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 |
---|---|---|---|---|---|
2004/12/30 | 291 | 300 | 291 | 300 | 44,000 |
2004/12/29 | 275 | 294 | 275 | 291 | 126,000 |
2004/12/28 | 285 | 285 | 250 | 273 | 165,000 |
2004/12/27 | 299 | 300 | 280 | 285 | 34,000 |
2004/12/24 | 300 | 300 | 294 | 298 | 24,000 |
2004/12/22 | 308 | 308 | 300 | 303 | 14,000 |
2004/12/21 | 310 | 310 | 300 | 309 | 28,000 |
2004/12/20 | 315 | 315 | 300 | 310 | 20,000 |
2004/12/17 | 315 | 315 | 300 | 315 | 39,000 |
2004/12/16 | 320 | 320 | 310 | 315 | 12,000 |
2004/12/15 | 314 | 320 | 310 | 320 | 24,000 |
2004/12/14 | 320 | 320 | 301 | 315 | 57,000 |
2004/12/13 | 320 | 320 | 306 | 320 | 52,000 |
2004/12/10 | 335 | 335 | 322 | 330 | 41,000 |
2004/12/09 | 355 | 355 | 326 | 340 | 77,000 |
2004/12/08 | 355 | 360 | 351 | 355 | 29,000 |
2004/12/07 | 360 | 363 | 355 | 362 | 17,000 |
2004/12/06 | 360 | 370 | 360 | 361 | 47,000 |
2004/12/03 | 356 | 365 | 345 | 358 | 81,000 |
2004/12/02 | 361 | 369 | 360 | 360 | 57,000 |
2004/12/01 | 364 | 368 | 358 | 360 | 55,000 |
2004/11/30 | 376 | 376 | 362 | 369 | 112,000 |
2004/11/29 | 343 | 378 | 343 | 375 | 128,000 |
2004/11/26 | 314 | 350 | 314 | 338 | 129,000 |
2004/11/25 | 355 | 355 | 318 | 318 | 120,000 |
2004/11/24 | 375 | 375 | 355 | 367 | 39,000 |
2004/11/22 | 380 | 380 | 374 | 375 | 30,000 |
2004/11/19 | 386 | 386 | 373 | 386 | 86,000 |
2004/11/18 | 365 | 388 | 364 | 387 | 72,000 |
2004/11/17 | 370 | 375 | 360 | 370 | 88,000 |
2004/11/16 | 375 | 379 | 360 | 378 | 103,000 |
2004/11/15 | 340 | 400 | 335 | 375 | 206,000 |
2004/11/12 | 305 | 357 | 305 | 320 | 216,000 |
2004/11/11 | 301 | 305 | 299 | 305 | 24,000 |
2004/11/10 | 296 | 310 | 296 | 301 | 56,000 |
2004/11/09 | 290 | 298 | 288 | 298 | 21,000 |
2004/11/08 | 289 | 293 | 284 | 292 | 31,000 |
2004/11/05 | 289 | 290 | 273 | 284 | 24,000 |
2004/11/04 | 286 | 300 | 286 | 291 | 58,000 |
2004/11/02 | 286 | 291 | 272 | 291 | 39,000 |
2004/11/01 | 295 | 299 | 286 | 287 | 36,000 |
2004/10/29 | 291 | 300 | 282 | 290 | 25,000 |
2004/10/28 | 274 | 317 | 274 | 295 | 106,000 |
2004/10/27 | 280 | 283 | 262 | 270 | 41,000 |
2004/10/26 | 308 | 331 | 261 | 270 | 297,000 |
2004/10/25 | 259 | 318 | 258 | 318 | 238,000 |
2004/10/22 | 220 | 238 | 220 | 238 | 64,000 |
2004/10/21 | 220 | 220 | 217 | 217 | 7,000 |
2004/10/20 | 215 | 220 | 214 | 220 | 12,000 |
2004/10/19 | 214 | 215 | 213 | 215 | 9,000 |
2004/10/18 | 220 | 220 | 218 | 218 | 12,000 |
2004/10/15 | 219 | 220 | 215 | 220 | 18,000 |
2004/10/14 | 217 | 219 | 205 | 219 | 15,000 |
2004/10/13 | 211 | 217 | 211 | 217 | 11,000 |
2004/10/12 | 215 | 216 | 211 | 211 | 48,000 |
2004/10/08 | 208 | 213 | 208 | 213 | 18,000 |
2004/10/07 | 213 | 213 | 206 | 206 | 19,000 |
2004/10/06 | 210 | 214 | 202 | 203 | 27,000 |
2004/10/05 | 216 | 216 | 212 | 215 | 15,000 |
2004/10/04 | 213 | 219 | 213 | 219 | 15,000 |
2004/10/01 | 217 | 219 | 210 | 219 | 32,000 |
2004/09/30 | 218 | 218 | 213 | 215 | 9,000 |
2004/09/29 | 217 | 226 | 215 | 220 | 40,000 |
2004/09/28 | 227 | 227 | 215 | 219 | 38,000 |
2004/09/27 | 225 | 229 | 220 | 228 | 31,000 |
2004/09/24 | 200 | 216 | 196 | 210 | 46,000 |
2004/09/22 | 210 | 210 | 203 | 203 | 58,000 |
2004/09/21 | 214 | 215 | 195 | 215 | 97,000 |
2004/09/17 | 218 | 219 | 209 | 210 | 75,000 |
2004/09/16 | 219 | 225 | 210 | 214 | 139,000 |
2004/09/15 | 234 | 235 | 220 | 230 | 222,000 |
2004/09/14 | 210 | 229 | 203 | 229 | 273,000 |
2004/09/13 | 196 | 200 | 196 | 198 | 33,000 |
2004/09/10 | 199 | 201 | 195 | 195 | 121,000 |
2004/09/09 | 186 | 210 | 186 | 210 | 152,000 |
2004/09/08 | 180 | 185 | 180 | 184 | 37,000 |
2004/09/07 | 180 | 181 | 175 | 177 | 29,000 |
2004/09/06 | 175 | 175 | 170 | 175 | 16,000 |
2004/09/03 | 180 | 180 | 180 | 180 | 7,000 |
2004/09/02 | 175 | 180 | 175 | 180 | 18,000 |
2004/09/01 | 175 | 180 | 175 | 175 | 33,000 |
2004/08/31 | 166 | 170 | 166 | 170 | 10,000 |
2004/08/30 | 162 | 164 | 162 | 164 | 7,000 |
2004/08/26 | 162 | 162 | 162 | 162 | 3,000 |
2004/08/25 | 162 | 163 | 162 | 162 | 26,000 |
2004/08/24 | 152 | 155 | 152 | 155 | 8,000 |
2004/08/23 | 151 | 151 | 151 | 151 | 5,000 |
2004/08/18 | 153 | 153 | 150 | 150 | 7,000 |
2004/08/17 | 153 | 153 | 153 | 153 | 2,000 |
2004/08/16 | 152 | 152 | 150 | 150 | 5,000 |
2004/08/13 | 152 | 152 | 152 | 152 | 6,000 |
2004/08/12 | 151 | 151 | 151 | 151 | 4,000 |
2004/08/11 | 150 | 150 | 150 | 150 | 1,000 |
2004/08/10 | 155 | 155 | 145 | 150 | 6,000 |
2004/08/09 | 155 | 155 | 155 | 155 | 1,000 |
2004/08/06 | 150 | 155 | 150 | 155 | 10,000 |
2004/08/03 | 154 | 154 | 154 | 154 | 1,000 |
2004/08/02 | 155 | 155 | 155 | 155 | 22,000 |
2004/07/30 | 155 | 155 | 150 | 154 | 24,000 |
2004/07/29 | 155 | 155 | 155 | 155 | 7,000 |
2004/07/28 | 155 | 155 | 155 | 155 | 7,000 |
2004/07/27 | 158 | 158 | 155 | 155 | 6,000 |
2004/07/26 | 165 | 165 | 165 | 165 | 9,000 |
2004/07/23 | 165 | 165 | 165 | 165 | 4,000 |
2004/07/22 | 160 | 160 | 160 | 160 | 2,000 |
2004/07/21 | 160 | 160 | 160 | 160 | 6,000 |
2004/07/20 | 165 | 165 | 162 | 162 | 5,000 |
2004/07/15 | 165 | 170 | 161 | 161 | 5,000 |
2004/07/14 | 161 | 161 | 159 | 159 | 15,000 |
2004/07/13 | 162 | 162 | 159 | 159 | 8,000 |
2004/07/12 | 160 | 160 | 160 | 160 | 2,000 |
2004/07/09 | 164 | 164 | 164 | 164 | 4,000 |
2004/07/07 | 161 | 161 | 161 | 161 | 18,000 |
2004/07/06 | 165 | 165 | 162 | 162 | 9,000 |
2004/07/05 | 168 | 169 | 168 | 169 | 4,000 |
2004/07/02 | 166 | 170 | 166 | 170 | 4,000 |
2004/07/01 | 166 | 166 | 166 | 166 | 5,000 |
2004/06/30 | 165 | 166 | 161 | 161 | 7,000 |
2004/06/29 | 161 | 161 | 161 | 161 | 1,000 |
2004/06/28 | 163 | 163 | 161 | 161 | 3,000 |
2004/06/25 | 169 | 169 | 165 | 165 | 15,000 |
2004/06/24 | 163 | 163 | 161 | 163 | 16,000 |
2004/06/22 | 160 | 160 | 160 | 160 | 6,000 |
2004/06/21 | 164 | 164 | 160 | 160 | 18,000 |
2004/06/18 | 163 | 165 | 163 | 164 | 20,000 |
2004/06/17 | 160 | 160 | 160 | 160 | 5,000 |
2004/06/16 | 160 | 160 | 157 | 160 | 14,000 |
2004/06/15 | 159 | 160 | 159 | 160 | 11,000 |
2004/06/14 | 161 | 161 | 159 | 159 | 9,000 |
2004/06/11 | 161 | 161 | 160 | 161 | 5,000 |
2004/06/10 | 163 | 163 | 160 | 160 | 4,000 |
2004/06/09 | 164 | 165 | 164 | 165 | 9,000 |
2004/06/08 | 165 | 165 | 165 | 165 | 19,000 |
2004/06/07 | 165 | 165 | 165 | 165 | 2,000 |
2004/06/04 | 165 | 165 | 165 | 165 | 1,000 |
2004/06/03 | 169 | 170 | 165 | 170 | 5,000 |
2004/06/02 | 174 | 174 | 170 | 170 | 28,000 |
2004/06/01 | 165 | 170 | 165 | 169 | 10,000 |
2004/05/31 | 158 | 174 | 158 | 161 | 24,000 |
2004/05/28 | 156 | 156 | 156 | 156 | 2,000 |
2004/05/27 | 156 | 156 | 156 | 156 | 5,000 |
2004/05/26 | 155 | 155 | 155 | 155 | 5,000 |
2004/05/25 | 158 | 158 | 155 | 155 | 29,000 |
2004/05/24 | 164 | 178 | 164 | 168 | 49,000 |
2004/05/21 | 146 | 164 | 146 | 160 | 17,000 |
2004/05/20 | 145 | 146 | 145 | 145 | 9,000 |
2004/05/19 | 145 | 146 | 145 | 145 | 16,000 |
2004/05/18 | 150 | 150 | 140 | 145 | 27,000 |
2004/05/17 | 160 | 160 | 155 | 155 | 8,000 |
2004/05/14 | 160 | 160 | 160 | 160 | 8,000 |
2004/05/13 | 160 | 160 | 160 | 160 | 8,000 |
2004/05/12 | 143 | 169 | 143 | 160 | 4,000 |
2004/05/11 | 140 | 145 | 140 | 142 | 22,000 |
2004/05/10 | 154 | 154 | 147 | 147 | 14,000 |
2004/05/07 | 154 | 158 | 154 | 154 | 14,000 |
2004/05/06 | 151 | 161 | 151 | 159 | 85,000 |
2004/04/30 | 165 | 166 | 165 | 166 | 5,000 |
2004/04/28 | 166 | 170 | 162 | 164 | 9,000 |
2004/04/27 | 168 | 168 | 168 | 168 | 21,000 |
2004/04/26 | 168 | 168 | 165 | 168 | 20,000 |
2004/04/23 | 169 | 170 | 167 | 170 | 11,000 |
2004/04/22 | 167 | 169 | 166 | 169 | 16,000 |
2004/04/21 | 172 | 172 | 167 | 167 | 11,000 |
2004/04/20 | 174 | 174 | 172 | 172 | 7,000 |
2004/04/19 | 169 | 174 | 166 | 174 | 9,000 |
2004/04/16 | 173 | 173 | 170 | 170 | 10,000 |
2004/04/15 | 172 | 173 | 172 | 173 | 18,000 |
2004/04/14 | 172 | 172 | 172 | 172 | 7,000 |
2004/04/13 | 174 | 174 | 169 | 172 | 16,000 |
2004/04/12 | 166 | 174 | 166 | 174 | 20,000 |
2004/04/09 | 168 | 168 | 160 | 165 | 14,000 |
2004/04/08 | 175 | 175 | 155 | 168 | 52,000 |
2004/04/07 | 185 | 185 | 174 | 174 | 8,000 |
2004/04/06 | 185 | 185 | 185 | 185 | 8,000 |
2004/04/05 | 189 | 189 | 181 | 181 | 12,000 |
2004/04/02 | 189 | 190 | 189 | 190 | 12,000 |
2004/04/01 | 195 | 195 | 185 | 190 | 31,000 |
2004/03/31 | 185 | 194 | 185 | 194 | 22,000 |
2004/03/30 | 190 | 191 | 190 | 190 | 11,000 |
2004/03/29 | 190 | 194 | 186 | 191 | 38,000 |
2004/03/26 | 187 | 189 | 187 | 189 | 4,000 |
2004/03/25 | 185 | 194 | 183 | 190 | 55,000 |
2004/03/24 | 184 | 185 | 180 | 185 | 38,000 |
2004/03/23 | 171 | 180 | 167 | 180 | 51,000 |
2004/03/22 | 179 | 183 | 168 | 170 | 68,000 |
2004/03/19 | 185 | 186 | 175 | 180 | 32,000 |
2004/03/18 | 180 | 195 | 180 | 187 | 135,000 |
2004/03/17 | 167 | 177 | 166 | 174 | 101,000 |
2004/03/16 | 147 | 160 | 144 | 160 | 42,000 |
2004/03/15 | 146 | 153 | 145 | 147 | 51,000 |
2004/03/12 | 143 | 145 | 140 | 145 | 44,000 |
2004/03/11 | 136 | 144 | 135 | 142 | 88,000 |
2004/03/10 | 130 | 138 | 130 | 136 | 25,000 |
2004/03/09 | 131 | 133 | 122 | 122 | 17,000 |
2004/03/08 | 120 | 130 | 120 | 130 | 30,000 |
2004/03/05 | 120 | 120 | 120 | 120 | 3,000 |
2004/03/04 | 122 | 122 | 118 | 118 | 5,000 |
2004/03/03 | 123 | 123 | 123 | 123 | 4,000 |
2004/03/02 | 123 | 123 | 123 | 123 | 3,000 |
2004/03/01 | 120 | 123 | 115 | 123 | 18,000 |
2004/02/27 | 120 | 120 | 120 | 120 | 9,000 |
2004/02/26 | 121 | 121 | 120 | 120 | 6,000 |
2004/02/25 | 122 | 123 | 120 | 122 | 30,000 |
2004/02/24 | 112 | 113 | 112 | 113 | 11,000 |
2004/02/23 | 111 | 111 | 111 | 111 | 3,000 |
2004/02/20 | 111 | 111 | 110 | 111 | 17,000 |
2004/02/19 | 111 | 111 | 110 | 111 | 13,000 |
2004/02/18 | 110 | 111 | 110 | 110 | 3,000 |
2004/02/17 | 110 | 110 | 110 | 110 | 1,000 |
2004/02/16 | 109 | 109 | 109 | 109 | 9,000 |
2004/02/13 | 109 | 109 | 109 | 109 | 7,000 |
2004/02/12 | 112 | 112 | 109 | 109 | 4,000 |
2004/02/10 | 114 | 114 | 111 | 112 | 25,000 |
2004/02/09 | 114 | 114 | 114 | 114 | 4,000 |
2004/02/06 | 114 | 114 | 114 | 114 | 2,000 |
2004/02/05 | 115 | 115 | 114 | 114 | 8,000 |
2004/02/04 | 114 | 114 | 113 | 113 | 7,000 |
2004/02/03 | 114 | 114 | 114 | 114 | 1,000 |
2004/02/02 | 112 | 112 | 112 | 112 | 14,000 |
2004/01/30 | 116 | 116 | 111 | 113 | 23,000 |
2004/01/29 | 115 | 116 | 115 | 116 | 11,000 |
2004/01/28 | 120 | 120 | 120 | 120 | 1,000 |
2004/01/27 | 118 | 120 | 118 | 120 | 3,000 |
2004/01/26 | 120 | 121 | 118 | 118 | 27,000 |
2004/01/23 | 125 | 125 | 125 | 125 | 15,000 |
2004/01/22 | 125 | 125 | 123 | 124 | 18,000 |
2004/01/21 | 125 | 125 | 125 | 125 | 7,000 |
2004/01/20 | 126 | 126 | 125 | 125 | 7,000 |
2004/01/19 | 126 | 126 | 126 | 126 | 7,000 |
2004/01/16 | 126 | 126 | 126 | 126 | 12,000 |
2004/01/15 | 119 | 125 | 119 | 125 | 17,000 |
2004/01/14 | 111 | 120 | 111 | 119 | 21,000 |
2004/01/13 | 119 | 120 | 118 | 118 | 21,000 |
2004/01/09 | 122 | 123 | 122 | 123 | 32,000 |
2004/01/08 | 123 | 123 | 122 | 122 | 5,000 |
2004/01/07 | 123 | 123 | 123 | 123 | 3,000 |
2004/01/06 | 123 | 130 | 123 | 123 | 18,000 |
2004/01/05 | 122 | 122 | 122 | 122 | 11,000 |