
2003/01/22 | 70 | 74 | 70 | 74 | 6,000 |
2003/01/21 | 68 | 70 | 68 | 70 | 12,000 |
2003/01/20 | 67 | 68 | 67 | 68 | 15,000 |
2003/01/17 | 69 | 69 | 67 | 67 | 17,000 |
2003/01/16 | 68 | 69 | 68 | 69 | 8,000 |
2003/01/15 | 67 | 67 | 67 | 67 | 6,000 |
2003/01/14 | 66 | 66 | 66 | 66 | 2,000 |
2003/01/10 | 66 | 66 | 62 | 66 | 34,000 |
2003/01/09 | 68 | 68 | 66 | 66 | 6,000 |
2003/01/06 | 74 | 74 | 74 | 74 | 16,000 |