9765 (株)オオバ の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-25 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 1,073.59 |
| 1986-12-24 | 1,270 | 1,270 | 1,260 | 1,260 | 4,000 | 1,090.91 |
| 1986-12-23 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,108.23 |
| 1986-12-22 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,125.54 |
| 1986-12-19 | 1,300 | 1,300 | 1,280 | 1,300 | 9,000 | 1,125.54 |
| 1986-12-15 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 1,108.23 |
| 1986-12-12 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,125.54 |
| 1986-12-11 | 1,260 | 1,300 | 1,260 | 1,300 | 6,000 | 1,125.54 |
| 1986-12-09 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,082.25 |
| 1986-12-03 | 1,300 | 1,300 | 1,280 | 1,280 | 4,000 | 1,108.23 |
| 1986-12-01 | 1,310 | 1,330 | 1,310 | 1,310 | 8,000 | 1,134.20 |
| 1986-11-28 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 1,142.86 |
| 1986-11-26 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,134.20 |
| 1986-11-12 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,056.28 |
| 1986-11-11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,038.96 |
| 1986-11-06 | 1,280 | 1,280 | 1,240 | 1,240 | 5,000 | 1,073.59 |
| 1986-11-05 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,108.23 |
| 1986-11-04 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,108.23 |
| 1986-11-01 | 1,290 | 1,300 | 1,290 | 1,300 | 5,000 | 1,125.54 |
| 1986-10-31 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,125.54 |
| 1986-10-29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,125.54 |
| 1986-10-28 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,160.17 |
| 1986-10-25 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,168.83 |
| 1986-10-24 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,168.83 |
| 1986-10-22 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,186.15 |
| 1986-10-17 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,186.15 |
| 1986-10-14 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,220.78 |
| 1986-10-13 | 1,500 | 1,500 | 1,450 | 1,450 | 3,000 | 1,255.41 |
| 1986-10-03 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,341.99 |
| 1986-09-19 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,341.99 |
| 1986-09-10 | 1,640 | 1,640 | 1,600 | 1,600 | 2,000 | 1,385.28 |
| 1986-09-09 | 1,700 | 1,700 | 1,700 | 1,700 | 8,000 | 1,471.86 |
| 1986-09-05 | 1,650 | 1,650 | 1,620 | 1,620 | 3,000 | 1,402.60 |
| 1986-09-04 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,385.28 |
| 1986-09-01 | 1,510 | 1,510 | 1,510 | 1,510 | 4,000 | 1,307.36 |
| 1986-08-30 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 1,307.36 |
| 1986-08-29 | 1,500 | 1,500 | 1,490 | 1,490 | 4,000 | 1,290.04 |
| 1986-08-28 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,298.70 |
| 1986-08-27 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 | 1,298.70 |
| 1986-08-25 | 1,490 | 1,490 | 1,450 | 1,450 | 8,000 | 1,255.41 |
| 1986-08-23 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,298.70 |
| 1986-08-22 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,341.99 |
| 1986-08-20 | 1,510 | 1,550 | 1,510 | 1,550 | 6,000 | 1,341.99 |
| 1986-08-19 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,298.70 |
| 1986-08-18 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,298.70 |
| 1986-08-14 | 1,440 | 1,500 | 1,440 | 1,500 | 6,000 | 1,298.70 |
| 1986-08-13 | 1,440 | 1,440 | 1,430 | 1,440 | 5,000 | 1,246.75 |
| 1986-08-12 | 1,450 | 1,460 | 1,450 | 1,460 | 2,000 | 1,264.07 |
| 1986-08-11 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,255.41 |
| 1986-08-07 | 1,450 | 1,470 | 1,450 | 1,450 | 15,000 | 1,255.41 |
| 1986-08-06 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,255.41 |
| 1986-08-01 | 1,420 | 1,430 | 1,420 | 1,430 | 9,000 | 1,238.10 |
| 1986-07-30 | 1,400 | 1,400 | 1,360 | 1,360 | 33,000 | 1,177.49 |
| 1986-07-25 | 1,680 | 1,680 | 1,650 | 1,650 | 10,000 | 1,428.57 |
| 1986-07-24 | 1,800 | 1,800 | 1,700 | 1,700 | 30,000 | 1,471.86 |
| 1986-07-23 | 1,850 | 1,850 | 1,840 | 1,840 | 10,000 | 1,593.07 |
| 1986-07-22 | 1,900 | 1,900 | 1,880 | 1,880 | 23,000 | 1,627.71 |
| 1986-07-21 | 1,930 | 1,930 | 1,920 | 1,920 | 7,000 | 1,662.34 |
| 1986-07-19 | 1,900 | 1,930 | 1,900 | 1,910 | 16,000 | 1,653.68 |
| 1986-07-17 | 1,910 | 1,920 | 1,900 | 1,900 | 11,000 | 1,645.02 |
| 1986-07-16 | 1,850 | 1,960 | 1,850 | 1,910 | 28,000 | 1,653.68 |
| 1986-07-15 | 1,900 | 1,900 | 1,840 | 1,850 | 63,000 | 1,601.73 |
| 1986-07-14 | 1,900 | 1,900 | 1,900 | 1,900 | 13,000 | 1,645.02 |
| 1986-07-11 | 1,860 | 1,860 | 1,860 | 1,860 | 24,000 | 1,610.39 |
| 1986-07-09 | 1,690 | 1,730 | 1,690 | 1,730 | 43,000 | 1,497.84 |
| 1986-07-07 | 1,500 | 1,530 | 1,500 | 1,530 | 48,000 | 1,324.68 |
| 1986-07-03 | 1,350 | 1,360 | 1,350 | 1,360 | 26,000 | 1,177.49 |
| 1986-06-28 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,021.65 |
| 1986-06-27 | 1,070 | 1,180 | 1,050 | 1,180 | 35,000 | 1,021.65 |
| 1986-06-26 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 909.09 |
| 1986-06-25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 909.09 |
| 1986-06-24 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 909.09 |
| 1986-06-23 | 1,050 | 1,080 | 1,050 | 1,080 | 4,000 | 935.07 |
| 1986-06-21 | 1,090 | 1,090 | 1,050 | 1,050 | 5,000 | 909.09 |
| 1986-06-20 | 1,050 | 1,090 | 1,030 | 1,090 | 38,000 | 943.72 |
| 1986-06-19 | 970 | 1,010 | 970 | 1,010 | 15,000 | 874.46 |
| 1986-06-13 | 980 | 980 | 980 | 980 | 1,000 | 848.49 |
| 1986-06-05 | 995 | 995 | 995 | 995 | 1,000 | 861.47 |
| 1986-06-04 | 999 | 1,000 | 998 | 998 | 4,000 | 864.07 |
| 1986-05-30 | 995 | 1,020 | 995 | 1,020 | 5,000 | 883.12 |
| 1986-05-29 | 1,010 | 1,010 | 995 | 995 | 9,000 | 861.47 |
| 1986-05-26 | 1,000 | 1,090 | 1,000 | 1,090 | 23,000 | 943.72 |
| 1986-05-24 | 1,000 | 1,020 | 1,000 | 1,020 | 10,000 | 883.12 |
| 1986-05-23 | 980 | 1,000 | 980 | 1,000 | 15,000 | 865.80 |
| 1986-05-22 | 1,000 | 1,020 | 1,000 | 1,020 | 8,000 | 883.12 |
| 1986-05-21 | 970 | 1,000 | 970 | 1,000 | 12,000 | 865.80 |
| 1986-05-20 | 940 | 970 | 940 | 970 | 13,000 | 839.83 |
| 1986-05-19 | 930 | 949 | 930 | 949 | 5,000 | 821.65 |
| 1986-05-16 | 909 | 940 | 909 | 940 | 8,000 | 813.85 |
| 1986-05-15 | 920 | 920 | 910 | 910 | 11,000 | 787.88 |
| 1986-05-14 | 850 | 890 | 850 | 890 | 9,000 | 770.56 |
| 1986-05-13 | 813 | 813 | 813 | 813 | 3,000 | 703.90 |
| 1986-05-09 | 801 | 802 | 801 | 802 | 2,000 | 694.37 |
| 1986-05-08 | 800 | 801 | 800 | 800 | 7,000 | 692.64 |
| 1986-05-07 | 800 | 800 | 800 | 800 | 2,000 | 692.64 |
| 1986-05-06 | 802 | 802 | 802 | 802 | 1,000 | 694.37 |
| 1986-05-02 | 802 | 802 | 802 | 802 | 2,000 | 694.37 |
| 1986-05-01 | 806 | 806 | 803 | 803 | 6,000 | 695.24 |
| 1986-04-30 | 810 | 810 | 810 | 810 | 1,000 | 701.30 |
| 1986-04-28 | 810 | 810 | 810 | 810 | 1,000 | 701.30 |
| 1986-04-25 | 810 | 810 | 810 | 810 | 1,000 | 701.30 |
| 1986-04-24 | 812 | 812 | 812 | 812 | 1,000 | 703.03 |
| 1986-04-23 | 807 | 810 | 807 | 810 | 2,000 | 701.30 |
| 1986-04-21 | 806 | 806 | 806 | 806 | 1,000 | 697.84 |
| 1986-04-18 | 802 | 803 | 802 | 803 | 3,000 | 695.24 |
| 1986-04-17 | 801 | 801 | 801 | 801 | 2,000 | 693.51 |
| 1986-04-15 | 791 | 791 | 791 | 791 | 10,000 | 684.85 |
| 1986-03-24 | 950 | 950 | 950 | 950 | 3,000 | 822.51 |
| 1986-03-19 | 950 | 990 | 950 | 990 | 19,000 | 857.14 |
| 1986-03-15 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 865.80 |
| 1986-03-14 | 950 | 1,010 | 950 | 1,010 | 14,000 | 874.46 |
| 1986-03-13 | 960 | 970 | 960 | 970 | 2,000 | 839.83 |
| 1986-03-12 | 953 | 970 | 950 | 970 | 17,000 | 839.83 |
| 1986-03-10 | 1,000 | 1,010 | 979 | 979 | 9,000 | 847.62 |
| 1986-03-07 | 970 | 1,010 | 970 | 1,010 | 16,000 | 874.46 |
| 1986-03-06 | 950 | 961 | 940 | 960 | 14,000 | 831.17 |
| 1986-03-05 | 900 | 940 | 900 | 940 | 17,000 | 813.85 |
| 1986-03-04 | 855 | 910 | 855 | 905 | 14,000 | 783.55 |
| 1986-03-01 | 850 | 851 | 850 | 851 | 3,000 | 736.80 |
| 1986-02-28 | 790 | 850 | 790 | 850 | 16,000 | 735.93 |
| 1986-02-19 | 830 | 830 | 830 | 830 | 2,000 | 718.62 |
| 1986-02-18 | 830 | 830 | 830 | 830 | 1,000 | 718.62 |
| 1986-02-17 | 825 | 825 | 825 | 825 | 1,000 | 714.29 |
| 1986-02-14 | 845 | 845 | 845 | 845 | 13,000 | 731.60 |
| 1986-02-12 | 811 | 811 | 811 | 811 | 5,000 | 702.16 |
| 1986-02-07 | 768 | 768 | 768 | 768 | 5,000 | 664.94 |
| 1986-02-06 | 750 | 750 | 750 | 750 | 3,000 | 649.35 |
| 1986-02-05 | 731 | 731 | 730 | 730 | 2,000 | 632.04 |
| 1986-02-01 | 730 | 730 | 730 | 730 | 1,000 | 632.04 |
| 1986-01-31 | 730 | 730 | 730 | 730 | 2,000 | 632.04 |
| 1986-01-29 | 720 | 720 | 710 | 710 | 7,000 | 614.72 |
| 1986-01-27 | 724 | 724 | 724 | 724 | 4,000 | 626.84 |
| 1986-01-22 | 724 | 724 | 724 | 724 | 3,000 | 626.84 |
| 1986-01-21 | 722 | 722 | 722 | 722 | 2,000 | 625.11 |
| 1986-01-20 | 723 | 723 | 723 | 723 | 1,000 | 625.97 |
| 1986-01-18 | 720 | 720 | 720 | 720 | 2,000 | 623.38 |
| 1986-01-16 | 720 | 720 | 720 | 720 | 2,000 | 623.38 |
| 1986-01-14 | 720 | 720 | 720 | 720 | 6,000 | 623.38 |
| 1986-01-13 | 720 | 720 | 720 | 720 | 2,000 | 623.38 |
| 1986-01-10 | 721 | 721 | 721 | 721 | 3,000 | 624.24 |
| 1986-01-08 | 730 | 730 | 729 | 730 | 6,000 | 632.04 |
分割・併合履歴 ： [1990-11-27]1株→1.1株 [1989-11-27]1株→1.05株