9765 (株)オオバ の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 520 | 520 | 492 | 493 | 51,000 | 426.84 |
| 1984-12-27 | 520 | 520 | 500 | 517 | 92,000 | 447.62 |
| 1984-12-26 | 532 | 532 | 510 | 510 | 25,000 | 441.56 |
| 1984-12-25 | 540 | 574 | 524 | 574 | 212,000 | 496.97 |
| 1984-12-24 | 565 | 568 | 557 | 557 | 70,000 | 482.25 |
| 1984-12-22 | 566 | 579 | 565 | 565 | 137,000 | 489.18 |
| 1984-12-21 | 520 | 576 | 520 | 576 | 239,000 | 498.70 |
| 1984-12-20 | 500 | 510 | 500 | 510 | 41,000 | 441.56 |
| 1984-12-19 | 565 | 565 | 550 | 550 | 31,000 | 476.19 |
| 1984-12-18 | 570 | 575 | 555 | 555 | 85,000 | 480.52 |
| 1984-12-17 | 579 | 591 | 555 | 555 | 112,000 | 480.52 |
| 1984-12-15 | 579 | 580 | 560 | 580 | 54,000 | 502.16 |
| 1984-12-14 | 569 | 578 | 548 | 575 | 88,000 | 497.84 |
| 1984-12-13 | 550 | 579 | 545 | 577 | 111,000 | 499.57 |
| 1984-12-12 | 526 | 559 | 526 | 559 | 79,000 | 483.98 |
| 1984-12-11 | 568 | 572 | 567 | 568 | 35,000 | 491.78 |
| 1984-12-10 | 585 | 600 | 580 | 588 | 159,000 | 509.09 |
| 1984-12-07 | 580 | 580 | 540 | 579 | 188,000 | 501.30 |
| 1984-12-06 | 578 | 590 | 571 | 580 | 85,000 | 502.16 |
| 1984-12-05 | 597 | 600 | 588 | 588 | 202,000 | 509.09 |
| 1984-12-04 | 569 | 612 | 565 | 604 | 834,000 | 522.94 |
| 1984-12-03 | 510 | 567 | 509 | 560 | 564,000 | 484.85 |
| 1984-12-01 | 547 | 547 | 534 | 535 | 68,000 | 463.20 |
| 1984-11-30 | 530 | 571 | 526 | 549 | 539,000 | 475.33 |
| 1984-11-29 | 510 | 530 | 500 | 520 | 354,000 | 450.22 |
| 1984-11-28 | 460 | 500 | 460 | 500 | 419,000 | 432.90 |
| 1984-11-27 | 435 | 454 | 435 | 454 | 106,000 | 393.07 |
| 1984-11-26 | 420 | 430 | 410 | 430 | 122,000 | 372.29 |
| 1984-11-24 | 390 | 410 | 390 | 410 | 77,000 | 354.98 |
| 1984-11-22 | 336 | 385 | 336 | 385 | 82,000 | 333.33 |
| 1984-11-21 | 339 | 340 | 331 | 331 | 9,000 | 286.58 |
| 1984-11-20 | 340 | 340 | 335 | 335 | 10,000 | 290.04 |
| 1984-11-19 | 330 | 335 | 330 | 331 | 8,000 | 286.58 |
| 1984-11-17 | 335 | 335 | 330 | 330 | 7,000 | 285.71 |
| 1984-11-16 | 345 | 345 | 335 | 335 | 12,000 | 290.04 |
| 1984-11-15 | 342 | 342 | 340 | 340 | 2,000 | 294.37 |
| 1984-11-14 | 336 | 337 | 336 | 337 | 3,000 | 291.78 |
| 1984-11-12 | 345 | 345 | 335 | 335 | 4,000 | 290.04 |
| 1984-11-09 | 346 | 346 | 346 | 346 | 1,000 | 299.57 |
| 1984-11-08 | 345 | 345 | 345 | 345 | 3,000 | 298.70 |
| 1984-11-07 | 340 | 359 | 340 | 350 | 20,000 | 303.03 |
| 1984-11-06 | 336 | 336 | 335 | 336 | 9,000 | 290.91 |
| 1984-11-05 | 340 | 340 | 335 | 335 | 3,000 | 290.04 |
| 1984-11-02 | 340 | 340 | 335 | 340 | 13,000 | 294.37 |
| 1984-11-01 | 340 | 340 | 340 | 340 | 10,000 | 294.37 |
| 1984-10-31 | 350 | 350 | 335 | 335 | 12,000 | 290.04 |
| 1984-10-30 | 360 | 360 | 355 | 355 | 3,000 | 307.36 |
| 1984-10-29 | 384 | 384 | 365 | 365 | 22,000 | 316.02 |
| 1984-10-27 | 360 | 379 | 360 | 379 | 29,000 | 328.14 |
| 1984-10-26 | 340 | 355 | 340 | 355 | 10,000 | 307.36 |
| 1984-10-25 | 336 | 339 | 335 | 335 | 8,000 | 290.04 |
| 1984-10-24 | 345 | 345 | 336 | 336 | 20,000 | 290.91 |
| 1984-10-20 | 335 | 335 | 335 | 335 | 4,000 | 290.04 |
| 1984-10-19 | 340 | 340 | 332 | 332 | 24,000 | 287.45 |
| 1984-10-18 | 335 | 335 | 335 | 335 | 21,000 | 290.04 |
| 1984-10-17 | 340 | 340 | 335 | 335 | 15,000 | 290.04 |
| 1984-10-16 | 340 | 342 | 335 | 340 | 27,000 | 294.37 |
| 1984-10-15 | 341 | 341 | 341 | 341 | 1,000 | 295.24 |
| 1984-10-12 | 346 | 346 | 340 | 340 | 17,000 | 294.37 |
| 1984-10-09 | 346 | 350 | 346 | 350 | 9,000 | 303.03 |
| 1984-10-08 | 350 | 350 | 345 | 346 | 18,000 | 299.57 |
| 1984-10-06 | 365 | 365 | 365 | 365 | 17,000 | 316.02 |
| 1984-10-05 | 353 | 370 | 353 | 370 | 7,000 | 320.35 |
| 1984-10-04 | 355 | 355 | 353 | 353 | 14,000 | 305.63 |
| 1984-10-03 | 380 | 388 | 375 | 375 | 13,000 | 324.68 |
| 1984-10-02 | 387 | 387 | 375 | 375 | 9,000 | 324.68 |
| 1984-10-01 | 388 | 394 | 388 | 388 | 6,000 | 335.93 |
| 1984-09-29 | 360 | 380 | 360 | 380 | 29,000 | 329 |
| 1984-09-28 | 351 | 351 | 351 | 351 | 1,000 | 303.90 |
| 1984-09-27 | 340 | 350 | 340 | 350 | 32,000 | 303.03 |
| 1984-09-26 | 347 | 350 | 347 | 350 | 35,000 | 303.03 |
| 1984-09-25 | 367 | 367 | 367 | 367 | 2,000 | 317.75 |
| 1984-09-22 | 367 | 367 | 367 | 367 | 11,000 | 317.75 |
| 1984-09-19 | 387 | 387 | 387 | 387 | 5,000 | 335.07 |
| 1984-09-18 | 384 | 384 | 384 | 384 | 1,000 | 332.47 |
| 1984-09-17 | 365 | 388 | 360 | 388 | 26,000 | 335.93 |
| 1984-09-14 | 368 | 370 | 366 | 370 | 46,000 | 320.35 |
| 1984-09-12 | 385 | 393 | 385 | 393 | 20,000 | 340.26 |
| 1984-09-10 | 400 | 400 | 390 | 390 | 12,000 | 337.66 |
| 1984-09-07 | 399 | 400 | 399 | 400 | 4,000 | 346.32 |
| 1984-09-05 | 435 | 441 | 430 | 441 | 14,000 | 381.82 |
| 1984-09-04 | 395 | 430 | 395 | 430 | 93,000 | 372.29 |
| 1984-09-03 | 395 | 395 | 395 | 395 | 14,000 | 341.99 |
| 1984-09-01 | 399 | 400 | 399 | 400 | 18,000 | 346.32 |
| 1984-08-31 | 405 | 405 | 401 | 401 | 10,000 | 347.19 |
| 1984-08-30 | 395 | 409 | 395 | 404 | 14,000 | 349.78 |
| 1984-08-28 | 372 | 405 | 372 | 405 | 21,000 | 350.65 |
| 1984-08-27 | 366 | 367 | 365 | 367 | 16,000 | 317.75 |
| 1984-08-25 | 369 | 369 | 365 | 365 | 7,000 | 316.02 |
| 1984-08-22 | 396 | 396 | 389 | 389 | 6,000 | 336.80 |
| 1984-08-21 | 400 | 400 | 400 | 400 | 2,000 | 346.32 |
| 1984-08-20 | 409 | 410 | 396 | 396 | 40,000 | 342.86 |
| 1984-08-18 | 401 | 410 | 400 | 410 | 16,000 | 354.98 |
| 1984-08-17 | 415 | 430 | 411 | 411 | 123,000 | 355.84 |
| 1984-08-16 | 350 | 410 | 350 | 410 | 122,000 | 354.98 |
| 1984-08-15 | 360 | 360 | 360 | 360 | 39,000 | 311.69 |
| 1984-08-14 | 375 | 382 | 375 | 375 | 55,000 | 324.68 |
| 1984-08-13 | 392 | 392 | 380 | 380 | 21,000 | 329 |
| 1984-08-10 | 391 | 391 | 391 | 391 | 26,000 | 338.53 |
| 1984-08-09 | 420 | 420 | 415 | 415 | 54,000 | 359.31 |
| 1984-08-07 | 423 | 439 | 423 | 439 | 46,000 | 380.09 |
| 1984-08-04 | 471 | 471 | 470 | 470 | 25,000 | 406.93 |
| 1984-08-03 | 469 | 476 | 465 | 470 | 119,000 | 406.93 |
| 1984-08-02 | 475 | 479 | 470 | 470 | 47,000 | 406.93 |
| 1984-08-01 | 488 | 488 | 488 | 488 | 6,000 | 422.51 |
| 1984-07-31 | 485 | 488 | 478 | 488 | 99,000 | 422.51 |
| 1984-07-30 | 480 | 490 | 479 | 490 | 102,000 | 424.24 |
| 1984-07-28 | 498 | 498 | 494 | 496 | 51,000 | 429.44 |
| 1984-07-27 | 479 | 499 | 475 | 498 | 154,000 | 431.17 |
| 1984-07-26 | 470 | 480 | 467 | 480 | 68,000 | 415.58 |
| 1984-07-25 | 470 | 480 | 469 | 475 | 48,000 | 411.26 |
| 1984-07-24 | 480 | 480 | 475 | 475 | 28,000 | 411.26 |
| 1984-07-23 | 504 | 504 | 491 | 500 | 81,000 | 432.90 |
| 1984-07-21 | 479 | 505 | 479 | 505 | 168,000 | 437.23 |
| 1984-07-20 | 467 | 480 | 456 | 480 | 159,000 | 415.58 |
| 1984-07-19 | 476 | 480 | 465 | 480 | 265,000 | 415.58 |
| 1984-07-18 | 498 | 498 | 480 | 481 | 189,000 | 416.45 |
| 1984-07-17 | 508 | 510 | 491 | 493 | 233,000 | 426.84 |
| 1984-07-16 | 475 | 510 | 475 | 508 | 346,000 | 439.83 |
| 1984-07-13 | 459 | 485 | 456 | 480 | 387,000 | 415.58 |
| 1984-07-12 | 442 | 465 | 440 | 460 | 162,000 | 398.27 |
| 1984-07-11 | 468 | 470 | 447 | 447 | 190,000 | 387.01 |
| 1984-07-10 | 449 | 475 | 446 | 467 | 452,000 | 404.33 |
| 1984-07-09 | 423 | 448 | 423 | 448 | 241,000 | 387.88 |
| 1984-07-07 | 415 | 430 | 415 | 423 | 238,000 | 366.23 |
| 1984-07-06 | 406 | 431 | 404 | 420 | 308,000 | 363.64 |
| 1984-07-05 | 410 | 410 | 401 | 401 | 142,000 | 347.19 |
| 1984-07-04 | 399 | 424 | 397 | 400 | 815,000 | 346.32 |
| 1984-07-03 | 383 | 423 | 380 | 410 | 852,000 | 354.98 |
| 1984-07-02 | 366 | 390 | 366 | 385 | 467,000 | 333.33 |
| 1984-06-30 | 336 | 351 | 335 | 351 | 23,000 | 303.90 |
| 1984-06-29 | 330 | 336 | 330 | 335 | 10,000 | 290.04 |
| 1984-06-28 | 329 | 332 | 329 | 332 | 4,000 | 287.45 |
| 1984-06-27 | 316 | 329 | 316 | 329 | 18,000 | 284.85 |
| 1984-06-26 | 316 | 316 | 316 | 316 | 1,000 | 273.59 |
| 1984-06-25 | 311 | 311 | 311 | 311 | 1,000 | 269.26 |
| 1984-06-23 | 310 | 310 | 310 | 310 | 6,000 | 268.40 |
| 1984-06-22 | 313 | 314 | 310 | 310 | 17,000 | 268.40 |
| 1984-06-21 | 321 | 322 | 310 | 310 | 13,000 | 268.40 |
| 1984-06-20 | 331 | 331 | 320 | 320 | 36,000 | 277.06 |
| 1984-06-19 | 339 | 339 | 329 | 330 | 16,000 | 285.71 |
| 1984-06-18 | 335 | 340 | 329 | 330 | 31,000 | 285.71 |
| 1984-06-16 | 340 | 341 | 335 | 335 | 52,000 | 290.04 |
| 1984-06-15 | 351 | 354 | 346 | 354 | 49,000 | 306.49 |
| 1984-06-14 | 360 | 364 | 355 | 363 | 88,000 | 314.29 |
| 1984-06-13 | 353 | 357 | 350 | 355 | 56,000 | 307.36 |
| 1984-06-12 | 350 | 350 | 335 | 338 | 87,000 | 292.64 |
| 1984-06-11 | 361 | 361 | 331 | 335 | 111,000 | 290.04 |
| 1984-06-08 | 359 | 365 | 351 | 365 | 67,000 | 316.02 |
| 1984-06-07 | 374 | 374 | 340 | 343 | 217,000 | 296.97 |
| 1984-06-06 | 375 | 377 | 360 | 369 | 282,000 | 319.48 |
| 1984-06-05 | 343 | 379 | 341 | 379 | 408,000 | 328.14 |
| 1984-06-04 | 306 | 345 | 306 | 344 | 265,000 | 297.84 |
| 1984-06-02 | 310 | 310 | 309 | 309 | 13,000 | 267.53 |
| 1984-06-01 | 300 | 314 | 299 | 314 | 40,000 | 271.86 |
| 1984-05-31 | 310 | 310 | 301 | 301 | 21,000 | 260.61 |
| 1984-05-30 | 311 | 315 | 306 | 310 | 94,000 | 268.40 |
| 1984-05-29 | 300 | 323 | 299 | 303 | 199,000 | 262.34 |
| 1984-05-28 | 280 | 292 | 279 | 287 | 92,000 | 248.49 |
| 1984-05-26 | 276 | 279 | 276 | 279 | 2,000 | 241.56 |
| 1984-05-25 | 270 | 271 | 270 | 271 | 32,000 | 234.63 |
| 1984-05-24 | 275 | 279 | 275 | 277 | 42,000 | 239.83 |
| 1984-05-23 | 270 | 270 | 270 | 270 | 126,000 | 233.77 |
| 1984-05-22 | 275 | 275 | 275 | 275 | 20,000 | 238.10 |
| 1984-05-21 | 266 | 268 | 266 | 268 | 5,000 | 232.04 |
| 1984-05-19 | 269 | 269 | 269 | 269 | 6,000 | 232.90 |
| 1984-05-18 | 270 | 275 | 270 | 275 | 5,000 | 238.10 |
| 1984-05-17 | 270 | 276 | 270 | 275 | 44,000 | 238.10 |
| 1984-05-16 | 274 | 274 | 273 | 273 | 8,000 | 236.36 |
| 1984-05-14 | 272 | 272 | 271 | 271 | 3,000 | 234.63 |
| 1984-05-09 | 271 | 273 | 271 | 272 | 19,000 | 235.50 |
| 1984-05-08 | 271 | 271 | 270 | 270 | 13,000 | 233.77 |
| 1984-05-07 | 293 | 293 | 290 | 290 | 3,000 | 251.08 |
| 1984-05-04 | 289 | 294 | 288 | 294 | 13,000 | 254.55 |
| 1984-05-02 | 292 | 292 | 276 | 276 | 27,000 | 238.96 |
| 1984-05-01 | 295 | 295 | 292 | 292 | 14,000 | 252.81 |
| 1984-04-28 | 287 | 299 | 287 | 299 | 42,000 | 258.87 |
| 1984-04-27 | 294 | 294 | 287 | 287 | 35,000 | 248.49 |
| 1984-04-26 | 280 | 298 | 280 | 297 | 83,000 | 257.14 |
| 1984-04-25 | 270 | 275 | 270 | 275 | 33,000 | 238.10 |
| 1984-04-24 | 270 | 270 | 270 | 270 | 2,000 | 233.77 |
| 1984-04-23 | 270 | 270 | 270 | 270 | 6,000 | 233.77 |
| 1984-04-19 | 264 | 268 | 264 | 268 | 18,000 | 232.04 |
| 1984-04-18 | 268 | 268 | 266 | 266 | 15,000 | 230.30 |
| 1984-04-16 | 268 | 268 | 268 | 268 | 10,000 | 232.04 |
| 1984-04-13 | 269 | 270 | 269 | 270 | 4,000 | 233.77 |
| 1984-04-12 | 275 | 275 | 275 | 275 | 1,000 | 238.10 |
| 1984-04-11 | 272 | 272 | 268 | 270 | 7,000 | 233.77 |
| 1984-04-09 | 274 | 274 | 274 | 274 | 1,000 | 237.23 |
| 1984-04-06 | 268 | 268 | 268 | 268 | 2,000 | 232.04 |
| 1984-04-05 | 280 | 280 | 280 | 280 | 1,000 | 242.42 |
| 1984-04-04 | 289 | 289 | 289 | 289 | 5,000 | 250.22 |
| 1984-04-03 | 280 | 280 | 280 | 280 | 3,000 | 242.42 |
| 1984-04-02 | 269 | 270 | 269 | 270 | 8,000 | 233.77 |
| 1984-03-30 | 267 | 267 | 267 | 267 | 3,000 | 231.17 |
| 1984-03-29 | 269 | 269 | 265 | 265 | 2,000 | 229.44 |
| 1984-03-27 | 270 | 270 | 270 | 270 | 3,000 | 233.77 |
| 1984-03-26 | 269 | 269 | 269 | 269 | 7,000 | 232.90 |
| 1984-03-24 | 270 | 270 | 269 | 269 | 2,000 | 232.90 |
| 1984-03-23 | 272 | 272 | 269 | 269 | 11,000 | 232.90 |
| 1984-03-22 | 273 | 273 | 272 | 272 | 11,000 | 235.50 |
| 1984-03-21 | 273 | 273 | 273 | 273 | 8,000 | 236.36 |
| 1984-03-19 | 275 | 275 | 274 | 274 | 5,000 | 237.23 |
| 1984-03-16 | 283 | 283 | 272 | 272 | 11,000 | 235.50 |
| 1984-03-15 | 288 | 288 | 283 | 283 | 16,000 | 245.02 |
| 1984-03-14 | 286 | 288 | 285 | 288 | 5,000 | 249.35 |
| 1984-03-13 | 283 | 283 | 283 | 283 | 2,000 | 245.02 |
| 1984-03-12 | 284 | 284 | 284 | 284 | 2,000 | 245.89 |
| 1984-03-09 | 283 | 283 | 283 | 283 | 2,000 | 245.02 |
| 1984-03-08 | 285 | 285 | 285 | 285 | 7,000 | 246.75 |
| 1984-03-07 | 299 | 299 | 291 | 291 | 26,000 | 251.95 |
| 1984-03-06 | 300 | 300 | 290 | 299 | 69,000 | 258.87 |
| 1984-03-05 | 300 | 300 | 294 | 300 | 13,000 | 259.74 |
| 1984-03-03 | 300 | 300 | 299 | 300 | 32,000 | 259.74 |
| 1984-03-02 | 300 | 310 | 300 | 306 | 105,000 | 264.94 |
| 1984-03-01 | 295 | 295 | 294 | 295 | 28,000 | 255.41 |
| 1984-02-29 | 285 | 285 | 282 | 282 | 15,000 | 244.16 |
| 1984-02-28 | 295 | 295 | 295 | 295 | 7,000 | 255.41 |
| 1984-02-27 | 297 | 300 | 295 | 295 | 21,000 | 255.41 |
| 1984-02-24 | 272 | 272 | 272 | 272 | 30,000 | 235.50 |
| 1984-02-23 | 271 | 275 | 271 | 275 | 17,000 | 238.10 |
| 1984-02-22 | 269 | 271 | 267 | 267 | 26,000 | 231.17 |
| 1984-02-21 | 272 | 275 | 270 | 274 | 22,000 | 237.23 |
| 1984-02-20 | 270 | 275 | 270 | 275 | 19,000 | 238.10 |
| 1984-02-18 | 270 | 270 | 270 | 270 | 5,000 | 233.77 |
| 1984-02-17 | 269 | 270 | 266 | 266 | 8,000 | 230.30 |
| 1984-02-16 | 270 | 270 | 270 | 270 | 4,000 | 233.77 |
| 1984-02-15 | 274 | 275 | 270 | 270 | 23,000 | 233.77 |
| 1984-02-14 | 272 | 275 | 267 | 275 | 37,000 | 238.10 |
| 1984-02-10 | 287 | 287 | 286 | 286 | 3,000 | 247.62 |
| 1984-02-09 | 277 | 287 | 277 | 287 | 5,000 | 248.49 |
| 1984-02-08 | 282 | 282 | 282 | 282 | 10,000 | 244.16 |
| 1984-02-07 | 290 | 290 | 290 | 290 | 9,000 | 251.08 |
| 1984-02-06 | 290 | 291 | 290 | 291 | 12,000 | 251.95 |
| 1984-02-04 | 296 | 296 | 290 | 290 | 8,000 | 251.08 |
| 1984-02-03 | 300 | 300 | 300 | 300 | 10,000 | 259.74 |
| 1984-02-02 | 298 | 298 | 297 | 297 | 3,000 | 257.14 |
| 1984-02-01 | 300 | 300 | 298 | 298 | 10,000 | 258.01 |
| 1984-01-31 | 300 | 300 | 300 | 300 | 5,000 | 259.74 |
| 1984-01-28 | 300 | 300 | 300 | 300 | 1,000 | 259.74 |
| 1984-01-27 | 300 | 300 | 295 | 295 | 16,000 | 255.41 |
| 1984-01-26 | 300 | 300 | 299 | 300 | 11,000 | 259.74 |
| 1984-01-25 | 298 | 300 | 298 | 298 | 36,000 | 258.01 |
| 1984-01-24 | 299 | 299 | 298 | 298 | 13,000 | 258.01 |
| 1984-01-23 | 300 | 300 | 300 | 300 | 18,000 | 259.74 |
| 1984-01-21 | 305 | 305 | 302 | 305 | 32,000 | 264.07 |
| 1984-01-20 | 305 | 305 | 305 | 305 | 17,000 | 264.07 |
| 1984-01-19 | 305 | 305 | 305 | 305 | 2,000 | 264.07 |
| 1984-01-18 | 303 | 305 | 303 | 305 | 25,000 | 264.07 |
| 1984-01-17 | 305 | 305 | 305 | 305 | 1,000 | 264.07 |
| 1984-01-13 | 300 | 305 | 300 | 305 | 8,000 | 264.07 |
| 1984-01-12 | 300 | 305 | 300 | 300 | 37,000 | 259.74 |
| 1984-01-11 | 304 | 304 | 300 | 300 | 2,000 | 259.74 |
| 1984-01-10 | 305 | 305 | 305 | 305 | 2,000 | 264.07 |
| 1984-01-09 | 285 | 300 | 285 | 300 | 13,000 | 259.74 |
| 1984-01-07 | 290 | 290 | 290 | 290 | 6,000 | 251.08 |
| 1984-01-06 | 295 | 295 | 295 | 295 | 20,000 | 255.41 |
| 1984-01-05 | 288 | 295 | 288 | 295 | 19,000 | 255.41 |
| 1984-01-04 | 288 | 288 | 287 | 287 | 2,000 | 248.49 |
分割・併合履歴 ： [1990-11-27]1株→1.1株 [1989-11-27]1株→1.05株