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 |
---|---|---|---|---|---|
2013/12/30 | 216 | 217 | 213 | 216 | 24,900 |
2013/12/27 | 217 | 217 | 213 | 216 | 19,900 |
2013/12/26 | 212 | 217 | 208 | 217 | 48,600 |
2013/12/25 | 207 | 217 | 207 | 216 | 221,400 |
2013/12/24 | 203 | 210 | 203 | 207 | 92,100 |
2013/12/20 | 205 | 206 | 203 | 204 | 19,500 |
2013/12/19 | 205 | 207 | 205 | 207 | 14,900 |
2013/12/18 | 206 | 208 | 206 | 207 | 9,400 |
2013/12/17 | 207 | 208 | 206 | 206 | 114,500 |
2013/12/16 | 208 | 210 | 207 | 207 | 12,500 |
2013/12/13 | 209 | 210 | 207 | 210 | 26,100 |
2013/12/12 | 212 | 213 | 210 | 210 | 40,100 |
2013/12/11 | 216 | 216 | 211 | 213 | 32,900 |
2013/12/10 | 215 | 219 | 212 | 213 | 44,400 |
2013/12/09 | 214 | 215 | 212 | 213 | 22,400 |
2013/12/06 | 211 | 214 | 210 | 214 | 26,700 |
2013/12/05 | 214 | 214 | 210 | 210 | 47,000 |
2013/12/04 | 215 | 216 | 211 | 215 | 66,500 |
2013/12/03 | 225 | 225 | 214 | 216 | 166,700 |
2013/12/02 | 208 | 248 | 206 | 228 | 777,300 |
2013/11/29 | 210 | 210 | 207 | 208 | 31,000 |
2013/11/28 | 208 | 212 | 208 | 208 | 29,500 |
2013/11/27 | 207 | 213 | 206 | 210 | 57,300 |
2013/11/26 | 209 | 209 | 206 | 208 | 31,500 |
2013/11/25 | 205 | 211 | 205 | 209 | 91,900 |
2013/11/22 | 215 | 217 | 207 | 210 | 98,100 |
2013/11/21 | 202 | 219 | 202 | 216 | 272,700 |
2013/11/20 | 204 | 204 | 202 | 204 | 25,000 |
2013/11/19 | 203 | 206 | 201 | 204 | 28,700 |
2013/11/18 | 200 | 207 | 199 | 206 | 54,700 |
2013/11/15 | 200 | 202 | 199 | 199 | 42,700 |
2013/11/14 | 198 | 200 | 196 | 199 | 55,200 |
2013/11/13 | 198 | 198 | 198 | 198 | 5,900 |
2013/11/12 | 199 | 200 | 196 | 200 | 15,800 |
2013/11/11 | 202 | 203 | 198 | 198 | 18,000 |
2013/11/08 | 198 | 198 | 194 | 198 | 21,800 |
2013/11/07 | 201 | 203 | 196 | 199 | 25,900 |
2013/11/06 | 199 | 203 | 197 | 200 | 26,700 |
2013/11/05 | 202 | 202 | 195 | 199 | 46,900 |
2013/11/01 | 201 | 202 | 190 | 195 | 25,600 |
2013/10/31 | 201 | 202 | 197 | 202 | 16,000 |
2013/10/30 | 201 | 202 | 198 | 201 | 12,100 |
2013/10/29 | 202 | 202 | 198 | 201 | 17,100 |
2013/10/28 | 204 | 204 | 200 | 203 | 22,600 |
2013/10/25 | 202 | 206 | 198 | 202 | 92,200 |
2013/10/24 | 197 | 197 | 194 | 197 | 17,800 |
2013/10/23 | 198 | 198 | 195 | 197 | 17,000 |
2013/10/22 | 194 | 197 | 194 | 197 | 9,900 |
2013/10/21 | 194 | 197 | 193 | 196 | 24,900 |
2013/10/18 | 188 | 193 | 188 | 193 | 19,700 |
2013/10/17 | 190 | 190 | 187 | 187 | 12,500 |
2013/10/16 | 190 | 192 | 189 | 189 | 7,100 |
2013/10/15 | 189 | 193 | 189 | 191 | 11,100 |
2013/10/11 | 190 | 192 | 188 | 188 | 17,700 |
2013/10/10 | 188 | 190 | 188 | 188 | 10,300 |
2013/10/09 | 186 | 189 | 185 | 188 | 16,500 |
2013/10/08 | 185 | 193 | 184 | 191 | 14,700 |
2013/10/07 | 190 | 190 | 187 | 189 | 8,600 |
2013/10/04 | 189 | 189 | 186 | 188 | 6,900 |
2013/10/03 | 194 | 194 | 188 | 189 | 18,600 |
2013/10/02 | 193 | 197 | 192 | 192 | 17,300 |
2013/10/01 | 193 | 198 | 193 | 197 | 15,700 |
2013/09/30 | 195 | 197 | 194 | 197 | 8,000 |
2013/09/27 | 197 | 198 | 194 | 195 | 17,000 |
2013/09/26 | 194 | 194 | 189 | 194 | 49,000 |
2013/09/25 | 200 | 201 | 195 | 196 | 135,000 |
2013/09/24 | 205 | 210 | 205 | 210 | 17,000 |
2013/09/20 | 213 | 213 | 208 | 208 | 14,000 |
2013/09/19 | 210 | 213 | 207 | 207 | 42,000 |
2013/09/18 | 210 | 213 | 208 | 209 | 127,000 |
2013/09/17 | 199 | 209 | 196 | 207 | 119,000 |
2013/09/13 | 190 | 200 | 190 | 200 | 49,000 |
2013/09/12 | 191 | 193 | 186 | 190 | 24,000 |
2013/09/11 | 203 | 203 | 188 | 195 | 68,000 |
2013/09/10 | 190 | 208 | 190 | 198 | 85,000 |
2013/09/09 | 199 | 200 | 190 | 190 | 67,000 |
2013/09/06 | 183 | 187 | 182 | 182 | 14,000 |
2013/09/05 | 181 | 189 | 180 | 183 | 16,000 |
2013/09/04 | 177 | 181 | 177 | 181 | 27,000 |
2013/09/03 | 178 | 181 | 177 | 177 | 8,000 |
2013/09/02 | 176 | 176 | 176 | 176 | 3,000 |
2013/08/30 | 178 | 180 | 178 | 180 | 2,000 |
2013/08/29 | 180 | 180 | 174 | 178 | 12,000 |
2013/08/28 | 182 | 185 | 182 | 185 | 5,000 |
2013/08/27 | 185 | 185 | 180 | 184 | 18,000 |
2013/08/26 | 180 | 182 | 180 | 180 | 32,000 |
2013/08/23 | 185 | 185 | 185 | 185 | 4,000 |
2013/08/22 | 182 | 185 | 180 | 185 | 23,000 |
2013/08/21 | 184 | 184 | 182 | 182 | 3,000 |
2013/08/20 | 188 | 188 | 185 | 185 | 8,000 |
2013/08/19 | 189 | 189 | 179 | 186 | 11,000 |
2013/08/15 | 190 | 190 | 190 | 190 | 2,000 |
2013/08/14 | 188 | 191 | 188 | 190 | 10,000 |
2013/08/13 | 192 | 192 | 192 | 192 | 1,000 |
2013/08/12 | 196 | 196 | 190 | 190 | 6,000 |
2013/08/09 | 190 | 195 | 190 | 195 | 12,000 |
2013/08/08 | 195 | 195 | 192 | 192 | 3,000 |
2013/08/07 | 197 | 197 | 197 | 197 | 2,000 |
2013/08/02 | 193 | 199 | 193 | 199 | 12,000 |
2013/08/01 | 188 | 189 | 188 | 188 | 8,000 |
2013/07/31 | 193 | 193 | 186 | 187 | 40,000 |
2013/07/30 | 193 | 198 | 193 | 198 | 6,000 |
2013/07/29 | 195 | 195 | 191 | 192 | 30,000 |
2013/07/26 | 203 | 203 | 200 | 200 | 21,000 |
2013/07/25 | 207 | 207 | 204 | 204 | 25,000 |
2013/07/24 | 206 | 206 | 204 | 206 | 27,000 |
2013/07/23 | 204 | 205 | 203 | 205 | 9,000 |
2013/07/22 | 205 | 206 | 205 | 206 | 7,000 |
2013/07/19 | 207 | 207 | 204 | 207 | 20,000 |
2013/07/18 | 208 | 208 | 207 | 208 | 5,000 |
2013/07/17 | 208 | 210 | 208 | 210 | 7,000 |
2013/07/16 | 209 | 212 | 205 | 209 | 23,000 |
2013/07/12 | 206 | 215 | 205 | 211 | 46,000 |
2013/07/11 | 203 | 208 | 200 | 205 | 46,000 |
2013/07/10 | 208 | 214 | 204 | 205 | 62,000 |
2013/07/09 | 211 | 219 | 207 | 216 | 73,000 |
2013/07/08 | 213 | 213 | 203 | 210 | 47,000 |
2013/07/05 | 196 | 207 | 196 | 207 | 43,000 |
2013/07/04 | 196 | 198 | 193 | 193 | 27,000 |
2013/07/03 | 195 | 198 | 195 | 197 | 6,000 |
2013/07/02 | 200 | 200 | 189 | 197 | 22,000 |
2013/07/01 | 200 | 201 | 199 | 200 | 12,000 |
2013/06/28 | 188 | 196 | 188 | 196 | 3,000 |
2013/06/27 | 187 | 190 | 186 | 188 | 4,000 |
2013/06/26 | 204 | 204 | 192 | 193 | 26,000 |
2013/06/25 | 213 | 213 | 199 | 202 | 37,000 |
2013/06/24 | 204 | 207 | 198 | 198 | 39,000 |
2013/06/21 | 200 | 217 | 198 | 205 | 80,000 |
2013/06/20 | 192 | 192 | 192 | 192 | 1,000 |
2013/06/19 | 195 | 195 | 191 | 192 | 3,000 |
2013/06/18 | 196 | 196 | 194 | 194 | 3,000 |
2013/06/14 | 190 | 197 | 190 | 193 | 9,000 |
2013/06/13 | 195 | 198 | 188 | 198 | 5,000 |
2013/06/12 | 190 | 196 | 184 | 196 | 15,000 |
2013/06/11 | 196 | 197 | 195 | 197 | 30,000 |
2013/06/10 | 190 | 190 | 185 | 189 | 35,000 |
2013/06/07 | 188 | 188 | 170 | 178 | 83,000 |
2013/06/06 | 212 | 212 | 194 | 195 | 35,000 |
2013/06/05 | 212 | 217 | 212 | 215 | 21,000 |
2013/06/04 | 211 | 212 | 210 | 212 | 28,000 |
2013/06/03 | 213 | 216 | 212 | 213 | 18,000 |
2013/05/31 | 210 | 223 | 210 | 218 | 28,000 |
2013/05/30 | 214 | 216 | 210 | 212 | 84,000 |
2013/05/29 | 215 | 219 | 214 | 218 | 54,000 |
2013/05/28 | 221 | 224 | 220 | 220 | 71,000 |
2013/05/27 | 228 | 228 | 221 | 225 | 56,000 |
2013/05/24 | 228 | 237 | 215 | 220 | 237,000 |
2013/05/23 | 248 | 250 | 225 | 225 | 236,000 |
2013/05/22 | 229 | 251 | 229 | 243 | 451,000 |
2013/05/21 | 227 | 228 | 227 | 228 | 46,000 |
2013/05/20 | 228 | 228 | 226 | 227 | 64,000 |
2013/05/17 | 223 | 228 | 223 | 227 | 45,000 |
2013/05/16 | 227 | 227 | 216 | 221 | 95,000 |
2013/05/15 | 226 | 227 | 220 | 225 | 156,000 |
2013/05/14 | 215 | 220 | 215 | 220 | 66,000 |
2013/05/13 | 221 | 223 | 216 | 218 | 38,000 |
2013/05/10 | 222 | 224 | 220 | 221 | 85,000 |
2013/05/09 | 223 | 226 | 223 | 224 | 48,000 |
2013/05/08 | 227 | 228 | 225 | 226 | 54,000 |
2013/05/07 | 224 | 230 | 224 | 226 | 66,000 |
2013/05/02 | 219 | 222 | 219 | 222 | 31,000 |
2013/05/01 | 224 | 225 | 220 | 220 | 62,000 |
2013/04/30 | 231 | 231 | 224 | 226 | 89,000 |
2013/04/26 | 239 | 239 | 230 | 231 | 65,000 |
2013/04/25 | 240 | 241 | 236 | 237 | 131,000 |
2013/04/24 | 240 | 241 | 235 | 238 | 169,000 |
2013/04/23 | 237 | 237 | 225 | 230 | 88,000 |
2013/04/22 | 239 | 243 | 232 | 233 | 226,000 |
2013/04/19 | 225 | 233 | 222 | 233 | 243,000 |
2013/04/18 | 217 | 224 | 215 | 219 | 109,000 |
2013/04/17 | 218 | 225 | 212 | 221 | 474,000 |
2013/04/16 | 201 | 206 | 198 | 202 | 81,000 |
2013/04/15 | 204 | 207 | 202 | 205 | 49,000 |
2013/04/12 | 207 | 207 | 201 | 204 | 30,000 |
2013/04/11 | 206 | 209 | 204 | 207 | 80,000 |
2013/04/10 | 203 | 205 | 201 | 201 | 42,000 |
2013/04/09 | 211 | 213 | 199 | 202 | 141,000 |
2013/04/08 | 198 | 211 | 197 | 211 | 91,000 |
2013/04/05 | 200 | 205 | 199 | 199 | 87,000 |
2013/04/04 | 191 | 196 | 188 | 194 | 62,000 |
2013/04/03 | 197 | 200 | 196 | 198 | 48,000 |
2013/04/02 | 190 | 195 | 176 | 195 | 99,000 |
2013/04/01 | 201 | 203 | 189 | 189 | 160,000 |
2013/03/29 | 215 | 215 | 203 | 207 | 116,000 |
2013/03/28 | 218 | 218 | 212 | 215 | 53,000 |
2013/03/27 | 209 | 218 | 208 | 213 | 71,000 |
2013/03/26 | 216 | 217 | 207 | 207 | 110,000 |
2013/03/25 | 221 | 222 | 217 | 218 | 87,000 |
2013/03/22 | 226 | 227 | 221 | 222 | 87,000 |
2013/03/21 | 231 | 235 | 224 | 229 | 173,000 |
2013/03/19 | 229 | 236 | 229 | 229 | 114,000 |
2013/03/18 | 233 | 239 | 224 | 231 | 176,000 |
2013/03/15 | 225 | 243 | 220 | 237 | 345,000 |
2013/03/14 | 213 | 245 | 213 | 220 | 356,000 |
2013/03/13 | 234 | 234 | 202 | 220 | 590,000 |
2013/03/12 | 242 | 298 | 234 | 234 | 1,955,000 |
2013/03/11 | 314 | 314 | 314 | 314 | 844,000 |
2013/03/08 | 234 | 234 | 201 | 234 | 1,496,000 |
2013/03/07 | 178 | 184 | 172 | 184 | 244,000 |
2013/03/06 | 170 | 170 | 168 | 168 | 27,000 |
2013/03/05 | 169 | 169 | 168 | 168 | 39,000 |
2013/03/04 | 168 | 170 | 168 | 169 | 17,000 |
2013/03/01 | 169 | 169 | 168 | 169 | 8,000 |
2013/02/28 | 171 | 174 | 169 | 169 | 30,000 |
2013/02/27 | 170 | 173 | 167 | 173 | 52,000 |
2013/02/26 | 170 | 176 | 170 | 170 | 22,000 |
2013/02/25 | 170 | 172 | 168 | 170 | 35,000 |
2013/02/22 | 173 | 175 | 172 | 173 | 17,000 |
2013/02/21 | 177 | 179 | 173 | 173 | 138,000 |
2013/02/20 | 169 | 174 | 168 | 173 | 63,000 |
2013/02/19 | 167 | 172 | 164 | 166 | 376,000 |
2013/02/18 | 159 | 166 | 159 | 166 | 73,000 |
2013/02/15 | 161 | 162 | 155 | 162 | 33,000 |
2013/02/14 | 162 | 163 | 161 | 163 | 28,000 |
2013/02/13 | 163 | 164 | 161 | 161 | 81,000 |
2013/02/12 | 162 | 165 | 161 | 162 | 51,000 |
2013/02/08 | 161 | 163 | 160 | 162 | 54,000 |
2013/02/07 | 164 | 164 | 162 | 162 | 20,000 |
2013/02/06 | 164 | 168 | 163 | 164 | 16,000 |
2013/02/05 | 168 | 169 | 161 | 164 | 68,000 |
2013/02/04 | 169 | 170 | 166 | 169 | 67,000 |
2013/02/01 | 166 | 169 | 166 | 168 | 84,000 |
2013/01/31 | 165 | 166 | 163 | 165 | 90,000 |
2013/01/30 | 163 | 164 | 163 | 163 | 55,000 |
2013/01/29 | 160 | 163 | 158 | 163 | 55,000 |
2013/01/28 | 157 | 160 | 157 | 159 | 28,000 |
2013/01/25 | 160 | 160 | 157 | 157 | 41,000 |
2013/01/24 | 158 | 158 | 156 | 156 | 18,000 |
2013/01/23 | 160 | 160 | 156 | 157 | 48,000 |
2013/01/22 | 161 | 161 | 156 | 159 | 52,000 |
2013/01/21 | 162 | 163 | 158 | 162 | 98,000 |
2013/01/18 | 158 | 161 | 154 | 161 | 97,000 |
2013/01/17 | 158 | 162 | 158 | 159 | 34,000 |
2013/01/16 | 165 | 165 | 159 | 159 | 75,000 |
2013/01/15 | 166 | 167 | 165 | 166 | 55,000 |
2013/01/11 | 166 | 172 | 166 | 168 | 94,000 |
2013/01/10 | 168 | 168 | 163 | 166 | 62,000 |
2013/01/09 | 158 | 167 | 158 | 167 | 68,000 |
2013/01/08 | 165 | 165 | 160 | 163 | 85,000 |
2013/01/07 | 172 | 172 | 159 | 167 | 82,000 |
2013/01/04 | 167 | 176 | 167 | 169 | 41,000 |