9765 (株)オオバ の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 795 | 795 | 790 | 790 | 3,000 | 683.98 |
| 1985-12-24 | 809 | 825 | 809 | 825 | 5,000 | 714.29 |
| 1985-12-20 | 809 | 809 | 809 | 809 | 9,000 | 700.43 |
| 1985-12-11 | 859 | 859 | 859 | 859 | 1,000 | 743.72 |
| 1985-12-10 | 860 | 870 | 860 | 870 | 5,000 | 753.25 |
| 1985-12-06 | 880 | 880 | 880 | 880 | 2,000 | 761.91 |
| 1985-12-05 | 890 | 890 | 890 | 890 | 3,000 | 770.56 |
| 1985-12-04 | 890 | 890 | 890 | 890 | 2,000 | 770.56 |
| 1985-12-03 | 849 | 880 | 849 | 880 | 10,000 | 761.91 |
| 1985-12-02 | 823 | 850 | 823 | 850 | 9,000 | 735.93 |
| 1985-11-30 | 798 | 813 | 798 | 813 | 6,000 | 703.90 |
| 1985-11-28 | 798 | 798 | 798 | 798 | 2,000 | 690.91 |
| 1985-11-27 | 800 | 800 | 800 | 800 | 3,000 | 692.64 |
| 1985-11-26 | 810 | 810 | 810 | 810 | 2,000 | 701.30 |
| 1985-11-25 | 808 | 812 | 808 | 812 | 4,000 | 703.03 |
| 1985-11-22 | 803 | 803 | 803 | 803 | 2,000 | 695.24 |
| 1985-11-21 | 804 | 804 | 804 | 804 | 3,000 | 696.10 |
| 1985-11-20 | 804 | 804 | 804 | 804 | 6,000 | 696.10 |
| 1985-11-18 | 815 | 815 | 814 | 814 | 9,000 | 704.76 |
| 1985-11-13 | 835 | 835 | 835 | 835 | 2,000 | 722.94 |
| 1985-11-06 | 935 | 935 | 935 | 935 | 6,000 | 809.52 |
| 1985-11-05 | 933 | 933 | 933 | 933 | 9,000 | 807.79 |
| 1985-11-02 | 860 | 925 | 860 | 925 | 35,000 | 800.87 |
| 1985-11-01 | 794 | 865 | 794 | 865 | 36,000 | 748.92 |
| 1985-10-31 | 770 | 771 | 770 | 771 | 14,000 | 667.53 |
| 1985-10-29 | 839 | 839 | 820 | 820 | 14,000 | 709.96 |
| 1985-10-26 | 889 | 889 | 889 | 889 | 3,000 | 769.70 |
| 1985-10-25 | 890 | 890 | 890 | 890 | 4,000 | 770.56 |
| 1985-10-17 | 1,000 | 1,010 | 1,000 | 1,010 | 6,000 | 874.46 |
| 1985-10-16 | 999 | 1,000 | 999 | 1,000 | 29,000 | 865.80 |
| 1985-10-14 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 | 935.07 |
| 1985-10-11 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 | 952.38 |
| 1985-10-09 | 1,030 | 1,160 | 1,030 | 1,160 | 28,000 | 1,004.33 |
| 1985-10-08 | 930 | 1,030 | 930 | 1,030 | 42,000 | 891.78 |
| 1985-10-07 | 930 | 935 | 930 | 930 | 22,000 | 805.20 |
| 1985-10-03 | 990 | 1,000 | 990 | 1,000 | 8,000 | 865.80 |
| 1985-10-02 | 950 | 970 | 950 | 970 | 30,000 | 839.83 |
| 1985-10-01 | 970 | 970 | 960 | 960 | 15,000 | 831.17 |
| 1985-09-30 | 959 | 960 | 958 | 960 | 15,000 | 831.17 |
| 1985-09-26 | 950 | 960 | 950 | 960 | 10,000 | 831.17 |
| 1985-09-25 | 899 | 935 | 898 | 935 | 50,000 | 809.52 |
| 1985-09-24 | 910 | 911 | 900 | 900 | 12,000 | 779.22 |
| 1985-09-21 | 860 | 900 | 860 | 900 | 28,000 | 779.22 |
| 1985-09-20 | 820 | 860 | 820 | 860 | 41,000 | 744.59 |
| 1985-09-19 | 790 | 830 | 790 | 830 | 57,000 | 718.62 |
| 1985-09-18 | 770 | 800 | 764 | 800 | 78,000 | 692.64 |
| 1985-09-17 | 715 | 787 | 715 | 787 | 89,000 | 681.39 |
| 1985-09-13 | 675 | 675 | 670 | 675 | 30,000 | 584.42 |
| 1985-09-12 | 650 | 660 | 650 | 660 | 22,000 | 571.43 |
| 1985-09-11 | 640 | 640 | 640 | 640 | 1,000 | 554.11 |
| 1985-09-07 | 650 | 653 | 650 | 653 | 11,000 | 565.37 |
| 1985-09-06 | 650 | 650 | 650 | 650 | 7,000 | 562.77 |
| 1985-09-05 | 655 | 655 | 647 | 650 | 73,000 | 562.77 |
| 1985-09-04 | 655 | 660 | 654 | 655 | 43,000 | 567.10 |
| 1985-09-02 | 700 | 730 | 690 | 725 | 181,000 | 627.71 |
| 1985-08-31 | 625 | 690 | 624 | 690 | 115,000 | 597.40 |
| 1985-08-30 | 600 | 635 | 600 | 635 | 132,000 | 549.78 |
| 1985-08-29 | 560 | 614 | 559 | 614 | 75,000 | 531.60 |
| 1985-08-28 | 540 | 540 | 540 | 540 | 5,000 | 467.53 |
| 1985-08-27 | 541 | 541 | 538 | 538 | 8,000 | 465.80 |
| 1985-08-26 | 535 | 536 | 535 | 536 | 2,000 | 464.07 |
| 1985-08-24 | 533 | 533 | 533 | 533 | 1,000 | 461.47 |
| 1985-08-23 | 530 | 533 | 530 | 533 | 3,000 | 461.47 |
| 1985-08-22 | 525 | 530 | 525 | 530 | 23,000 | 458.87 |
| 1985-08-21 | 500 | 510 | 500 | 505 | 14,000 | 437.23 |
| 1985-08-20 | 500 | 500 | 500 | 500 | 1,000 | 432.90 |
| 1985-08-19 | 500 | 500 | 500 | 500 | 2,000 | 432.90 |
| 1985-08-16 | 491 | 500 | 490 | 490 | 30,000 | 424.24 |
| 1985-08-15 | 495 | 500 | 485 | 485 | 10,000 | 419.91 |
| 1985-08-14 | 490 | 498 | 490 | 498 | 3,000 | 431.17 |
| 1985-08-09 | 480 | 480 | 480 | 480 | 4,000 | 415.58 |
| 1985-08-06 | 499 | 499 | 498 | 498 | 10,000 | 431.17 |
| 1985-08-05 | 498 | 498 | 498 | 498 | 9,000 | 431.17 |
| 1985-08-03 | 498 | 498 | 497 | 498 | 6,000 | 431.17 |
| 1985-08-02 | 500 | 500 | 500 | 500 | 2,000 | 432.90 |
| 1985-08-01 | 500 | 500 | 500 | 500 | 4,000 | 432.90 |
| 1985-07-24 | 530 | 532 | 530 | 532 | 5,000 | 460.61 |
| 1985-07-23 | 530 | 532 | 530 | 532 | 11,000 | 460.61 |
| 1985-07-22 | 530 | 530 | 530 | 530 | 1,000 | 458.87 |
| 1985-07-20 | 520 | 520 | 520 | 520 | 6,000 | 450.22 |
| 1985-07-19 | 520 | 520 | 510 | 520 | 8,000 | 450.22 |
| 1985-07-18 | 490 | 500 | 488 | 500 | 23,000 | 432.90 |
| 1985-07-17 | 485 | 488 | 485 | 488 | 11,000 | 422.51 |
| 1985-07-16 | 505 | 505 | 490 | 490 | 5,000 | 424.24 |
| 1985-07-15 | 505 | 505 | 503 | 503 | 19,000 | 435.50 |
| 1985-07-12 | 503 | 503 | 503 | 503 | 3,000 | 435.50 |
| 1985-07-11 | 521 | 521 | 503 | 503 | 7,000 | 435.50 |
| 1985-07-10 | 521 | 521 | 521 | 521 | 6,000 | 451.08 |
| 1985-07-09 | 572 | 572 | 540 | 540 | 25,000 | 467.53 |
| 1985-07-08 | 582 | 582 | 572 | 572 | 28,000 | 495.24 |
| 1985-07-06 | 590 | 595 | 590 | 592 | 70,000 | 512.55 |
| 1985-07-05 | 592 | 592 | 589 | 590 | 48,000 | 510.82 |
| 1985-07-04 | 590 | 590 | 589 | 590 | 43,000 | 510.82 |
| 1985-07-03 | 585 | 590 | 580 | 590 | 21,000 | 510.82 |
| 1985-07-02 | 590 | 590 | 589 | 590 | 30,000 | 510.82 |
| 1985-07-01 | 590 | 590 | 588 | 589 | 25,000 | 509.96 |
| 1985-06-29 | 559 | 580 | 559 | 580 | 11,000 | 502.16 |
| 1985-06-28 | 566 | 566 | 566 | 566 | 20,000 | 490.04 |
| 1985-06-27 | 583 | 583 | 560 | 560 | 13,000 | 484.85 |
| 1985-06-26 | 590 | 590 | 589 | 589 | 23,000 | 509.96 |
| 1985-06-25 | 590 | 590 | 588 | 590 | 25,000 | 510.82 |
| 1985-06-24 | 580 | 591 | 580 | 590 | 29,000 | 510.82 |
| 1985-06-22 | 590 | 598 | 580 | 580 | 20,000 | 502.16 |
| 1985-06-21 | 580 | 601 | 580 | 600 | 311,000 | 519.48 |
| 1985-06-20 | 590 | 600 | 580 | 590 | 105,000 | 510.82 |
| 1985-06-19 | 599 | 599 | 580 | 583 | 68,000 | 504.76 |
| 1985-06-18 | 600 | 620 | 590 | 598 | 639,000 | 517.75 |
| 1985-06-17 | 575 | 598 | 572 | 597 | 83,000 | 516.88 |
| 1985-06-15 | 588 | 588 | 575 | 584 | 15,000 | 505.63 |
| 1985-06-14 | 570 | 570 | 559 | 570 | 51,000 | 493.51 |
| 1985-06-13 | 590 | 590 | 570 | 570 | 71,000 | 493.51 |
| 1985-06-12 | 600 | 600 | 574 | 585 | 218,000 | 506.49 |
| 1985-06-11 | 541 | 602 | 541 | 602 | 138,000 | 521.21 |
| 1985-06-10 | 547 | 547 | 543 | 547 | 105,000 | 473.59 |
| 1985-06-07 | 539 | 550 | 530 | 545 | 124,000 | 471.86 |
| 1985-06-06 | 573 | 580 | 535 | 549 | 185,000 | 475.33 |
| 1985-06-05 | 548 | 566 | 535 | 555 | 492,000 | 480.52 |
| 1985-06-04 | 475 | 530 | 475 | 529 | 147,000 | 458.01 |
| 1985-06-03 | 470 | 481 | 466 | 475 | 39,000 | 411.26 |
| 1985-06-01 | 442 | 452 | 442 | 445 | 41,000 | 385.28 |
| 1985-05-31 | 436 | 436 | 431 | 431 | 6,000 | 373.16 |
| 1985-05-30 | 430 | 431 | 430 | 431 | 13,000 | 373.16 |
| 1985-05-29 | 425 | 435 | 421 | 435 | 27,000 | 376.62 |
| 1985-05-28 | 425 | 425 | 425 | 425 | 17,000 | 367.97 |
| 1985-05-27 | 435 | 435 | 420 | 420 | 53,000 | 363.64 |
| 1985-05-25 | 433 | 433 | 430 | 430 | 9,000 | 372.29 |
| 1985-05-24 | 440 | 440 | 430 | 431 | 19,000 | 373.16 |
| 1985-05-23 | 440 | 441 | 418 | 440 | 76,000 | 380.95 |
| 1985-05-22 | 438 | 438 | 420 | 430 | 72,000 | 372.29 |
| 1985-05-21 | 438 | 438 | 435 | 438 | 24,000 | 379.22 |
| 1985-05-20 | 450 | 450 | 450 | 450 | 3,000 | 389.61 |
| 1985-05-18 | 445 | 445 | 445 | 445 | 5,000 | 385.28 |
| 1985-05-17 | 461 | 461 | 440 | 440 | 10,000 | 380.95 |
| 1985-05-16 | 460 | 469 | 460 | 460 | 19,000 | 398.27 |
| 1985-05-15 | 478 | 479 | 460 | 460 | 16,000 | 398.27 |
| 1985-05-14 | 460 | 479 | 460 | 479 | 62,000 | 414.72 |
| 1985-05-13 | 450 | 460 | 449 | 460 | 14,000 | 398.27 |
| 1985-05-10 | 440 | 440 | 430 | 430 | 7,000 | 372.29 |
| 1985-05-09 | 450 | 451 | 440 | 440 | 17,000 | 380.95 |
| 1985-05-08 | 467 | 467 | 450 | 450 | 19,000 | 389.61 |
| 1985-05-07 | 431 | 462 | 431 | 462 | 17,000 | 400 |
| 1985-05-04 | 430 | 430 | 430 | 430 | 2,000 | 372.29 |
| 1985-05-02 | 421 | 430 | 421 | 426 | 23,000 | 368.83 |
| 1985-05-01 | 426 | 426 | 426 | 426 | 3,000 | 368.83 |
| 1985-04-30 | 430 | 430 | 424 | 424 | 14,000 | 367.10 |
| 1985-04-27 | 430 | 430 | 423 | 423 | 15,000 | 366.23 |
| 1985-04-26 | 435 | 435 | 425 | 430 | 20,000 | 372.29 |
| 1985-04-25 | 421 | 434 | 421 | 434 | 21,000 | 375.76 |
| 1985-04-22 | 451 | 451 | 449 | 451 | 11,000 | 390.48 |
| 1985-04-20 | 451 | 451 | 451 | 451 | 10,000 | 390.48 |
| 1985-04-19 | 445 | 450 | 445 | 450 | 10,000 | 389.61 |
| 1985-04-18 | 445 | 445 | 445 | 445 | 4,000 | 385.28 |
| 1985-04-15 | 470 | 470 | 470 | 470 | 1,000 | 406.93 |
| 1985-04-12 | 475 | 480 | 474 | 480 | 13,000 | 415.58 |
| 1985-04-11 | 440 | 480 | 440 | 480 | 36,000 | 415.58 |
| 1985-04-10 | 451 | 451 | 440 | 440 | 19,000 | 380.95 |
| 1985-04-09 | 456 | 456 | 439 | 449 | 28,000 | 388.75 |
| 1985-04-06 | 458 | 458 | 455 | 455 | 10,000 | 393.94 |
| 1985-04-04 | 490 | 490 | 490 | 490 | 4,000 | 424.24 |
| 1985-04-02 | 499 | 499 | 499 | 499 | 4,000 | 432.04 |
| 1985-03-30 | 510 | 535 | 509 | 535 | 34,000 | 463.20 |
| 1985-03-29 | 480 | 510 | 480 | 510 | 12,000 | 441.56 |
| 1985-03-28 | 470 | 470 | 470 | 470 | 8,000 | 406.93 |
| 1985-03-27 | 461 | 470 | 460 | 470 | 141,000 | 406.93 |
| 1985-03-26 | 470 | 470 | 460 | 460 | 143,000 | 398.27 |
| 1985-03-25 | 480 | 490 | 470 | 470 | 11,000 | 406.93 |
| 1985-03-23 | 470 | 480 | 470 | 480 | 16,000 | 415.58 |
| 1985-03-22 | 459 | 470 | 457 | 470 | 7,000 | 406.93 |
| 1985-03-20 | 455 | 455 | 450 | 452 | 16,000 | 391.34 |
| 1985-03-19 | 459 | 460 | 459 | 460 | 6,000 | 398.27 |
| 1985-03-18 | 469 | 469 | 469 | 469 | 3,000 | 406.06 |
| 1985-03-16 | 469 | 470 | 469 | 470 | 2,000 | 406.93 |
| 1985-03-15 | 470 | 470 | 459 | 470 | 15,000 | 406.93 |
| 1985-03-14 | 465 | 470 | 440 | 470 | 50,000 | 406.93 |
| 1985-03-13 | 470 | 470 | 470 | 470 | 6,000 | 406.93 |
| 1985-03-12 | 475 | 475 | 470 | 470 | 3,000 | 406.93 |
| 1985-03-11 | 471 | 471 | 470 | 470 | 4,000 | 406.93 |
| 1985-03-08 | 470 | 470 | 465 | 470 | 19,000 | 406.93 |
| 1985-03-07 | 465 | 470 | 465 | 470 | 8,000 | 406.93 |
| 1985-03-06 | 480 | 485 | 470 | 470 | 17,000 | 406.93 |
| 1985-03-05 | 481 | 481 | 475 | 475 | 16,000 | 411.26 |
| 1985-03-04 | 490 | 490 | 490 | 490 | 5,000 | 424.24 |
| 1985-03-02 | 510 | 520 | 510 | 515 | 14,000 | 445.89 |
| 1985-03-01 | 495 | 508 | 495 | 508 | 10,000 | 439.83 |
| 1985-02-28 | 499 | 499 | 498 | 498 | 10,000 | 431.17 |
| 1985-02-27 | 509 | 509 | 499 | 500 | 19,000 | 432.90 |
| 1985-02-25 | 540 | 540 | 539 | 540 | 11,000 | 467.53 |
| 1985-02-23 | 550 | 550 | 549 | 549 | 5,000 | 475.33 |
| 1985-02-22 | 559 | 559 | 555 | 555 | 11,000 | 480.52 |
| 1985-02-21 | 555 | 560 | 550 | 560 | 21,000 | 484.85 |
| 1985-02-20 | 550 | 550 | 550 | 550 | 8,000 | 476.19 |
| 1985-02-19 | 564 | 564 | 564 | 564 | 3,000 | 488.31 |
| 1985-02-18 | 575 | 583 | 574 | 574 | 21,000 | 496.97 |
| 1985-02-16 | 559 | 580 | 558 | 580 | 40,000 | 502.16 |
| 1985-02-15 | 509 | 554 | 509 | 554 | 42,000 | 479.65 |
| 1985-02-14 | 560 | 560 | 559 | 559 | 2,000 | 483.98 |
| 1985-02-13 | 565 | 565 | 560 | 560 | 5,000 | 484.85 |
| 1985-02-12 | 564 | 569 | 560 | 560 | 22,000 | 484.85 |
| 1985-02-08 | 587 | 589 | 559 | 559 | 103,000 | 483.98 |
| 1985-02-07 | 568 | 593 | 568 | 590 | 94,000 | 510.82 |
| 1985-02-06 | 569 | 580 | 555 | 560 | 39,000 | 484.85 |
| 1985-02-05 | 595 | 595 | 564 | 564 | 239,000 | 488.31 |
| 1985-02-04 | 575 | 603 | 575 | 599 | 261,000 | 518.62 |
| 1985-02-02 | 576 | 603 | 575 | 600 | 162,000 | 519.48 |
| 1985-02-01 | 575 | 580 | 552 | 570 | 77,000 | 493.51 |
| 1985-01-31 | 575 | 575 | 550 | 572 | 75,000 | 495.24 |
| 1985-01-30 | 580 | 581 | 560 | 574 | 75,000 | 496.97 |
| 1985-01-29 | 598 | 615 | 570 | 580 | 688,000 | 502.16 |
| 1985-01-28 | 528 | 570 | 526 | 569 | 258,000 | 492.64 |
| 1985-01-26 | 475 | 527 | 475 | 527 | 137,000 | 456.28 |
| 1985-01-25 | 455 | 474 | 455 | 473 | 13,000 | 409.52 |
| 1985-01-24 | 460 | 470 | 460 | 460 | 36,000 | 398.27 |
| 1985-01-23 | 459 | 470 | 455 | 465 | 28,000 | 402.60 |
| 1985-01-22 | 466 | 470 | 460 | 460 | 23,000 | 398.27 |
| 1985-01-21 | 436 | 476 | 420 | 476 | 41,000 | 412.12 |
| 1985-01-19 | 437 | 437 | 436 | 436 | 9,000 | 377.49 |
| 1985-01-18 | 445 | 445 | 439 | 439 | 8,000 | 380.09 |
| 1985-01-17 | 455 | 455 | 448 | 449 | 18,000 | 388.75 |
| 1985-01-16 | 455 | 456 | 450 | 450 | 13,000 | 389.61 |
| 1985-01-14 | 464 | 465 | 450 | 450 | 21,000 | 389.61 |
| 1985-01-11 | 475 | 475 | 464 | 464 | 7,000 | 401.73 |
| 1985-01-09 | 488 | 489 | 488 | 489 | 5,000 | 423.38 |
| 1985-01-08 | 500 | 500 | 498 | 498 | 6,000 | 431.17 |
| 1985-01-07 | 450 | 500 | 450 | 500 | 73,000 | 432.90 |
分割・併合履歴 ： [1990-11-27]1株→1.1株 [1989-11-27]1株→1.05株