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 |
---|---|---|---|---|---|
2016/12/30 | 455 | 459 | 455 | 459 | 27,300 |
2016/12/29 | 455 | 459 | 454 | 459 | 23,700 |
2016/12/28 | 458 | 459 | 456 | 458 | 24,000 |
2016/12/27 | 455 | 459 | 455 | 459 | 32,600 |
2016/12/26 | 459 | 459 | 451 | 456 | 48,300 |
2016/12/22 | 454 | 456 | 449 | 451 | 23,400 |
2016/12/21 | 457 | 457 | 454 | 456 | 17,800 |
2016/12/20 | 453 | 455 | 451 | 455 | 25,100 |
2016/12/19 | 455 | 455 | 450 | 452 | 31,200 |
2016/12/16 | 454 | 455 | 452 | 455 | 22,700 |
2016/12/15 | 455 | 455 | 450 | 453 | 30,200 |
2016/12/14 | 454 | 455 | 452 | 453 | 30,500 |
2016/12/13 | 454 | 454 | 450 | 454 | 16,700 |
2016/12/12 | 451 | 452 | 448 | 452 | 18,000 |
2016/12/09 | 443 | 451 | 443 | 451 | 33,600 |
2016/12/08 | 442 | 449 | 440 | 447 | 28,300 |
2016/12/07 | 439 | 440 | 438 | 440 | 12,900 |
2016/12/06 | 440 | 440 | 436 | 438 | 17,100 |
2016/12/05 | 439 | 440 | 436 | 437 | 17,300 |
2016/12/02 | 439 | 439 | 435 | 436 | 12,900 |
2016/12/01 | 442 | 454 | 434 | 439 | 88,300 |
2016/11/30 | 442 | 442 | 436 | 441 | 16,000 |
2016/11/29 | 438 | 442 | 437 | 440 | 17,500 |
2016/11/28 | 440 | 440 | 429 | 440 | 24,600 |
2016/11/25 | 440 | 440 | 437 | 440 | 18,600 |
2016/11/24 | 441 | 441 | 437 | 440 | 74,900 |
2016/11/22 | 436 | 441 | 434 | 439 | 17,800 |
2016/11/21 | 433 | 436 | 432 | 435 | 10,600 |
2016/11/18 | 431 | 433 | 429 | 431 | 14,700 |
2016/11/17 | 428 | 431 | 426 | 431 | 7,800 |
2016/11/16 | 430 | 430 | 425 | 428 | 6,900 |
2016/11/15 | 427 | 428 | 424 | 425 | 6,000 |
2016/11/14 | 423 | 428 | 423 | 423 | 13,700 |
2016/11/11 | 427 | 429 | 420 | 422 | 17,500 |
2016/11/10 | 431 | 433 | 418 | 421 | 21,000 |
2016/11/09 | 428 | 431 | 404 | 407 | 65,600 |
2016/11/08 | 429 | 430 | 425 | 430 | 5,900 |
2016/11/07 | 431 | 434 | 419 | 426 | 32,100 |
2016/11/04 | 435 | 437 | 430 | 432 | 16,100 |
2016/11/02 | 444 | 444 | 435 | 439 | 25,800 |
2016/11/01 | 444 | 444 | 439 | 444 | 17,400 |
2016/10/31 | 444 | 446 | 436 | 445 | 90,900 |
2016/10/28 | 441 | 445 | 439 | 445 | 91,900 |
2016/10/27 | 438 | 441 | 437 | 440 | 51,400 |
2016/10/26 | 432 | 438 | 432 | 438 | 55,600 |
2016/10/25 | 431 | 436 | 429 | 433 | 59,500 |
2016/10/24 | 432 | 437 | 430 | 434 | 69,200 |
2016/10/21 | 432 | 432 | 429 | 431 | 37,700 |
2016/10/20 | 430 | 433 | 428 | 432 | 20,700 |
2016/10/19 | 429 | 431 | 426 | 428 | 42,200 |
2016/10/18 | 428 | 428 | 424 | 426 | 12,600 |
2016/10/17 | 428 | 430 | 425 | 428 | 19,800 |
2016/10/14 | 429 | 430 | 415 | 429 | 33,900 |
2016/10/13 | 419 | 427 | 417 | 425 | 17,800 |
2016/10/12 | 417 | 422 | 417 | 419 | 10,300 |
2016/10/11 | 421 | 423 | 415 | 418 | 19,500 |
2016/10/07 | 420 | 424 | 414 | 419 | 19,000 |
2016/10/06 | 422 | 429 | 419 | 421 | 34,400 |
2016/10/05 | 429 | 430 | 425 | 428 | 14,200 |
2016/10/04 | 427 | 429 | 425 | 428 | 10,400 |
2016/10/03 | 423 | 427 | 421 | 425 | 11,800 |
2016/09/30 | 419 | 430 | 418 | 422 | 61,700 |
2016/09/29 | 426 | 430 | 421 | 425 | 53,600 |
2016/09/28 | 429 | 436 | 420 | 425 | 88,200 |
2016/09/27 | 423 | 429 | 419 | 429 | 72,500 |
2016/09/26 | 422 | 426 | 418 | 423 | 81,500 |
2016/09/23 | 410 | 412 | 405 | 412 | 20,800 |
2016/09/21 | 407 | 409 | 404 | 409 | 16,100 |
2016/09/20 | 398 | 407 | 398 | 405 | 17,800 |
2016/09/16 | 400 | 403 | 395 | 398 | 24,600 |
2016/09/15 | 402 | 404 | 399 | 400 | 11,900 |
2016/09/14 | 401 | 404 | 400 | 402 | 9,300 |
2016/09/13 | 400 | 401 | 399 | 401 | 9,200 |
2016/09/12 | 396 | 398 | 396 | 398 | 9,300 |
2016/09/09 | 396 | 399 | 396 | 397 | 23,400 |
2016/09/08 | 400 | 402 | 396 | 397 | 24,700 |
2016/09/07 | 397 | 402 | 395 | 399 | 33,800 |
2016/09/06 | 398 | 399 | 397 | 398 | 15,200 |
2016/09/05 | 397 | 400 | 397 | 397 | 10,900 |
2016/09/02 | 398 | 398 | 395 | 397 | 10,200 |
2016/09/01 | 397 | 401 | 395 | 397 | 7,200 |
2016/08/31 | 396 | 397 | 395 | 396 | 8,300 |
2016/08/30 | 397 | 397 | 394 | 394 | 8,900 |
2016/08/29 | 401 | 401 | 396 | 397 | 16,200 |
2016/08/26 | 396 | 396 | 394 | 394 | 15,300 |
2016/08/25 | 399 | 399 | 396 | 398 | 32,200 |
2016/08/24 | 399 | 400 | 395 | 398 | 20,000 |
2016/08/23 | 402 | 402 | 399 | 400 | 18,300 |
2016/08/22 | 401 | 402 | 400 | 401 | 13,700 |
2016/08/19 | 400 | 402 | 400 | 401 | 6,500 |
2016/08/18 | 400 | 402 | 400 | 401 | 15,800 |
2016/08/17 | 402 | 404 | 401 | 401 | 17,300 |
2016/08/16 | 406 | 409 | 403 | 405 | 48,100 |
2016/08/15 | 407 | 412 | 407 | 408 | 32,000 |
2016/08/12 | 411 | 411 | 402 | 406 | 31,500 |
2016/08/10 | 406 | 409 | 406 | 408 | 5,200 |
2016/08/09 | 403 | 406 | 403 | 406 | 8,100 |
2016/08/08 | 402 | 408 | 402 | 405 | 7,000 |
2016/08/05 | 401 | 402 | 400 | 401 | 11,800 |
2016/08/04 | 403 | 404 | 400 | 401 | 16,100 |
2016/08/03 | 405 | 406 | 402 | 404 | 17,200 |
2016/08/02 | 404 | 406 | 404 | 406 | 15,700 |
2016/08/01 | 408 | 409 | 405 | 407 | 11,100 |
2016/07/29 | 409 | 413 | 404 | 411 | 17,100 |
2016/07/28 | 406 | 413 | 406 | 408 | 21,900 |
2016/07/27 | 413 | 415 | 404 | 412 | 21,600 |
2016/07/26 | 413 | 414 | 405 | 409 | 25,200 |
2016/07/25 | 416 | 417 | 413 | 415 | 16,300 |
2016/07/22 | 408 | 415 | 408 | 414 | 19,100 |
2016/07/21 | 413 | 416 | 407 | 411 | 32,300 |
2016/07/20 | 411 | 412 | 409 | 411 | 18,600 |
2016/07/19 | 399 | 410 | 399 | 410 | 33,000 |
2016/07/15 | 395 | 406 | 393 | 402 | 111,300 |
2016/07/14 | 396 | 401 | 395 | 395 | 40,000 |
2016/07/13 | 399 | 400 | 396 | 397 | 45,500 |
2016/07/12 | 398 | 399 | 396 | 398 | 31,700 |
2016/07/11 | 389 | 396 | 389 | 394 | 19,800 |
2016/07/08 | 392 | 393 | 389 | 390 | 33,800 |
2016/07/07 | 393 | 395 | 391 | 393 | 22,700 |
2016/07/06 | 395 | 395 | 392 | 395 | 27,600 |
2016/07/05 | 398 | 398 | 395 | 395 | 22,000 |
2016/07/04 | 398 | 399 | 395 | 398 | 15,200 |
2016/07/01 | 396 | 397 | 392 | 397 | 20,400 |
2016/06/30 | 400 | 400 | 390 | 392 | 32,200 |
2016/06/29 | 389 | 396 | 387 | 395 | 31,300 |
2016/06/28 | 379 | 391 | 378 | 385 | 31,800 |
2016/06/27 | 375 | 385 | 375 | 385 | 43,200 |
2016/06/24 | 390 | 391 | 350 | 371 | 133,500 |
2016/06/23 | 385 | 393 | 382 | 390 | 49,000 |
2016/06/22 | 387 | 387 | 381 | 386 | 33,400 |
2016/06/21 | 383 | 387 | 377 | 387 | 23,500 |
2016/06/20 | 373 | 386 | 373 | 383 | 47,200 |
2016/06/17 | 373 | 378 | 373 | 373 | 25,000 |
2016/06/16 | 387 | 387 | 374 | 374 | 63,300 |
2016/06/15 | 382 | 388 | 381 | 384 | 39,700 |
2016/06/14 | 390 | 397 | 382 | 384 | 64,900 |
2016/06/13 | 405 | 405 | 393 | 393 | 69,400 |
2016/06/10 | 410 | 410 | 405 | 406 | 69,000 |
2016/06/09 | 407 | 407 | 402 | 405 | 34,700 |
2016/06/08 | 410 | 410 | 404 | 406 | 40,700 |
2016/06/07 | 409 | 411 | 406 | 408 | 28,400 |
2016/06/06 | 411 | 411 | 403 | 407 | 79,600 |
2016/06/03 | 417 | 417 | 412 | 415 | 57,000 |
2016/06/02 | 427 | 427 | 415 | 418 | 79,700 |
2016/06/01 | 430 | 430 | 427 | 427 | 78,900 |
2016/05/31 | 434 | 436 | 432 | 435 | 75,200 |
2016/05/30 | 437 | 440 | 434 | 438 | 100,700 |
2016/05/27 | 440 | 445 | 437 | 440 | 802,900 |
2016/05/26 | 463 | 476 | 463 | 473 | 1,813,200 |
2016/05/25 | 463 | 466 | 462 | 463 | 174,700 |
2016/05/24 | 465 | 467 | 461 | 463 | 113,200 |
2016/05/23 | 469 | 470 | 463 | 467 | 120,100 |
2016/05/20 | 466 | 472 | 465 | 470 | 101,200 |
2016/05/19 | 469 | 473 | 469 | 469 | 46,200 |
2016/05/18 | 470 | 470 | 464 | 468 | 54,600 |
2016/05/17 | 471 | 472 | 466 | 470 | 65,800 |
2016/05/16 | 475 | 475 | 470 | 472 | 83,400 |
2016/05/13 | 477 | 478 | 471 | 476 | 72,400 |
2016/05/12 | 477 | 477 | 473 | 477 | 50,000 |
2016/05/11 | 478 | 480 | 473 | 477 | 71,400 |
2016/05/10 | 469 | 476 | 467 | 475 | 97,500 |
2016/05/09 | 464 | 470 | 464 | 469 | 69,300 |
2016/05/06 | 460 | 464 | 459 | 463 | 51,300 |
2016/05/02 | 450 | 459 | 449 | 458 | 76,800 |
2016/04/28 | 468 | 475 | 459 | 459 | 173,000 |
2016/04/27 | 462 | 470 | 461 | 465 | 186,500 |
2016/04/26 | 466 | 468 | 460 | 464 | 107,700 |
2016/04/25 | 470 | 472 | 464 | 468 | 118,500 |
2016/04/22 | 467 | 467 | 460 | 462 | 91,000 |
2016/04/21 | 465 | 469 | 462 | 467 | 82,700 |
2016/04/20 | 460 | 465 | 458 | 460 | 73,100 |
2016/04/19 | 459 | 462 | 455 | 457 | 64,800 |
2016/04/18 | 458 | 458 | 445 | 451 | 90,900 |
2016/04/15 | 455 | 460 | 454 | 457 | 88,700 |
2016/04/14 | 452 | 453 | 448 | 452 | 78,500 |
2016/04/13 | 454 | 455 | 448 | 449 | 112,400 |
2016/04/12 | 408 | 459 | 408 | 440 | 120,200 |
2016/04/11 | 413 | 414 | 402 | 404 | 36,500 |
2016/04/08 | 410 | 416 | 402 | 410 | 76,000 |
2016/04/07 | 418 | 418 | 403 | 407 | 71,900 |
2016/04/06 | 420 | 421 | 414 | 419 | 32,200 |
2016/04/05 | 426 | 430 | 421 | 422 | 207,800 |
2016/04/04 | 430 | 442 | 424 | 426 | 235,500 |
2016/04/01 | 452 | 452 | 422 | 431 | 71,800 |
2016/03/31 | 460 | 461 | 449 | 453 | 54,700 |
2016/03/30 | 447 | 455 | 447 | 453 | 57,400 |
2016/03/29 | 435 | 449 | 433 | 447 | 49,800 |
2016/03/28 | 443 | 443 | 432 | 435 | 42,400 |
2016/03/25 | 433 | 440 | 433 | 438 | 36,300 |
2016/03/24 | 433 | 440 | 428 | 437 | 33,700 |
2016/03/23 | 421 | 432 | 421 | 428 | 27,900 |
2016/03/22 | 411 | 418 | 410 | 417 | 36,000 |
2016/03/18 | 411 | 414 | 400 | 410 | 30,800 |
2016/03/17 | 414 | 417 | 410 | 412 | 30,800 |
2016/03/16 | 410 | 418 | 409 | 410 | 28,900 |
2016/03/15 | 396 | 413 | 395 | 409 | 42,200 |
2016/03/14 | 395 | 396 | 391 | 394 | 43,600 |
2016/03/11 | 388 | 392 | 386 | 392 | 38,000 |
2016/03/10 | 382 | 388 | 382 | 388 | 41,300 |
2016/03/09 | 381 | 381 | 378 | 380 | 16,100 |
2016/03/08 | 381 | 385 | 377 | 381 | 19,600 |
2016/03/07 | 379 | 381 | 374 | 380 | 44,200 |
2016/03/04 | 377 | 378 | 370 | 374 | 54,700 |
2016/03/03 | 371 | 378 | 371 | 378 | 24,100 |
2016/03/02 | 372 | 378 | 371 | 372 | 33,400 |
2016/03/01 | 370 | 375 | 369 | 370 | 23,300 |
2016/02/29 | 376 | 379 | 369 | 369 | 31,600 |
2016/02/26 | 374 | 381 | 365 | 368 | 42,800 |
2016/02/25 | 376 | 380 | 368 | 374 | 35,900 |
2016/02/24 | 359 | 375 | 358 | 360 | 147,400 |
2016/02/23 | 373 | 376 | 367 | 367 | 47,100 |
2016/02/22 | 366 | 380 | 366 | 374 | 29,600 |
2016/02/19 | 359 | 370 | 350 | 362 | 40,900 |
2016/02/18 | 349 | 358 | 338 | 351 | 76,000 |
2016/02/17 | 345 | 352 | 340 | 344 | 66,200 |
2016/02/16 | 362 | 366 | 352 | 353 | 40,700 |
2016/02/15 | 362 | 364 | 345 | 361 | 47,600 |
2016/02/12 | 389 | 389 | 317 | 338 | 128,300 |
2016/02/10 | 409 | 422 | 395 | 397 | 20,900 |
2016/02/09 | 412 | 417 | 410 | 410 | 8,800 |
2016/02/08 | 415 | 434 | 415 | 431 | 17,800 |
2016/02/05 | 430 | 436 | 421 | 423 | 9,700 |
2016/02/04 | 436 | 444 | 428 | 430 | 9,300 |
2016/02/03 | 438 | 441 | 428 | 436 | 14,200 |
2016/02/02 | 450 | 450 | 440 | 441 | 17,500 |
2016/02/01 | 436 | 447 | 436 | 442 | 26,100 |
2016/01/29 | 418 | 427 | 415 | 427 | 16,600 |
2016/01/28 | 418 | 425 | 415 | 415 | 26,700 |
2016/01/27 | 422 | 422 | 416 | 418 | 12,600 |
2016/01/26 | 405 | 419 | 405 | 408 | 9,700 |
2016/01/25 | 406 | 430 | 405 | 412 | 37,500 |
2016/01/22 | 375 | 390 | 375 | 390 | 27,500 |
2016/01/21 | 379 | 397 | 374 | 374 | 28,000 |
2016/01/20 | 396 | 400 | 381 | 382 | 34,400 |
2016/01/19 | 405 | 405 | 387 | 389 | 90,700 |
2016/01/18 | 415 | 415 | 397 | 405 | 62,800 |
2016/01/15 | 436 | 438 | 430 | 431 | 19,800 |
2016/01/14 | 444 | 444 | 435 | 435 | 23,200 |
2016/01/13 | 447 | 462 | 441 | 445 | 32,400 |
2016/01/12 | 450 | 468 | 446 | 446 | 30,500 |
2016/01/08 | 455 | 465 | 455 | 458 | 23,200 |
2016/01/07 | 457 | 466 | 457 | 461 | 14,700 |
2016/01/06 | 458 | 465 | 458 | 459 | 24,100 |
2016/01/05 | 457 | 463 | 453 | 458 | 23,500 |
2016/01/04 | 463 | 467 | 457 | 457 | 26,600 |