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 |
---|---|---|---|---|---|
2014/12/30 | 353 | 354 | 350 | 354 | 22,600 |
2014/12/29 | 354 | 355 | 350 | 353 | 55,800 |
2014/12/26 | 349 | 353 | 346 | 353 | 28,100 |
2014/12/25 | 348 | 351 | 347 | 349 | 34,400 |
2014/12/24 | 351 | 351 | 349 | 351 | 34,500 |
2014/12/22 | 350 | 350 | 345 | 349 | 50,400 |
2014/12/19 | 350 | 350 | 343 | 348 | 61,100 |
2014/12/18 | 341 | 346 | 340 | 346 | 91,000 |
2014/12/17 | 339 | 340 | 337 | 340 | 25,500 |
2014/12/16 | 337 | 339 | 336 | 339 | 32,400 |
2014/12/15 | 340 | 340 | 337 | 338 | 24,200 |
2014/12/12 | 336 | 339 | 335 | 337 | 20,400 |
2014/12/11 | 336 | 336 | 333 | 336 | 11,700 |
2014/12/10 | 338 | 338 | 334 | 336 | 25,200 |
2014/12/09 | 331 | 337 | 331 | 335 | 33,100 |
2014/12/08 | 337 | 340 | 333 | 334 | 22,100 |
2014/12/05 | 335 | 336 | 333 | 336 | 23,100 |
2014/12/04 | 335 | 339 | 335 | 335 | 26,800 |
2014/12/03 | 339 | 340 | 334 | 336 | 66,500 |
2014/12/02 | 341 | 343 | 339 | 339 | 14,000 |
2014/12/01 | 343 | 344 | 339 | 341 | 25,600 |
2014/11/28 | 341 | 342 | 340 | 341 | 9,100 |
2014/11/27 | 341 | 343 | 340 | 340 | 28,100 |
2014/11/26 | 343 | 344 | 340 | 342 | 31,200 |
2014/11/25 | 340 | 342 | 337 | 341 | 42,100 |
2014/11/21 | 337 | 340 | 335 | 340 | 12,300 |
2014/11/20 | 337 | 338 | 335 | 337 | 11,100 |
2014/11/19 | 333 | 338 | 333 | 338 | 19,800 |
2014/11/18 | 328 | 334 | 327 | 331 | 41,900 |
2014/11/17 | 337 | 337 | 330 | 331 | 42,000 |
2014/11/14 | 339 | 341 | 336 | 336 | 41,100 |
2014/11/13 | 340 | 342 | 339 | 341 | 21,800 |
2014/11/12 | 345 | 346 | 341 | 341 | 44,700 |
2014/11/11 | 346 | 347 | 344 | 345 | 9,700 |
2014/11/10 | 346 | 348 | 345 | 346 | 12,200 |
2014/11/07 | 345 | 349 | 344 | 349 | 33,200 |
2014/11/06 | 350 | 351 | 343 | 348 | 53,700 |
2014/11/05 | 349 | 349 | 346 | 349 | 26,000 |
2014/11/04 | 348 | 352 | 345 | 347 | 30,300 |
2014/10/31 | 348 | 350 | 345 | 347 | 21,200 |
2014/10/30 | 346 | 348 | 346 | 346 | 10,700 |
2014/10/29 | 352 | 352 | 348 | 348 | 22,700 |
2014/10/28 | 354 | 355 | 346 | 350 | 48,100 |
2014/10/27 | 369 | 369 | 356 | 359 | 52,400 |
2014/10/24 | 356 | 360 | 349 | 360 | 114,600 |
2014/10/23 | 352 | 356 | 348 | 353 | 105,900 |
2014/10/22 | 333 | 350 | 328 | 347 | 104,600 |
2014/10/21 | 333 | 334 | 322 | 326 | 44,200 |
2014/10/20 | 320 | 330 | 315 | 327 | 34,600 |
2014/10/17 | 320 | 323 | 316 | 316 | 25,600 |
2014/10/16 | 320 | 320 | 310 | 317 | 49,100 |
2014/10/15 | 313 | 326 | 312 | 323 | 84,400 |
2014/10/14 | 334 | 335 | 320 | 323 | 100,300 |
2014/10/10 | 339 | 339 | 336 | 336 | 61,400 |
2014/10/09 | 347 | 349 | 343 | 344 | 39,800 |
2014/10/08 | 345 | 347 | 343 | 347 | 28,700 |
2014/10/07 | 353 | 353 | 347 | 347 | 25,200 |
2014/10/06 | 345 | 353 | 345 | 352 | 69,300 |
2014/10/03 | 338 | 350 | 337 | 350 | 60,200 |
2014/10/02 | 343 | 349 | 339 | 340 | 42,000 |
2014/10/01 | 350 | 350 | 346 | 346 | 25,200 |
2014/09/30 | 359 | 359 | 347 | 350 | 60,500 |
2014/09/29 | 355 | 358 | 354 | 358 | 57,200 |
2014/09/26 | 349 | 354 | 346 | 354 | 23,900 |
2014/09/25 | 353 | 353 | 348 | 353 | 63,400 |
2014/09/24 | 338 | 347 | 338 | 345 | 23,500 |
2014/09/22 | 339 | 340 | 334 | 340 | 58,600 |
2014/09/19 | 349 | 349 | 340 | 341 | 40,900 |
2014/09/18 | 351 | 351 | 344 | 345 | 44,300 |
2014/09/17 | 353 | 353 | 348 | 350 | 35,500 |
2014/09/16 | 353 | 355 | 346 | 352 | 64,300 |
2014/09/12 | 345 | 348 | 341 | 347 | 38,100 |
2014/09/11 | 347 | 348 | 342 | 343 | 26,300 |
2014/09/10 | 351 | 351 | 344 | 348 | 45,700 |
2014/09/09 | 353 | 353 | 344 | 349 | 40,100 |
2014/09/08 | 342 | 350 | 342 | 350 | 21,600 |
2014/09/05 | 343 | 349 | 338 | 342 | 69,500 |
2014/09/04 | 347 | 349 | 346 | 346 | 22,600 |
2014/09/03 | 354 | 354 | 347 | 351 | 62,000 |
2014/09/02 | 355 | 360 | 351 | 355 | 115,500 |
2014/09/01 | 349 | 354 | 346 | 354 | 42,200 |
2014/08/29 | 348 | 354 | 345 | 350 | 46,300 |
2014/08/28 | 352 | 357 | 349 | 349 | 79,100 |
2014/08/27 | 349 | 364 | 343 | 355 | 216,900 |
2014/08/26 | 349 | 349 | 340 | 341 | 107,100 |
2014/08/25 | 335 | 351 | 333 | 351 | 255,700 |
2014/08/22 | 333 | 335 | 331 | 333 | 24,600 |
2014/08/21 | 333 | 333 | 331 | 333 | 16,200 |
2014/08/20 | 333 | 333 | 330 | 330 | 29,300 |
2014/08/19 | 334 | 334 | 332 | 334 | 24,500 |
2014/08/18 | 330 | 333 | 329 | 333 | 29,500 |
2014/08/15 | 334 | 334 | 330 | 330 | 16,700 |
2014/08/14 | 332 | 335 | 330 | 332 | 53,800 |
2014/08/13 | 326 | 329 | 326 | 328 | 16,800 |
2014/08/12 | 325 | 328 | 324 | 324 | 9,700 |
2014/08/11 | 325 | 329 | 323 | 324 | 47,700 |
2014/08/08 | 322 | 326 | 306 | 317 | 60,900 |
2014/08/07 | 318 | 323 | 317 | 319 | 22,200 |
2014/08/06 | 319 | 331 | 317 | 323 | 66,000 |
2014/08/05 | 326 | 327 | 322 | 322 | 21,300 |
2014/08/04 | 322 | 327 | 321 | 326 | 17,500 |
2014/08/01 | 322 | 323 | 316 | 321 | 37,800 |
2014/07/31 | 330 | 330 | 325 | 325 | 37,600 |
2014/07/30 | 326 | 330 | 325 | 328 | 40,700 |
2014/07/29 | 330 | 332 | 327 | 328 | 31,000 |
2014/07/28 | 327 | 331 | 325 | 330 | 31,800 |
2014/07/25 | 326 | 329 | 324 | 326 | 27,700 |
2014/07/24 | 324 | 328 | 322 | 324 | 44,500 |
2014/07/23 | 330 | 332 | 327 | 327 | 49,500 |
2014/07/22 | 333 | 334 | 332 | 332 | 21,600 |
2014/07/18 | 330 | 333 | 329 | 331 | 62,500 |
2014/07/17 | 334 | 338 | 333 | 336 | 39,500 |
2014/07/16 | 335 | 336 | 331 | 335 | 62,000 |
2014/07/15 | 333 | 335 | 329 | 330 | 48,100 |
2014/07/14 | 325 | 337 | 323 | 336 | 147,700 |
2014/07/11 | 329 | 331 | 326 | 326 | 88,200 |
2014/07/10 | 332 | 338 | 328 | 328 | 145,200 |
2014/07/09 | 340 | 344 | 326 | 328 | 600,300 |
2014/07/08 | 319 | 376 | 317 | 339 | 1,788,800 |
2014/07/07 | 310 | 316 | 309 | 315 | 156,600 |
2014/07/04 | 309 | 309 | 306 | 309 | 50,000 |
2014/07/03 | 307 | 307 | 304 | 306 | 25,000 |
2014/07/02 | 305 | 307 | 304 | 307 | 113,600 |
2014/07/01 | 303 | 304 | 300 | 304 | 24,200 |
2014/06/30 | 303 | 303 | 293 | 303 | 70,800 |
2014/06/27 | 308 | 308 | 303 | 303 | 42,400 |
2014/06/26 | 303 | 308 | 303 | 306 | 108,400 |
2014/06/25 | 303 | 304 | 301 | 304 | 37,000 |
2014/06/24 | 300 | 304 | 299 | 303 | 65,600 |
2014/06/23 | 295 | 304 | 294 | 300 | 129,100 |
2014/06/20 | 294 | 295 | 294 | 294 | 17,800 |
2014/06/19 | 294 | 295 | 293 | 295 | 28,600 |
2014/06/18 | 294 | 296 | 292 | 294 | 24,300 |
2014/06/17 | 294 | 296 | 294 | 295 | 15,500 |
2014/06/16 | 296 | 296 | 293 | 295 | 19,400 |
2014/06/13 | 293 | 295 | 292 | 295 | 21,900 |
2014/06/12 | 293 | 294 | 292 | 293 | 8,600 |
2014/06/11 | 292 | 293 | 291 | 293 | 12,900 |
2014/06/10 | 294 | 294 | 292 | 293 | 14,000 |
2014/06/09 | 292 | 295 | 291 | 294 | 27,100 |
2014/06/06 | 291 | 292 | 291 | 291 | 15,600 |
2014/06/05 | 292 | 293 | 291 | 291 | 17,500 |
2014/06/04 | 293 | 294 | 291 | 294 | 28,300 |
2014/06/03 | 294 | 294 | 292 | 293 | 24,200 |
2014/06/02 | 294 | 294 | 292 | 293 | 23,300 |
2014/05/30 | 290 | 293 | 290 | 292 | 27,900 |
2014/05/29 | 288 | 291 | 287 | 291 | 26,500 |
2014/05/28 | 286 | 291 | 285 | 287 | 116,900 |
2014/05/27 | 298 | 302 | 298 | 299 | 125,900 |
2014/05/26 | 292 | 297 | 292 | 297 | 104,800 |
2014/05/23 | 293 | 297 | 292 | 294 | 51,300 |
2014/05/22 | 298 | 299 | 291 | 292 | 71,000 |
2014/05/21 | 300 | 301 | 295 | 297 | 60,700 |
2014/05/20 | 299 | 302 | 299 | 302 | 30,200 |
2014/05/19 | 305 | 306 | 299 | 300 | 74,700 |
2014/05/16 | 308 | 308 | 303 | 305 | 46,700 |
2014/05/15 | 307 | 309 | 305 | 308 | 20,300 |
2014/05/14 | 307 | 310 | 306 | 307 | 37,800 |
2014/05/13 | 307 | 309 | 305 | 306 | 30,900 |
2014/05/12 | 310 | 312 | 305 | 306 | 40,200 |
2014/05/09 | 310 | 313 | 307 | 312 | 39,000 |
2014/05/08 | 310 | 313 | 307 | 310 | 31,500 |
2014/05/07 | 315 | 316 | 306 | 310 | 67,300 |
2014/05/02 | 305 | 310 | 305 | 309 | 36,800 |
2014/05/01 | 300 | 304 | 300 | 304 | 29,000 |
2014/04/30 | 307 | 307 | 298 | 300 | 60,300 |
2014/04/28 | 309 | 310 | 303 | 305 | 45,100 |
2014/04/25 | 311 | 311 | 305 | 306 | 52,300 |
2014/04/24 | 311 | 311 | 309 | 309 | 18,800 |
2014/04/23 | 309 | 310 | 306 | 309 | 27,200 |
2014/04/22 | 312 | 313 | 305 | 305 | 43,800 |
2014/04/21 | 310 | 312 | 309 | 311 | 18,100 |
2014/04/18 | 314 | 314 | 308 | 308 | 24,400 |
2014/04/17 | 315 | 316 | 311 | 312 | 26,900 |
2014/04/16 | 311 | 315 | 306 | 311 | 85,300 |
2014/04/15 | 315 | 315 | 304 | 309 | 62,200 |
2014/04/14 | 305 | 314 | 304 | 311 | 86,800 |
2014/04/11 | 292 | 315 | 281 | 307 | 172,300 |
2014/04/10 | 310 | 312 | 298 | 300 | 142,200 |
2014/04/09 | 302 | 308 | 301 | 308 | 106,800 |
2014/04/08 | 323 | 327 | 296 | 305 | 404,500 |
2014/04/07 | 316 | 331 | 316 | 327 | 356,000 |
2014/04/04 | 311 | 323 | 310 | 316 | 167,100 |
2014/04/03 | 308 | 315 | 305 | 310 | 135,500 |
2014/04/02 | 304 | 309 | 302 | 306 | 120,100 |
2014/04/01 | 301 | 315 | 298 | 302 | 309,200 |
2014/03/31 | 300 | 304 | 296 | 302 | 140,500 |
2014/03/28 | 289 | 298 | 285 | 297 | 135,400 |
2014/03/27 | 279 | 287 | 279 | 285 | 39,500 |
2014/03/26 | 280 | 285 | 279 | 281 | 116,700 |
2014/03/25 | 283 | 293 | 275 | 290 | 219,400 |
2014/03/24 | 275 | 280 | 272 | 280 | 23,100 |
2014/03/20 | 281 | 281 | 269 | 269 | 87,800 |
2014/03/19 | 282 | 282 | 277 | 281 | 37,500 |
2014/03/18 | 278 | 280 | 277 | 279 | 21,200 |
2014/03/17 | 277 | 282 | 276 | 276 | 25,800 |
2014/03/14 | 273 | 282 | 272 | 277 | 56,200 |
2014/03/13 | 286 | 290 | 281 | 287 | 83,500 |
2014/03/12 | 290 | 294 | 286 | 290 | 83,800 |
2014/03/11 | 294 | 295 | 286 | 290 | 207,100 |
2014/03/10 | 278 | 300 | 278 | 300 | 395,000 |
2014/03/07 | 280 | 285 | 271 | 274 | 73,600 |
2014/03/06 | 285 | 290 | 277 | 280 | 223,600 |
2014/03/05 | 259 | 284 | 259 | 280 | 321,000 |
2014/03/04 | 249 | 254 | 248 | 254 | 27,300 |
2014/03/03 | 252 | 252 | 245 | 251 | 39,900 |
2014/02/28 | 252 | 257 | 250 | 252 | 77,200 |
2014/02/27 | 253 | 255 | 250 | 251 | 25,000 |
2014/02/26 | 247 | 252 | 247 | 251 | 42,200 |
2014/02/25 | 252 | 252 | 246 | 247 | 44,700 |
2014/02/24 | 243 | 251 | 243 | 247 | 48,000 |
2014/02/21 | 242 | 247 | 242 | 243 | 50,300 |
2014/02/20 | 245 | 247 | 242 | 242 | 63,800 |
2014/02/19 | 250 | 252 | 246 | 248 | 50,400 |
2014/02/18 | 247 | 250 | 246 | 250 | 56,400 |
2014/02/17 | 250 | 251 | 244 | 246 | 46,300 |
2014/02/14 | 257 | 261 | 243 | 244 | 92,700 |
2014/02/13 | 266 | 267 | 257 | 257 | 75,400 |
2014/02/12 | 262 | 271 | 262 | 267 | 124,900 |
2014/02/10 | 258 | 263 | 257 | 260 | 109,800 |
2014/02/07 | 248 | 254 | 248 | 253 | 52,400 |
2014/02/06 | 235 | 248 | 235 | 248 | 73,800 |
2014/02/05 | 245 | 245 | 234 | 240 | 143,900 |
2014/02/04 | 229 | 240 | 228 | 234 | 263,900 |
2014/02/03 | 261 | 263 | 250 | 252 | 168,700 |
2014/01/31 | 265 | 270 | 263 | 265 | 83,300 |
2014/01/30 | 273 | 273 | 263 | 265 | 116,600 |
2014/01/29 | 275 | 280 | 274 | 275 | 141,700 |
2014/01/28 | 277 | 287 | 273 | 273 | 126,800 |
2014/01/27 | 286 | 286 | 276 | 276 | 174,200 |
2014/01/24 | 291 | 293 | 290 | 291 | 67,100 |
2014/01/23 | 293 | 294 | 291 | 291 | 131,600 |
2014/01/22 | 294 | 294 | 290 | 291 | 61,900 |
2014/01/21 | 297 | 297 | 290 | 290 | 76,100 |
2014/01/20 | 293 | 297 | 287 | 295 | 104,500 |
2014/01/17 | 291 | 304 | 289 | 295 | 228,300 |
2014/01/16 | 294 | 300 | 285 | 288 | 496,900 |
2014/01/15 | 330 | 340 | 301 | 308 | 782,100 |
2014/01/14 | 290 | 375 | 282 | 331 | 4,318,100 |
2014/01/10 | 222 | 303 | 221 | 303 | 1,781,600 |
2014/01/09 | 219 | 228 | 219 | 223 | 82,600 |
2014/01/08 | 220 | 221 | 217 | 218 | 38,800 |
2014/01/07 | 219 | 223 | 216 | 217 | 30,900 |
2014/01/06 | 217 | 222 | 216 | 218 | 35,700 |