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 |
---|---|---|---|---|---|
2008/12/30 | 73 | 73 | 73 | 73 | 1,000 |
2008/12/29 | 71 | 73 | 71 | 73 | 4,000 |
2008/12/25 | 78 | 78 | 76 | 76 | 52,000 |
2008/12/24 | 75 | 76 | 75 | 76 | 10,000 |
2008/12/22 | 74 | 75 | 70 | 75 | 16,000 |
2008/12/19 | 75 | 78 | 72 | 78 | 13,000 |
2008/12/18 | 76 | 76 | 75 | 75 | 14,000 |
2008/12/17 | 78 | 78 | 77 | 77 | 6,000 |
2008/12/16 | 77 | 77 | 77 | 77 | 5,000 |
2008/12/15 | 80 | 80 | 76 | 76 | 17,000 |
2008/12/11 | 79 | 79 | 79 | 79 | 2,000 |
2008/12/10 | 79 | 80 | 79 | 80 | 4,000 |
2008/12/09 | 79 | 79 | 79 | 79 | 3,000 |
2008/12/08 | 79 | 79 | 78 | 78 | 2,000 |
2008/12/03 | 80 | 80 | 80 | 80 | 1,000 |
2008/12/02 | 80 | 80 | 78 | 78 | 3,000 |
2008/12/01 | 84 | 84 | 84 | 84 | 2,000 |
2008/11/28 | 89 | 89 | 89 | 89 | 8,000 |
2008/11/27 | 89 | 89 | 89 | 89 | 8,000 |
2008/11/26 | 89 | 89 | 89 | 89 | 8,000 |
2008/11/25 | 89 | 89 | 82 | 89 | 38,000 |
2008/11/21 | 87 | 89 | 87 | 89 | 26,000 |
2008/11/20 | 89 | 89 | 83 | 87 | 6,000 |
2008/11/19 | 89 | 90 | 78 | 89 | 45,000 |
2008/11/18 | 89 | 89 | 89 | 89 | 5,000 |
2008/11/17 | 89 | 89 | 89 | 89 | 4,000 |
2008/11/14 | 89 | 89 | 89 | 89 | 3,000 |
2008/11/13 | 89 | 89 | 89 | 89 | 5,000 |
2008/11/12 | 89 | 89 | 89 | 89 | 5,000 |
2008/11/11 | 89 | 89 | 89 | 89 | 6,000 |
2008/11/10 | 89 | 89 | 85 | 85 | 9,000 |
2008/11/07 | 89 | 89 | 89 | 89 | 2,000 |
2008/11/06 | 89 | 89 | 88 | 88 | 4,000 |
2008/11/05 | 89 | 89 | 88 | 88 | 9,000 |
2008/11/04 | 88 | 88 | 88 | 88 | 1,000 |
2008/10/31 | 88 | 88 | 88 | 88 | 1,000 |
2008/10/29 | 90 | 90 | 88 | 88 | 3,000 |
2008/10/28 | 85 | 90 | 75 | 90 | 6,000 |
2008/10/27 | 94 | 94 | 94 | 94 | 25,000 |
2008/10/24 | 85 | 85 | 84 | 84 | 14,000 |
2008/10/23 | 83 | 83 | 83 | 83 | 1,000 |
2008/10/20 | 85 | 85 | 85 | 85 | 5,000 |
2008/10/16 | 87 | 87 | 87 | 87 | 2,000 |
2008/10/15 | 90 | 90 | 88 | 88 | 11,000 |
2008/10/14 | 77 | 89 | 77 | 88 | 20,000 |
2008/10/10 | 73 | 76 | 72 | 76 | 7,000 |
2008/10/09 | 70 | 85 | 63 | 85 | 35,000 |
2008/10/08 | 90 | 90 | 73 | 88 | 14,000 |
2008/10/03 | 94 | 100 | 94 | 100 | 7,000 |
2008/09/30 | 95 | 105 | 95 | 105 | 3,000 |
2008/09/26 | 106 | 111 | 106 | 106 | 8,000 |
2008/09/25 | 119 | 119 | 110 | 116 | 76,000 |
2008/09/24 | 101 | 101 | 100 | 100 | 3,000 |
2008/09/22 | 101 | 101 | 101 | 101 | 4,000 |
2008/09/19 | 102 | 102 | 102 | 102 | 5,000 |
2008/09/18 | 101 | 101 | 101 | 101 | 2,000 |
2008/09/16 | 94 | 107 | 93 | 107 | 3,000 |
2008/09/12 | 98 | 103 | 98 | 103 | 3,000 |
2008/09/11 | 97 | 97 | 96 | 97 | 3,000 |
2008/09/09 | 102 | 102 | 96 | 96 | 8,000 |
2008/09/08 | 101 | 101 | 101 | 101 | 1,000 |
2008/09/05 | 101 | 101 | 101 | 101 | 1,000 |
2008/09/04 | 102 | 102 | 101 | 101 | 6,000 |
2008/09/03 | 102 | 102 | 102 | 102 | 2,000 |
2008/09/02 | 103 | 103 | 102 | 102 | 4,000 |
2008/09/01 | 104 | 105 | 104 | 104 | 8,000 |
2008/08/29 | 109 | 109 | 109 | 109 | 3,000 |
2008/08/28 | 108 | 108 | 108 | 108 | 1,000 |
2008/08/27 | 113 | 113 | 113 | 113 | 15,000 |
2008/08/25 | 120 | 120 | 120 | 120 | 32,000 |
2008/08/22 | 116 | 116 | 115 | 115 | 6,000 |
2008/08/20 | 111 | 111 | 111 | 111 | 1,000 |
2008/08/19 | 114 | 114 | 114 | 114 | 1,000 |
2008/08/13 | 117 | 119 | 117 | 119 | 3,000 |
2008/08/08 | 110 | 110 | 110 | 110 | 1,000 |
2008/08/07 | 110 | 110 | 102 | 110 | 3,000 |
2008/08/06 | 110 | 110 | 110 | 110 | 3,000 |
2008/08/04 | 119 | 119 | 119 | 119 | 8,000 |
2008/08/01 | 119 | 119 | 119 | 119 | 10,000 |
2008/07/31 | 119 | 119 | 119 | 119 | 10,000 |
2008/07/30 | 116 | 116 | 116 | 116 | 1,000 |
2008/07/28 | 115 | 115 | 115 | 115 | 6,000 |
2008/07/25 | 119 | 119 | 116 | 116 | 23,000 |
2008/07/24 | 121 | 124 | 120 | 124 | 17,000 |
2008/07/23 | 120 | 120 | 119 | 119 | 3,000 |
2008/07/22 | 114 | 115 | 114 | 115 | 2,000 |
2008/07/17 | 110 | 110 | 110 | 110 | 3,000 |
2008/07/16 | 112 | 112 | 112 | 112 | 7,000 |
2008/07/15 | 115 | 115 | 115 | 115 | 1,000 |
2008/07/14 | 115 | 115 | 115 | 115 | 2,000 |
2008/07/11 | 115 | 115 | 115 | 115 | 3,000 |
2008/07/10 | 116 | 116 | 116 | 116 | 1,000 |
2008/07/07 | 115 | 115 | 115 | 115 | 1,000 |
2008/07/03 | 115 | 119 | 114 | 115 | 4,000 |
2008/07/01 | 119 | 119 | 119 | 119 | 2,000 |
2008/06/30 | 122 | 122 | 118 | 118 | 7,000 |
2008/06/27 | 123 | 124 | 122 | 122 | 4,000 |
2008/06/26 | 124 | 124 | 124 | 124 | 2,000 |
2008/06/25 | 129 | 129 | 129 | 129 | 19,000 |
2008/06/24 | 130 | 130 | 128 | 130 | 10,000 |
2008/06/23 | 130 | 130 | 127 | 127 | 8,000 |
2008/06/20 | 128 | 128 | 128 | 128 | 1,000 |
2008/06/19 | 128 | 128 | 125 | 126 | 17,000 |
2008/06/18 | 126 | 130 | 126 | 127 | 9,000 |
2008/06/17 | 124 | 124 | 124 | 124 | 6,000 |
2008/06/16 | 124 | 124 | 123 | 123 | 12,000 |
2008/06/13 | 130 | 130 | 125 | 125 | 12,000 |
2008/06/11 | 130 | 130 | 130 | 130 | 2,000 |
2008/06/10 | 132 | 133 | 132 | 133 | 2,000 |
2008/06/09 | 126 | 126 | 126 | 126 | 2,000 |
2008/06/06 | 129 | 132 | 125 | 131 | 7,000 |
2008/06/05 | 124 | 135 | 124 | 134 | 14,000 |
2008/06/04 | 123 | 123 | 123 | 123 | 8,000 |
2008/06/03 | 124 | 124 | 124 | 124 | 5,000 |
2008/06/02 | 124 | 124 | 124 | 124 | 1,000 |
2008/05/30 | 126 | 126 | 126 | 126 | 1,000 |
2008/05/29 | 126 | 128 | 126 | 126 | 8,000 |
2008/05/28 | 130 | 130 | 128 | 128 | 3,000 |
2008/05/27 | 129 | 129 | 129 | 129 | 7,000 |
2008/05/26 | 144 | 144 | 130 | 135 | 51,000 |
2008/05/23 | 136 | 136 | 133 | 133 | 25,000 |
2008/05/22 | 128 | 137 | 127 | 137 | 60,000 |
2008/05/21 | 125 | 127 | 122 | 127 | 13,000 |
2008/05/20 | 123 | 123 | 123 | 123 | 17,000 |
2008/05/19 | 124 | 124 | 124 | 124 | 1,000 |
2008/05/16 | 122 | 122 | 122 | 122 | 3,000 |
2008/05/15 | 124 | 124 | 122 | 122 | 7,000 |
2008/05/14 | 124 | 124 | 124 | 124 | 1,000 |
2008/05/13 | 123 | 124 | 123 | 124 | 15,000 |
2008/05/12 | 120 | 120 | 120 | 120 | 2,000 |
2008/05/08 | 116 | 116 | 115 | 115 | 2,000 |
2008/05/07 | 114 | 116 | 114 | 115 | 7,000 |
2008/05/01 | 124 | 124 | 124 | 124 | 2,000 |
2008/04/30 | 124 | 124 | 124 | 124 | 3,000 |
2008/04/28 | 124 | 124 | 121 | 122 | 8,000 |
2008/04/25 | 121 | 122 | 121 | 122 | 26,000 |
2008/04/24 | 123 | 123 | 118 | 122 | 18,000 |
2008/04/23 | 120 | 121 | 120 | 120 | 8,000 |
2008/04/22 | 120 | 120 | 117 | 120 | 7,000 |
2008/04/21 | 120 | 120 | 120 | 120 | 7,000 |
2008/04/18 | 120 | 120 | 120 | 120 | 2,000 |
2008/04/17 | 120 | 120 | 120 | 120 | 3,000 |
2008/04/16 | 121 | 121 | 116 | 116 | 8,000 |
2008/04/15 | 120 | 120 | 120 | 120 | 5,000 |
2008/04/10 | 119 | 119 | 119 | 119 | 1,000 |
2008/04/09 | 119 | 119 | 119 | 119 | 1,000 |
2008/04/08 | 124 | 124 | 119 | 119 | 6,000 |
2008/04/07 | 122 | 124 | 122 | 124 | 5,000 |
2008/04/04 | 121 | 122 | 121 | 122 | 5,000 |
2008/04/03 | 121 | 121 | 121 | 121 | 5,000 |
2008/04/02 | 119 | 120 | 119 | 120 | 4,000 |
2008/04/01 | 119 | 119 | 115 | 119 | 7,000 |
2008/03/28 | 124 | 124 | 120 | 120 | 3,000 |
2008/03/26 | 121 | 126 | 116 | 126 | 25,000 |
2008/03/25 | 134 | 134 | 126 | 126 | 44,000 |
2008/03/24 | 134 | 138 | 124 | 133 | 74,000 |
2008/03/21 | 117 | 119 | 117 | 119 | 4,000 |
2008/03/19 | 116 | 120 | 111 | 120 | 7,000 |
2008/03/18 | 116 | 116 | 116 | 116 | 2,000 |
2008/03/17 | 117 | 117 | 117 | 117 | 2,000 |
2008/03/13 | 116 | 120 | 116 | 120 | 5,000 |
2008/03/12 | 117 | 117 | 117 | 117 | 2,000 |
2008/03/11 | 120 | 120 | 115 | 115 | 2,000 |
2008/03/05 | 120 | 120 | 120 | 120 | 1,000 |
2008/03/03 | 120 | 120 | 120 | 120 | 1,000 |
2008/02/29 | 123 | 123 | 118 | 118 | 3,000 |
2008/02/28 | 120 | 120 | 120 | 120 | 12,000 |
2008/02/27 | 123 | 123 | 119 | 123 | 23,000 |
2008/02/26 | 120 | 120 | 119 | 119 | 5,000 |
2008/02/25 | 118 | 119 | 118 | 119 | 48,000 |
2008/02/22 | 120 | 124 | 120 | 124 | 6,000 |
2008/02/21 | 116 | 116 | 116 | 116 | 3,000 |
2008/02/20 | 117 | 117 | 116 | 116 | 4,000 |
2008/02/19 | 120 | 120 | 116 | 116 | 5,000 |
2008/02/18 | 116 | 116 | 113 | 113 | 11,000 |
2008/02/13 | 120 | 120 | 112 | 112 | 5,000 |
2008/02/12 | 118 | 120 | 118 | 120 | 8,000 |
2008/02/08 | 113 | 113 | 113 | 113 | 8,000 |
2008/02/07 | 120 | 120 | 112 | 112 | 8,000 |
2008/02/06 | 120 | 120 | 120 | 120 | 4,000 |
2008/02/05 | 121 | 121 | 120 | 120 | 8,000 |
2008/02/01 | 121 | 121 | 120 | 120 | 13,000 |
2008/01/31 | 125 | 127 | 125 | 125 | 27,000 |
2008/01/30 | 125 | 126 | 125 | 125 | 33,000 |
2008/01/29 | 130 | 130 | 125 | 126 | 8,000 |
2008/01/28 | 130 | 130 | 125 | 130 | 23,000 |
2008/01/25 | 128 | 128 | 123 | 123 | 22,000 |
2008/01/24 | 113 | 120 | 113 | 120 | 30,000 |
2008/01/23 | 109 | 109 | 109 | 109 | 1,000 |
2008/01/22 | 110 | 110 | 101 | 106 | 12,000 |
2008/01/21 | 115 | 115 | 115 | 115 | 4,000 |
2008/01/17 | 110 | 113 | 110 | 113 | 12,000 |
2008/01/16 | 106 | 108 | 100 | 108 | 28,000 |
2008/01/15 | 110 | 112 | 106 | 106 | 14,000 |
2008/01/10 | 110 | 110 | 110 | 110 | 10,000 |
2008/01/09 | 106 | 107 | 105 | 105 | 15,000 |
2008/01/08 | 115 | 115 | 115 | 115 | 5,000 |
2008/01/07 | 109 | 110 | 109 | 110 | 13,000 |
2008/01/04 | 112 | 112 | 112 | 112 | 3,000 |