9765 (株)オオバ の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 1,370 | 1,370 | 1,370 | 1,370 | 15,000 | 1,186.15 |
| 1987-12-25 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,168.83 |
| 1987-12-23 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,168.83 |
| 1987-12-22 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,168.83 |
| 1987-12-21 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,168.83 |
| 1987-12-16 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,168.83 |
| 1987-12-14 | 1,440 | 1,440 | 1,440 | 1,440 | 4,000 | 1,246.75 |
| 1987-12-11 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,246.75 |
| 1987-11-25 | 1,720 | 1,720 | 1,720 | 1,720 | 3,000 | 1,489.18 |
| 1987-11-19 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 1,506.49 |
| 1987-11-17 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,515.15 |
| 1987-11-13 | 1,600 | 1,700 | 1,600 | 1,700 | 16,000 | 1,471.86 |
| 1987-11-12 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,385.28 |
| 1987-11-10 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,393.94 |
| 1987-11-09 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 1,385.28 |
| 1987-11-07 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,385.28 |
| 1987-11-06 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,385.28 |
| 1987-11-05 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 1,367.97 |
| 1987-11-04 | 1,530 | 1,550 | 1,530 | 1,550 | 3,000 | 1,341.99 |
| 1987-10-31 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,341.99 |
| 1987-10-30 | 1,550 | 1,550 | 1,550 | 1,550 | 10,000 | 1,341.99 |
| 1987-10-29 | 1,550 | 1,550 | 1,550 | 1,550 | 28,000 | 1,341.99 |
| 1987-10-28 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,341.99 |
| 1987-10-27 | 1,520 | 1,520 | 1,520 | 1,520 | 8,000 | 1,316.02 |
| 1987-10-26 | 1,530 | 1,530 | 1,520 | 1,520 | 3,000 | 1,316.02 |
| 1987-10-24 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,316.02 |
| 1987-10-21 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,281.39 |
| 1987-10-20 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 | 1,272.73 |
| 1987-10-12 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,238.10 |
| 1987-10-06 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,255.41 |
| 1987-10-03 | 1,500 | 1,500 | 1,500 | 1,500 | 20,000 | 1,298.70 |
| 1987-10-01 | 1,430 | 1,450 | 1,430 | 1,450 | 4,000 | 1,255.41 |
| 1987-09-30 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 | 1,255.41 |
| 1987-09-29 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,255.41 |
| 1987-09-25 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,255.41 |
| 1987-09-24 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 1,255.41 |
| 1987-09-21 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,238.10 |
| 1987-09-17 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,229.44 |
| 1987-09-14 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,220.78 |
| 1987-09-11 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,220.78 |
| 1987-09-01 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 1,203.46 |
| 1987-08-31 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,194.81 |
| 1987-08-29 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,194.81 |
| 1987-08-25 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,194.81 |
| 1987-08-22 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 | 1,186.15 |
| 1987-08-20 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,186.15 |
| 1987-08-07 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,151.52 |
| 1987-08-05 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,168.83 |
| 1987-08-01 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 | 1,168.83 |
| 1987-07-29 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 1,142.86 |
| 1987-07-28 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,134.20 |
| 1987-07-27 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,134.20 |
| 1987-07-25 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,142.86 |
| 1987-07-23 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,142.86 |
| 1987-07-13 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,160.17 |
| 1987-07-10 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,151.52 |
| 1987-07-08 | 1,350 | 1,350 | 1,350 | 1,350 | 10,000 | 1,168.83 |
| 1987-07-06 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,168.83 |
| 1987-07-03 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,177.49 |
| 1987-07-02 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,160.17 |
| 1987-07-01 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,142.86 |
| 1987-06-25 | 1,340 | 1,340 | 1,320 | 1,320 | 6,000 | 1,142.86 |
| 1987-06-03 | 1,320 | 1,340 | 1,320 | 1,340 | 2,000 | 1,160.17 |
| 1987-05-30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,125.54 |
| 1987-05-25 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,125.54 |
| 1987-05-13 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 | 1,125.54 |
| 1987-05-07 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,142.86 |
| 1987-05-01 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,134.20 |
| 1987-04-30 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,134.20 |
| 1987-04-25 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 1,134.20 |
| 1987-04-23 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 1,151.52 |
| 1987-04-20 | 1,330 | 1,330 | 1,330 | 1,330 | 8,000 | 1,151.52 |
| 1987-04-17 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,151.52 |
| 1987-04-16 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 1,151.52 |
| 1987-04-02 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,151.52 |
| 1987-04-01 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,142.86 |
| 1987-03-31 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,177.49 |
| 1987-03-27 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,194.81 |
| 1987-03-26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,212.12 |
| 1987-03-25 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,212.12 |
| 1987-03-24 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,212.12 |
| 1987-03-20 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,212.12 |
| 1987-03-16 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,212.12 |
| 1987-03-13 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,212.12 |
| 1987-03-12 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,246.75 |
| 1987-03-04 | 1,500 | 1,500 | 1,460 | 1,460 | 3,000 | 1,264.07 |
| 1987-03-03 | 1,540 | 1,540 | 1,530 | 1,530 | 2,000 | 1,324.68 |
| 1987-03-02 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,333.33 |
| 1987-02-28 | 1,550 | 1,550 | 1,550 | 1,550 | 7,000 | 1,341.99 |
| 1987-02-27 | 1,550 | 1,550 | 1,550 | 1,550 | 10,000 | 1,341.99 |
| 1987-02-26 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 1,341.99 |
| 1987-02-25 | 1,510 | 1,520 | 1,510 | 1,520 | 3,000 | 1,316.02 |
| 1987-02-24 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,298.70 |
| 1987-02-18 | 1,430 | 1,450 | 1,430 | 1,450 | 3,000 | 1,255.41 |
| 1987-02-13 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,212.12 |
| 1987-02-09 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,203.46 |
| 1987-02-06 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,194.81 |
| 1987-02-05 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 1,203.46 |
| 1987-02-02 | 1,370 | 1,370 | 1,370 | 1,370 | 10,000 | 1,186.15 |
| 1987-01-31 | 1,370 | 1,370 | 1,370 | 1,370 | 10,000 | 1,186.15 |
| 1987-01-28 | 1,320 | 1,350 | 1,320 | 1,350 | 11,000 | 1,168.83 |
| 1987-01-27 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,151.52 |
| 1987-01-26 | 1,310 | 1,310 | 1,310 | 1,310 | 5,000 | 1,134.20 |
| 1987-01-24 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,134.20 |
| 1987-01-23 | 1,300 | 1,310 | 1,300 | 1,300 | 7,000 | 1,125.54 |
| 1987-01-22 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 1,116.88 |
| 1987-01-21 | 1,280 | 1,280 | 1,250 | 1,250 | 9,000 | 1,082.25 |
| 1987-01-20 | 1,290 | 1,290 | 1,290 | 1,290 | 10,000 | 1,116.88 |
| 1987-01-19 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,116.88 |
| 1987-01-14 | 1,280 | 1,280 | 1,280 | 1,280 | 16,000 | 1,108.23 |
| 1987-01-09 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,099.57 |
| 1987-01-07 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,099.57 |
| 1987-01-06 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,090.91 |
分割・併合履歴 ： [1990-11-27]1株→1.1株 [1989-11-27]1株→1.05株