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 |
|---|---|---|---|---|---|
| 2005/12/30 | 258 | 259 | 256 | 257 | 29,000 |
| 2005/12/29 | 253 | 260 | 253 | 260 | 64,000 |
| 2005/12/28 | 260 | 260 | 252 | 257 | 56,000 |
| 2005/12/27 | 259 | 259 | 252 | 255 | 94,000 |
| 2005/12/26 | 261 | 263 | 258 | 260 | 75,000 |
| 2005/12/22 | 262 | 264 | 260 | 264 | 55,000 |
| 2005/12/21 | 261 | 265 | 260 | 262 | 89,000 |
| 2005/12/20 | 261 | 263 | 260 | 261 | 58,000 |
| 2005/12/19 | 262 | 265 | 262 | 264 | 22,000 |
| 2005/12/16 | 265 | 265 | 260 | 262 | 75,000 |
| 2005/12/15 | 273 | 273 | 267 | 268 | 76,000 |
| 2005/12/14 | 283 | 283 | 272 | 274 | 96,000 |
| 2005/12/13 | 290 | 290 | 275 | 281 | 205,000 |
| 2005/12/12 | 278 | 284 | 276 | 284 | 137,000 |
| 2005/12/09 | 278 | 278 | 273 | 277 | 38,000 |
| 2005/12/08 | 279 | 281 | 273 | 277 | 79,000 |
| 2005/12/07 | 292 | 293 | 280 | 280 | 126,000 |
| 2005/12/06 | 282 | 293 | 279 | 283 | 356,000 |
| 2005/12/05 | 277 | 277 | 270 | 272 | 88,000 |
| 2005/12/02 | 276 | 282 | 271 | 274 | 123,000 |
| 2005/12/01 | 291 | 295 | 278 | 280 | 288,000 |
| 2005/11/30 | 295 | 305 | 290 | 295 | 455,000 |
| 2005/11/29 | 288 | 299 | 285 | 287 | 306,000 |
| 2005/11/28 | 279 | 287 | 278 | 283 | 236,000 |
| 2005/11/25 | 266 | 271 | 264 | 270 | 28,000 |
| 2005/11/24 | 265 | 266 | 259 | 266 | 51,000 |
| 2005/11/22 | 259 | 262 | 256 | 262 | 37,000 |
| 2005/11/21 | 267 | 267 | 259 | 260 | 41,000 |
| 2005/11/18 | 272 | 272 | 265 | 266 | 61,000 |
| 2005/11/17 | 273 | 275 | 269 | 272 | 67,000 |
| 2005/11/16 | 267 | 270 | 265 | 270 | 83,000 |
| 2005/11/15 | 267 | 273 | 265 | 268 | 133,000 |
| 2005/11/14 | 273 | 278 | 265 | 270 | 195,000 |
| 2005/11/11 | 288 | 288 | 275 | 278 | 226,000 |
| 2005/11/10 | 277 | 292 | 273 | 285 | 529,000 |
| 2005/11/09 | 264 | 273 | 258 | 270 | 217,000 |
| 2005/11/08 | 260 | 267 | 258 | 267 | 258,000 |
| 2005/11/07 | 248 | 269 | 248 | 252 | 712,000 |
| 2005/11/04 | 246 | 247 | 244 | 247 | 54,000 |
| 2005/11/02 | 241 | 244 | 241 | 242 | 51,000 |
| 2005/11/01 | 244 | 244 | 240 | 240 | 27,000 |
| 2005/10/31 | 248 | 248 | 242 | 242 | 40,000 |
| 2005/10/28 | 242 | 243 | 241 | 243 | 39,000 |
| 2005/10/27 | 238 | 243 | 236 | 241 | 106,000 |
| 2005/10/26 | 242 | 243 | 235 | 237 | 95,000 |
| 2005/10/25 | 246 | 246 | 242 | 242 | 60,000 |
| 2005/10/24 | 246 | 248 | 242 | 245 | 46,000 |
| 2005/10/21 | 242 | 248 | 238 | 248 | 82,000 |
| 2005/10/20 | 240 | 241 | 238 | 240 | 62,000 |
| 2005/10/19 | 246 | 246 | 231 | 237 | 195,000 |
| 2005/10/18 | 249 | 251 | 245 | 247 | 83,000 |
| 2005/10/17 | 255 | 255 | 249 | 252 | 41,000 |
| 2005/10/14 | 249 | 254 | 248 | 252 | 89,000 |
| 2005/10/13 | 247 | 252 | 247 | 247 | 54,000 |
| 2005/10/12 | 245 | 246 | 244 | 245 | 73,000 |
| 2005/10/11 | 246 | 250 | 245 | 245 | 96,000 |
| 2005/10/07 | 246 | 253 | 246 | 246 | 79,000 |
| 2005/10/06 | 251 | 254 | 243 | 244 | 181,000 |
| 2005/10/05 | 260 | 260 | 250 | 250 | 85,000 |
| 2005/10/04 | 255 | 260 | 254 | 258 | 98,000 |
| 2005/10/03 | 246 | 259 | 244 | 253 | 226,000 |
| 2005/09/30 | 257 | 257 | 244 | 244 | 240,000 |
| 2005/09/29 | 267 | 267 | 257 | 260 | 205,000 |
| 2005/09/28 | 267 | 270 | 264 | 268 | 87,000 |
| 2005/09/27 | 277 | 277 | 265 | 268 | 114,000 |
| 2005/09/26 | 285 | 285 | 274 | 278 | 187,000 |
| 2005/09/22 | 292 | 295 | 284 | 289 | 198,000 |
| 2005/09/21 | 300 | 300 | 292 | 293 | 223,000 |
| 2005/09/20 | 290 | 305 | 286 | 300 | 588,000 |
| 2005/09/16 | 278 | 278 | 272 | 276 | 45,000 |
| 2005/09/15 | 281 | 284 | 274 | 279 | 110,000 |
| 2005/09/14 | 270 | 298 | 269 | 274 | 923,000 |
| 2005/09/13 | 265 | 268 | 260 | 265 | 45,000 |
| 2005/09/12 | 265 | 265 | 260 | 264 | 41,000 |
| 2005/09/09 | 264 | 265 | 264 | 265 | 13,000 |
| 2005/09/08 | 266 | 269 | 256 | 267 | 115,000 |
| 2005/09/07 | 269 | 271 | 265 | 270 | 45,000 |
| 2005/09/06 | 277 | 277 | 269 | 273 | 57,000 |
| 2005/09/05 | 275 | 275 | 273 | 275 | 9,000 |
| 2005/09/02 | 271 | 275 | 271 | 275 | 39,000 |
| 2005/09/01 | 277 | 277 | 270 | 274 | 54,000 |
| 2005/08/31 | 277 | 282 | 275 | 278 | 37,000 |
| 2005/08/30 | 278 | 283 | 276 | 280 | 44,000 |
| 2005/08/29 | 284 | 284 | 276 | 279 | 38,000 |
| 2005/08/26 | 281 | 290 | 280 | 284 | 100,000 |
| 2005/08/25 | 291 | 291 | 279 | 286 | 160,000 |
| 2005/08/24 | 289 | 292 | 286 | 289 | 60,000 |
| 2005/08/23 | 293 | 296 | 285 | 285 | 74,000 |
| 2005/08/22 | 292 | 297 | 290 | 294 | 90,000 |
| 2005/08/19 | 301 | 301 | 287 | 288 | 251,000 |
| 2005/08/18 | 280 | 297 | 279 | 297 | 257,000 |
| 2005/08/17 | 278 | 281 | 275 | 278 | 72,000 |
| 2005/08/16 | 279 | 279 | 270 | 275 | 92,000 |
| 2005/08/15 | 280 | 281 | 269 | 275 | 90,000 |
| 2005/08/12 | 288 | 289 | 280 | 282 | 61,000 |
| 2005/08/11 | 290 | 290 | 283 | 284 | 34,000 |
| 2005/08/10 | 275 | 291 | 273 | 286 | 146,000 |
| 2005/08/09 | 271 | 278 | 271 | 272 | 89,000 |
| 2005/08/08 | 269 | 280 | 268 | 278 | 76,000 |
| 2005/08/05 | 280 | 288 | 270 | 276 | 270,000 |
| 2005/08/04 | 286 | 314 | 273 | 285 | 806,000 |
| 2005/08/03 | 272 | 280 | 260 | 279 | 185,000 |
| 2005/08/02 | 289 | 289 | 270 | 275 | 182,000 |
| 2005/08/01 | 300 | 307 | 286 | 293 | 338,000 |
| 2005/07/29 | 284 | 297 | 269 | 297 | 331,000 |
| 2005/07/28 | 283 | 290 | 268 | 286 | 567,000 |
| 2005/07/27 | 295 | 329 | 285 | 288 | 2,265,000 |
| 2005/07/26 | 250 | 320 | 249 | 311 | 6,671,000 |
| 2005/07/25 | 243 | 243 | 239 | 240 | 497,000 |
| 2005/07/22 | 239 | 242 | 233 | 241 | 165,000 |
| 2005/07/21 | 236 | 237 | 234 | 237 | 34,000 |
| 2005/07/20 | 234 | 235 | 232 | 235 | 36,000 |
| 2005/07/19 | 235 | 238 | 230 | 235 | 70,000 |
| 2005/07/15 | 235 | 239 | 235 | 238 | 17,000 |
| 2005/07/14 | 235 | 238 | 234 | 238 | 24,000 |
| 2005/07/13 | 239 | 239 | 235 | 238 | 7,000 |
| 2005/07/12 | 240 | 241 | 239 | 240 | 20,000 |
| 2005/07/11 | 241 | 246 | 241 | 241 | 77,000 |
| 2005/07/08 | 234 | 244 | 232 | 239 | 120,000 |
| 2005/07/07 | 233 | 237 | 231 | 231 | 52,000 |
| 2005/07/06 | 231 | 235 | 231 | 234 | 68,000 |
| 2005/07/05 | 235 | 235 | 232 | 233 | 41,000 |
| 2005/07/04 | 235 | 239 | 231 | 238 | 94,000 |
| 2005/07/01 | 241 | 241 | 234 | 239 | 38,000 |
| 2005/06/30 | 240 | 240 | 237 | 239 | 10,000 |
| 2005/06/29 | 239 | 240 | 236 | 240 | 20,000 |
| 2005/06/28 | 238 | 240 | 235 | 239 | 22,000 |
| 2005/06/27 | 249 | 253 | 234 | 242 | 100,000 |
| 2005/06/24 | 239 | 239 | 235 | 239 | 20,000 |
| 2005/06/23 | 239 | 239 | 236 | 239 | 9,000 |
| 2005/06/22 | 239 | 239 | 239 | 239 | 1,000 |
| 2005/06/21 | 241 | 241 | 235 | 239 | 18,000 |
| 2005/06/20 | 240 | 242 | 240 | 241 | 5,000 |
| 2005/06/17 | 236 | 244 | 236 | 244 | 27,000 |
| 2005/06/16 | 243 | 243 | 238 | 238 | 15,000 |
| 2005/06/15 | 241 | 243 | 241 | 243 | 4,000 |
| 2005/06/14 | 243 | 243 | 235 | 241 | 14,000 |
| 2005/06/13 | 237 | 243 | 237 | 243 | 11,000 |
| 2005/06/10 | 243 | 243 | 240 | 242 | 7,000 |
| 2005/06/09 | 243 | 243 | 239 | 243 | 11,000 |
| 2005/06/08 | 246 | 246 | 245 | 245 | 2,000 |
| 2005/06/07 | 250 | 250 | 242 | 244 | 15,000 |
| 2005/06/06 | 244 | 253 | 240 | 252 | 38,000 |
| 2005/06/03 | 248 | 248 | 240 | 244 | 43,000 |
| 2005/06/02 | 246 | 251 | 246 | 247 | 25,000 |
| 2005/06/01 | 251 | 253 | 246 | 246 | 47,000 |
| 2005/05/31 | 260 | 260 | 256 | 259 | 16,000 |
| 2005/05/30 | 259 | 260 | 257 | 260 | 13,000 |
| 2005/05/27 | 260 | 265 | 257 | 262 | 80,000 |
| 2005/05/26 | 260 | 260 | 250 | 260 | 40,000 |
| 2005/05/25 | 267 | 267 | 259 | 264 | 39,000 |
| 2005/05/24 | 260 | 266 | 260 | 265 | 38,000 |
| 2005/05/23 | 261 | 265 | 260 | 265 | 20,000 |
| 2005/05/20 | 263 | 265 | 260 | 265 | 18,000 |
| 2005/05/19 | 265 | 268 | 261 | 268 | 18,000 |
| 2005/05/18 | 257 | 270 | 255 | 270 | 19,000 |
| 2005/05/17 | 265 | 268 | 263 | 267 | 20,000 |
| 2005/05/16 | 271 | 272 | 265 | 268 | 42,000 |
| 2005/05/13 | 269 | 275 | 268 | 272 | 21,000 |
| 2005/05/12 | 264 | 272 | 260 | 266 | 39,000 |
| 2005/05/11 | 260 | 263 | 256 | 260 | 24,000 |
| 2005/05/10 | 254 | 264 | 253 | 260 | 43,000 |
| 2005/05/09 | 253 | 255 | 248 | 255 | 10,000 |
| 2005/05/06 | 250 | 253 | 245 | 253 | 15,000 |
| 2005/05/02 | 250 | 255 | 245 | 255 | 60,000 |
| 2005/04/28 | 250 | 251 | 243 | 243 | 12,000 |
| 2005/04/27 | 250 | 251 | 245 | 251 | 5,000 |
| 2005/04/26 | 250 | 250 | 246 | 250 | 9,000 |
| 2005/04/25 | 255 | 256 | 247 | 247 | 20,000 |
| 2005/04/22 | 245 | 253 | 243 | 253 | 36,000 |
| 2005/04/21 | 240 | 240 | 238 | 240 | 10,000 |
| 2005/04/20 | 246 | 246 | 238 | 243 | 11,000 |
| 2005/04/19 | 245 | 246 | 241 | 245 | 18,000 |
| 2005/04/18 | 240 | 240 | 235 | 240 | 34,000 |
| 2005/04/15 | 243 | 248 | 243 | 248 | 25,000 |
| 2005/04/14 | 260 | 260 | 238 | 248 | 80,000 |
| 2005/04/13 | 265 | 270 | 261 | 261 | 35,000 |
| 2005/04/12 | 270 | 272 | 269 | 269 | 67,000 |
| 2005/04/11 | 271 | 271 | 270 | 270 | 26,000 |
| 2005/04/08 | 275 | 275 | 272 | 272 | 14,000 |
| 2005/04/07 | 272 | 273 | 272 | 273 | 3,000 |
| 2005/04/06 | 275 | 275 | 275 | 275 | 5,000 |
| 2005/04/05 | 271 | 275 | 271 | 275 | 4,000 |
| 2005/04/04 | 269 | 274 | 269 | 274 | 8,000 |
| 2005/04/01 | 277 | 277 | 271 | 274 | 8,000 |
| 2005/03/31 | 274 | 274 | 270 | 272 | 4,000 |
| 2005/03/30 | 280 | 280 | 272 | 272 | 16,000 |
| 2005/03/29 | 275 | 280 | 273 | 280 | 19,000 |
| 2005/03/28 | 275 | 275 | 273 | 273 | 16,000 |
| 2005/03/25 | 276 | 279 | 272 | 279 | 65,000 |
| 2005/03/24 | 275 | 276 | 267 | 276 | 52,000 |
| 2005/03/23 | 275 | 276 | 274 | 275 | 10,000 |
| 2005/03/22 | 276 | 277 | 274 | 274 | 11,000 |
| 2005/03/18 | 277 | 279 | 273 | 273 | 24,000 |
| 2005/03/17 | 276 | 279 | 275 | 277 | 18,000 |
| 2005/03/16 | 274 | 276 | 271 | 276 | 17,000 |
| 2005/03/15 | 276 | 276 | 271 | 271 | 19,000 |
| 2005/03/14 | 276 | 276 | 270 | 270 | 15,000 |
| 2005/03/11 | 281 | 281 | 276 | 276 | 23,000 |
| 2005/03/10 | 283 | 286 | 282 | 282 | 30,000 |
| 2005/03/09 | 284 | 284 | 281 | 283 | 14,000 |
| 2005/03/08 | 279 | 282 | 279 | 282 | 10,000 |
| 2005/03/07 | 282 | 284 | 279 | 279 | 24,000 |
| 2005/03/04 | 282 | 282 | 276 | 282 | 21,000 |
| 2005/03/03 | 280 | 281 | 280 | 280 | 17,000 |
| 2005/03/02 | 271 | 279 | 271 | 279 | 22,000 |
| 2005/03/01 | 269 | 271 | 267 | 271 | 22,000 |
| 2005/02/28 | 270 | 271 | 268 | 270 | 13,000 |
| 2005/02/25 | 271 | 272 | 269 | 272 | 27,000 |
| 2005/02/24 | 271 | 272 | 267 | 272 | 35,000 |
| 2005/02/23 | 273 | 273 | 265 | 271 | 24,000 |
| 2005/02/22 | 279 | 279 | 275 | 277 | 19,000 |
| 2005/02/21 | 286 | 286 | 278 | 280 | 25,000 |
| 2005/02/18 | 285 | 287 | 285 | 287 | 13,000 |
| 2005/02/17 | 286 | 290 | 286 | 290 | 14,000 |
| 2005/02/16 | 290 | 290 | 285 | 289 | 10,000 |
| 2005/02/15 | 290 | 290 | 284 | 288 | 26,000 |
| 2005/02/14 | 294 | 294 | 290 | 291 | 34,000 |
| 2005/02/10 | 290 | 295 | 289 | 294 | 47,000 |
| 2005/02/09 | 291 | 291 | 289 | 289 | 15,000 |
| 2005/02/08 | 290 | 291 | 288 | 291 | 17,000 |
| 2005/02/07 | 291 | 293 | 290 | 290 | 22,000 |
| 2005/02/04 | 290 | 293 | 290 | 291 | 22,000 |
| 2005/02/03 | 294 | 294 | 291 | 293 | 26,000 |
| 2005/02/02 | 300 | 300 | 293 | 295 | 21,000 |
| 2005/02/01 | 302 | 302 | 295 | 300 | 39,000 |
| 2005/01/31 | 291 | 299 | 291 | 297 | 32,000 |
| 2005/01/28 | 293 | 293 | 285 | 286 | 36,000 |
| 2005/01/27 | 291 | 291 | 291 | 291 | 10,000 |
| 2005/01/26 | 286 | 292 | 286 | 291 | 26,000 |
| 2005/01/25 | 299 | 299 | 296 | 296 | 26,000 |
| 2005/01/24 | 306 | 306 | 296 | 300 | 18,000 |
| 2005/01/21 | 306 | 310 | 302 | 306 | 48,000 |
| 2005/01/20 | 291 | 315 | 291 | 314 | 168,000 |
| 2005/01/19 | 286 | 292 | 285 | 286 | 43,000 |
| 2005/01/18 | 295 | 300 | 290 | 295 | 30,000 |
| 2005/01/17 | 304 | 304 | 296 | 301 | 23,000 |
| 2005/01/14 | 297 | 303 | 291 | 300 | 75,000 |
| 2005/01/13 | 290 | 295 | 289 | 295 | 44,000 |
| 2005/01/12 | 290 | 290 | 283 | 285 | 30,000 |
| 2005/01/11 | 283 | 290 | 283 | 290 | 21,000 |
| 2005/01/07 | 292 | 292 | 287 | 287 | 17,000 |
| 2005/01/06 | 291 | 297 | 278 | 292 | 37,000 |
| 2005/01/05 | 302 | 302 | 293 | 295 | 34,000 |
| 2005/01/04 | 310 | 310 | 301 | 302 | 24,000 |