9765 (株)オオバ の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 285 | 286 | 285 | 286 | 3,000 | 247.62 |
| 1983-12-27 | 285 | 285 | 285 | 285 | 1,000 | 246.75 |
| 1983-12-24 | 287 | 287 | 287 | 287 | 10,000 | 248.49 |
| 1983-12-23 | 287 | 287 | 287 | 287 | 24,000 | 248.49 |
| 1983-12-22 | 289 | 290 | 288 | 288 | 18,000 | 249.35 |
| 1983-12-21 | 280 | 289 | 280 | 289 | 26,000 | 250.22 |
| 1983-12-20 | 271 | 280 | 271 | 280 | 14,000 | 242.42 |
| 1983-12-19 | 271 | 271 | 271 | 271 | 2,000 | 234.63 |
| 1983-12-17 | 273 | 279 | 273 | 279 | 18,000 | 241.56 |
| 1983-12-16 | 275 | 276 | 268 | 276 | 21,000 | 238.96 |
| 1983-12-15 | 275 | 275 | 268 | 268 | 15,000 | 232.04 |
| 1983-12-14 | 265 | 275 | 265 | 275 | 15,000 | 238.10 |
| 1983-12-13 | 285 | 290 | 285 | 290 | 7,000 | 251.08 |
| 1983-12-12 | 295 | 299 | 295 | 295 | 24,000 | 255.41 |
| 1983-12-08 | 301 | 302 | 300 | 300 | 8,000 | 259.74 |
| 1983-12-07 | 304 | 304 | 304 | 304 | 1,000 | 263.20 |
| 1983-12-06 | 305 | 307 | 305 | 307 | 28,000 | 265.80 |
| 1983-12-05 | 300 | 305 | 300 | 305 | 22,000 | 264.07 |
| 1983-12-02 | 315 | 315 | 315 | 315 | 2,000 | 272.73 |
| 1983-11-30 | 315 | 315 | 311 | 315 | 4,000 | 272.73 |
| 1983-11-29 | 315 | 315 | 315 | 315 | 2,000 | 272.73 |
| 1983-11-28 | 317 | 317 | 317 | 317 | 6,000 | 274.46 |
| 1983-11-26 | 315 | 315 | 315 | 315 | 4,000 | 272.73 |
| 1983-11-25 | 310 | 313 | 310 | 313 | 15,000 | 271 |
| 1983-11-24 | 319 | 319 | 310 | 310 | 33,000 | 268.40 |
| 1983-11-22 | 317 | 320 | 315 | 315 | 30,000 | 272.73 |
| 1983-11-21 | 315 | 317 | 313 | 317 | 9,000 | 274.46 |
| 1983-11-19 | 319 | 319 | 310 | 310 | 180,000 | 268.40 |
| 1983-11-18 | 319 | 319 | 319 | 319 | 42,000 | 276.19 |
| 1983-11-17 | 319 | 319 | 319 | 319 | 20,000 | 276.19 |
| 1983-11-16 | 319 | 319 | 318 | 318 | 10,000 | 275.33 |
| 1983-11-15 | 320 | 324 | 316 | 316 | 4,000 | 273.59 |
| 1983-11-14 | 320 | 320 | 320 | 320 | 9,000 | 277.06 |
| 1983-11-11 | 324 | 324 | 317 | 317 | 3,000 | 274.46 |
| 1983-11-10 | 330 | 330 | 325 | 325 | 64,000 | 281.39 |
| 1983-11-09 | 339 | 339 | 338 | 339 | 8,000 | 293.51 |
| 1983-11-08 | 325 | 340 | 323 | 340 | 41,000 | 294.37 |
| 1983-11-07 | 320 | 333 | 320 | 325 | 31,000 | 281.39 |
| 1983-11-05 | 323 | 323 | 320 | 320 | 9,000 | 277.06 |
| 1983-11-04 | 320 | 330 | 320 | 325 | 13,000 | 281.39 |
| 1983-11-02 | 313 | 320 | 313 | 320 | 34,000 | 277.06 |
| 1983-11-01 | 313 | 315 | 313 | 315 | 43,000 | 272.73 |
| 1983-10-31 | 314 | 317 | 314 | 317 | 9,000 | 274.46 |
| 1983-10-29 | 312 | 312 | 312 | 312 | 7,000 | 270.13 |
| 1983-10-28 | 320 | 320 | 310 | 310 | 32,000 | 268.40 |
| 1983-10-26 | 330 | 330 | 330 | 330 | 10,000 | 285.71 |
| 1983-10-25 | 338 | 338 | 338 | 338 | 3,000 | 292.64 |
| 1983-10-22 | 338 | 348 | 338 | 348 | 3,000 | 301.30 |
| 1983-10-20 | 350 | 350 | 349 | 350 | 11,000 | 303.03 |
| 1983-10-19 | 338 | 346 | 330 | 346 | 17,000 | 299.57 |
| 1983-10-18 | 348 | 348 | 338 | 338 | 10,000 | 292.64 |
| 1983-10-17 | 354 | 354 | 354 | 354 | 2,000 | 306.49 |
| 1983-10-15 | 354 | 354 | 354 | 354 | 2,000 | 306.49 |
| 1983-10-14 | 354 | 354 | 350 | 354 | 10,000 | 306.49 |
| 1983-10-13 | 335 | 350 | 334 | 345 | 94,000 | 298.70 |
| 1983-10-07 | 370 | 370 | 370 | 370 | 1,000 | 320.35 |
| 1983-10-06 | 370 | 375 | 366 | 374 | 21,000 | 323.81 |
| 1983-10-05 | 370 | 370 | 370 | 370 | 7,000 | 320.35 |
| 1983-10-04 | 385 | 385 | 385 | 385 | 12,000 | 333.33 |
| 1983-10-03 | 370 | 410 | 370 | 404 | 90,000 | 349.78 |
| 1983-10-01 | 370 | 370 | 361 | 370 | 60,000 | 320.35 |
| 1983-09-30 | 329 | 356 | 329 | 356 | 32,000 | 308.23 |
| 1983-09-29 | 323 | 330 | 323 | 324 | 207,000 | 280.52 |
| 1983-09-27 | 323 | 323 | 323 | 323 | 1,000 | 279.65 |
| 1983-09-26 | 322 | 322 | 322 | 322 | 2,000 | 278.79 |
| 1983-09-22 | 323 | 323 | 322 | 322 | 14,000 | 278.79 |
| 1983-09-21 | 326 | 326 | 321 | 321 | 3,000 | 277.92 |
| 1983-09-20 | 340 | 341 | 326 | 326 | 18,000 | 282.25 |
| 1983-09-19 | 341 | 341 | 341 | 341 | 2,000 | 295.24 |
| 1983-09-16 | 341 | 341 | 341 | 341 | 2,000 | 295.24 |
| 1983-09-14 | 340 | 342 | 339 | 342 | 16,000 | 296.10 |
| 1983-09-12 | 341 | 341 | 341 | 341 | 2,000 | 295.24 |
| 1983-09-09 | 341 | 341 | 341 | 341 | 6,000 | 295.24 |
| 1983-09-08 | 341 | 343 | 341 | 342 | 17,000 | 296.10 |
| 1983-09-07 | 341 | 343 | 341 | 341 | 10,000 | 295.24 |
| 1983-09-06 | 341 | 346 | 341 | 341 | 53,000 | 295.24 |
| 1983-09-05 | 341 | 341 | 341 | 341 | 6,000 | 295.24 |
| 1983-09-03 | 340 | 341 | 340 | 341 | 7,000 | 295.24 |
| 1983-09-01 | 340 | 340 | 340 | 340 | 22,000 | 294.37 |
| 1983-08-31 | 341 | 341 | 341 | 341 | 11,000 | 295.24 |
| 1983-08-30 | 340 | 341 | 340 | 341 | 17,000 | 295.24 |
| 1983-08-29 | 341 | 341 | 341 | 341 | 6,000 | 295.24 |
| 1983-08-27 | 341 | 341 | 341 | 341 | 1,000 | 295.24 |
| 1983-08-26 | 340 | 341 | 340 | 341 | 3,000 | 295.24 |
| 1983-08-25 | 340 | 340 | 340 | 340 | 12,000 | 294.37 |
| 1983-08-24 | 343 | 348 | 340 | 340 | 12,000 | 294.37 |
| 1983-08-23 | 349 | 349 | 348 | 348 | 12,000 | 301.30 |
| 1983-08-22 | 350 | 350 | 350 | 350 | 24,000 | 303.03 |
| 1983-08-19 | 355 | 355 | 355 | 355 | 2,000 | 307.36 |
| 1983-08-18 | 365 | 365 | 355 | 355 | 5,000 | 307.36 |
| 1983-08-17 | 375 | 375 | 370 | 370 | 6,000 | 320.35 |
| 1983-08-16 | 375 | 375 | 374 | 375 | 21,000 | 324.68 |
| 1983-08-15 | 375 | 375 | 375 | 375 | 33,000 | 324.68 |
| 1983-08-12 | 375 | 375 | 374 | 375 | 128,000 | 324.68 |
| 1983-08-11 | 375 | 375 | 375 | 375 | 2,000 | 324.68 |
| 1983-08-10 | 375 | 375 | 375 | 375 | 9,000 | 324.68 |
| 1983-08-09 | 375 | 375 | 375 | 375 | 10,000 | 324.68 |
| 1983-08-08 | 375 | 375 | 375 | 375 | 7,000 | 324.68 |
| 1983-08-06 | 375 | 375 | 375 | 375 | 8,000 | 324.68 |
| 1983-08-05 | 375 | 376 | 375 | 375 | 30,000 | 324.68 |
| 1983-08-04 | 376 | 376 | 375 | 375 | 29,000 | 324.68 |
| 1983-08-03 | 377 | 378 | 376 | 376 | 14,000 | 325.54 |
| 1983-08-02 | 376 | 376 | 376 | 376 | 3,000 | 325.54 |
| 1983-08-01 | 370 | 375 | 370 | 375 | 23,000 | 324.68 |
| 1983-07-30 | 379 | 379 | 375 | 375 | 15,000 | 324.68 |
| 1983-07-29 | 400 | 400 | 395 | 395 | 8,000 | 341.99 |
| 1983-07-28 | 400 | 400 | 400 | 400 | 3,000 | 346.32 |
| 1983-07-25 | 422 | 425 | 421 | 421 | 14,000 | 364.50 |
| 1983-07-23 | 421 | 430 | 421 | 430 | 19,000 | 372.29 |
| 1983-07-22 | 425 | 425 | 415 | 415 | 33,000 | 359.31 |
| 1983-07-21 | 425 | 425 | 425 | 425 | 34,000 | 367.97 |
| 1983-07-20 | 418 | 418 | 418 | 418 | 17,000 | 361.91 |
| 1983-07-19 | 415 | 420 | 415 | 415 | 15,000 | 359.31 |
| 1983-07-18 | 420 | 420 | 420 | 420 | 37,000 | 363.64 |
| 1983-07-15 | 422 | 425 | 422 | 422 | 27,000 | 365.37 |
| 1983-07-14 | 415 | 420 | 415 | 420 | 34,000 | 363.64 |
| 1983-07-13 | 420 | 420 | 416 | 416 | 46,000 | 360.17 |
| 1983-07-12 | 421 | 421 | 419 | 419 | 9,000 | 362.77 |
| 1983-07-11 | 425 | 430 | 425 | 425 | 57,000 | 367.97 |
| 1983-07-09 | 430 | 430 | 425 | 425 | 94,000 | 367.97 |
| 1983-07-08 | 430 | 431 | 430 | 430 | 49,000 | 372.29 |
| 1983-07-07 | 434 | 434 | 430 | 430 | 48,000 | 372.29 |
| 1983-07-06 | 445 | 446 | 440 | 440 | 178,000 | 380.95 |
| 1983-07-05 | 410 | 470 | 410 | 465 | 312,000 | 402.60 |
| 1983-07-04 | 400 | 400 | 395 | 400 | 54,000 | 346.32 |
| 1983-07-02 | 397 | 400 | 397 | 400 | 31,000 | 346.32 |
| 1983-07-01 | 408 | 408 | 400 | 400 | 26,000 | 346.32 |
| 1983-06-30 | 404 | 404 | 401 | 404 | 42,000 | 349.78 |
| 1983-06-29 | 410 | 410 | 395 | 405 | 84,000 | 350.65 |
| 1983-06-28 | 395 | 400 | 393 | 400 | 81,000 | 346.32 |
| 1983-06-27 | 397 | 400 | 395 | 395 | 27,000 | 341.99 |
| 1983-06-25 | 399 | 413 | 399 | 406 | 93,000 | 351.52 |
| 1983-06-24 | 395 | 400 | 395 | 400 | 13,000 | 346.32 |
| 1983-06-23 | 396 | 419 | 394 | 419 | 204,000 | 362.77 |
| 1983-06-22 | 414 | 426 | 401 | 401 | 180,000 | 347.19 |
| 1983-06-20 | 450 | 454 | 442 | 454 | 404,000 | 393.07 |
| 1983-06-17 | 425 | 441 | 425 | 439 | 565,000 | 380.09 |
| 1983-06-16 | 380 | 397 | 378 | 390 | 448,000 | 337.66 |
| 1983-06-15 | 377 | 379 | 362 | 370 | 295,000 | 320.35 |
| 1983-06-14 | 375 | 381 | 372 | 378 | 485,000 | 327.27 |
| 1983-06-13 | 370 | 373 | 365 | 370 | 411,000 | 320.35 |
| 1983-06-11 | 355 | 373 | 355 | 365 | 926,000 | 316.02 |
| 1983-06-10 | 337 | 344 | 321 | 330 | 243,000 | 285.71 |
| 1983-06-09 | 324 | 339 | 323 | 338 | 407,000 | 292.64 |
| 1983-06-08 | 325 | 325 | 317 | 325 | 367,000 | 281.39 |
| 1983-06-07 | 311 | 328 | 310 | 315 | 674,000 | 272.73 |
| 1983-06-06 | 304 | 310 | 299 | 309 | 151,000 | 267.53 |
| 1983-06-04 | 290 | 302 | 290 | 302 | 54,000 | 261.47 |
| 1983-06-03 | 286 | 290 | 285 | 290 | 12,000 | 251.08 |
| 1983-06-02 | 295 | 295 | 284 | 284 | 38,000 | 245.89 |
| 1983-06-01 | 297 | 297 | 295 | 295 | 18,000 | 255.41 |
| 1983-05-31 | 306 | 306 | 287 | 290 | 58,000 | 251.08 |
| 1983-05-30 | 304 | 310 | 301 | 305 | 250,000 | 264.07 |
| 1983-05-28 | 288 | 303 | 288 | 303 | 112,000 | 262.34 |
| 1983-05-27 | 286 | 287 | 286 | 286 | 14,000 | 247.62 |
| 1983-05-26 | 299 | 299 | 287 | 287 | 74,000 | 248.49 |
| 1983-05-25 | 299 | 299 | 290 | 299 | 66,000 | 258.87 |
| 1983-05-24 | 292 | 300 | 291 | 299 | 159,000 | 258.87 |
| 1983-05-23 | 295 | 302 | 295 | 297 | 109,000 | 257.14 |
| 1983-05-20 | 288 | 303 | 286 | 300 | 135,000 | 259.74 |
| 1983-05-19 | 300 | 300 | 280 | 285 | 75,000 | 246.75 |
| 1983-05-18 | 300 | 305 | 297 | 300 | 241,000 | 259.74 |
| 1983-05-17 | 288 | 298 | 283 | 297 | 271,000 | 257.14 |
| 1983-05-16 | 290 | 293 | 283 | 290 | 266,000 | 251.08 |
| 1983-05-14 | 280 | 280 | 280 | 280 | 3,000 | 242.42 |
| 1983-05-13 | 275 | 283 | 268 | 275 | 32,000 | 238.10 |
| 1983-05-12 | 282 | 289 | 270 | 279 | 105,000 | 241.56 |
| 1983-05-11 | 272 | 286 | 271 | 283 | 89,000 | 245.02 |
| 1983-05-10 | 279 | 279 | 269 | 274 | 31,000 | 237.23 |
| 1983-05-09 | 274 | 280 | 270 | 279 | 85,000 | 241.56 |
| 1983-05-07 | 270 | 279 | 266 | 275 | 111,000 | 238.10 |
| 1983-05-06 | 262 | 270 | 259 | 269 | 82,000 | 232.90 |
| 1983-05-04 | 263 | 265 | 258 | 263 | 44,000 | 227.71 |
| 1983-05-02 | 256 | 268 | 253 | 268 | 58,000 | 232.04 |
| 1983-04-30 | 254 | 263 | 254 | 263 | 78,000 | 227.71 |
| 1983-04-28 | 251 | 259 | 251 | 255 | 22,000 | 220.78 |
| 1983-04-27 | 251 | 260 | 249 | 259 | 36,000 | 224.24 |
| 1983-04-26 | 255 | 258 | 249 | 250 | 43,000 | 216.45 |
| 1983-04-25 | 255 | 259 | 252 | 259 | 30,000 | 224.24 |
| 1983-04-23 | 243 | 260 | 243 | 260 | 86,000 | 225.11 |
| 1983-04-22 | 236 | 243 | 236 | 243 | 17,000 | 210.39 |
| 1983-04-21 | 241 | 250 | 236 | 236 | 29,000 | 204.33 |
| 1983-04-20 | 236 | 236 | 236 | 236 | 2,000 | 204.33 |
| 1983-04-19 | 240 | 240 | 236 | 236 | 2,000 | 204.33 |
| 1983-04-18 | 236 | 236 | 235 | 235 | 3,000 | 203.46 |
| 1983-04-15 | 236 | 236 | 236 | 236 | 1,000 | 204.33 |
| 1983-04-14 | 232 | 234 | 232 | 234 | 17,000 | 202.60 |
| 1983-04-11 | 235 | 250 | 235 | 250 | 17,000 | 216.45 |
| 1983-04-08 | 231 | 235 | 231 | 233 | 13,000 | 201.73 |
| 1983-04-07 | 235 | 235 | 231 | 231 | 2,000 | 200 |
| 1983-04-06 | 235 | 235 | 235 | 235 | 5,000 | 203.46 |
| 1983-04-05 | 245 | 245 | 245 | 245 | 2,000 | 212.12 |
| 1983-04-02 | 253 | 253 | 253 | 253 | 1,000 | 219.05 |
| 1983-04-01 | 256 | 256 | 250 | 252 | 15,000 | 218.18 |
| 1983-03-31 | 258 | 259 | 245 | 259 | 20,000 | 224.24 |
| 1983-03-30 | 248 | 260 | 248 | 259 | 61,000 | 224.24 |
| 1983-03-29 | 245 | 250 | 245 | 249 | 21,000 | 215.58 |
| 1983-03-28 | 245 | 250 | 245 | 250 | 27,000 | 216.45 |
| 1983-03-26 | 238 | 244 | 238 | 244 | 2,000 | 211.26 |
| 1983-03-25 | 243 | 243 | 243 | 243 | 3,000 | 210.39 |
| 1983-03-24 | 244 | 244 | 244 | 244 | 1,000 | 211.26 |
| 1983-03-23 | 248 | 249 | 244 | 245 | 8,000 | 212.12 |
| 1983-03-22 | 245 | 250 | 245 | 250 | 12,000 | 216.45 |
| 1983-03-18 | 235 | 240 | 234 | 240 | 7,000 | 207.79 |
| 1983-03-17 | 229 | 229 | 229 | 229 | 19,000 | 198.27 |
| 1983-03-16 | 244 | 244 | 244 | 244 | 3,000 | 211.26 |
| 1983-03-15 | 229 | 229 | 229 | 229 | 1,000 | 198.27 |
| 1983-03-14 | 226 | 228 | 226 | 228 | 23,000 | 197.40 |
| 1983-03-12 | 226 | 226 | 226 | 226 | 8,000 | 195.67 |
| 1983-03-11 | 229 | 240 | 229 | 236 | 14,000 | 204.33 |
| 1983-03-10 | 224 | 235 | 220 | 235 | 21,000 | 203.46 |
| 1983-03-09 | 227 | 227 | 222 | 222 | 16,000 | 192.21 |
| 1983-03-08 | 247 | 247 | 237 | 237 | 9,000 | 205.20 |
| 1983-03-07 | 239 | 239 | 237 | 237 | 13,000 | 205.20 |
| 1983-03-04 | 246 | 246 | 235 | 235 | 29,000 | 203.46 |
| 1983-03-03 | 246 | 250 | 246 | 246 | 33,000 | 212.99 |
| 1983-03-02 | 256 | 256 | 247 | 247 | 17,000 | 213.85 |
| 1983-03-01 | 264 | 264 | 246 | 246 | 84,000 | 212.99 |
| 1983-02-28 | 255 | 267 | 254 | 265 | 123,000 | 229.44 |
| 1983-02-26 | 253 | 255 | 250 | 255 | 85,000 | 220.78 |
| 1983-02-25 | 247 | 253 | 240 | 253 | 142,000 | 219.05 |
| 1983-02-24 | 249 | 249 | 238 | 249 | 95,000 | 215.58 |
| 1983-02-23 | 241 | 250 | 238 | 250 | 151,000 | 216.45 |
| 1983-02-22 | 232 | 245 | 230 | 238 | 124,000 | 206.06 |
| 1983-02-21 | 230 | 232 | 220 | 232 | 42,000 | 200.87 |
| 1983-02-18 | 235 | 236 | 229 | 230 | 65,000 | 199.13 |
| 1983-02-17 | 225 | 232 | 219 | 232 | 56,000 | 200.87 |
| 1983-02-16 | 215 | 220 | 215 | 220 | 11,000 | 190.48 |
| 1983-02-15 | 215 | 215 | 215 | 215 | 7,000 | 186.15 |
| 1983-02-14 | 211 | 211 | 211 | 211 | 5,000 | 182.68 |
| 1983-02-12 | 215 | 221 | 215 | 215 | 22,000 | 186.15 |
| 1983-02-10 | 215 | 215 | 215 | 215 | 8,000 | 186.15 |
| 1983-02-09 | 216 | 216 | 216 | 216 | 1,000 | 187.01 |
| 1983-02-08 | 213 | 213 | 213 | 213 | 1,000 | 184.42 |
| 1983-02-05 | 213 | 222 | 213 | 222 | 4,000 | 192.21 |
| 1983-02-03 | 212 | 217 | 212 | 217 | 3,000 | 187.88 |
| 1983-02-02 | 216 | 216 | 210 | 210 | 14,000 | 181.82 |
| 1983-02-01 | 224 | 224 | 215 | 215 | 14,000 | 186.15 |
| 1983-01-29 | 219 | 229 | 219 | 229 | 7,000 | 198.27 |
| 1983-01-28 | 217 | 227 | 217 | 227 | 3,000 | 196.54 |
| 1983-01-27 | 217 | 220 | 215 | 220 | 19,000 | 190.48 |
| 1983-01-26 | 218 | 218 | 218 | 218 | 2,000 | 188.75 |
| 1983-01-24 | 230 | 230 | 230 | 230 | 2,000 | 199.13 |
| 1983-01-22 | 223 | 230 | 223 | 230 | 4,000 | 199.13 |
| 1983-01-21 | 220 | 228 | 220 | 228 | 9,000 | 197.40 |
| 1983-01-20 | 217 | 227 | 217 | 227 | 2,000 | 196.54 |
| 1983-01-19 | 219 | 219 | 217 | 217 | 4,000 | 187.88 |
| 1983-01-17 | 217 | 217 | 217 | 217 | 2,000 | 187.88 |
| 1983-01-14 | 216 | 216 | 216 | 216 | 1,000 | 187.01 |
| 1983-01-13 | 216 | 220 | 216 | 220 | 15,000 | 190.48 |
| 1983-01-12 | 220 | 221 | 220 | 221 | 3,000 | 191.34 |
| 1983-01-11 | 226 | 226 | 220 | 220 | 8,000 | 190.48 |
| 1983-01-10 | 221 | 221 | 221 | 221 | 2,000 | 191.34 |
| 1983-01-07 | 220 | 220 | 215 | 215 | 3,000 | 186.15 |
| 1983-01-06 | 210 | 210 | 210 | 210 | 1,000 | 181.82 |
| 1983-01-05 | 229 | 229 | 225 | 225 | 3,000 | 194.81 |
| 1983-01-04 | 234 | 234 | 234 | 234 | 8,000 | 202.60 |
分割・併合履歴 ： [1990-11-27]1株→1.1株 [1989-11-27]1株→1.05株