9765 (株)オオバ の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-27 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,515.15 |
| 1988-12-22 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,515.15 |
| 1988-12-20 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,515.15 |
| 1988-12-19 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,515.15 |
| 1988-12-15 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,515.15 |
| 1988-12-12 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,515.15 |
| 1988-11-11 | 1,750 | 1,750 | 1,720 | 1,720 | 4,000 | 1,489.18 |
| 1988-11-10 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,523.81 |
| 1988-11-01 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,523.81 |
| 1988-10-29 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,515.15 |
| 1988-10-26 | 1,780 | 1,840 | 1,780 | 1,840 | 12,000 | 1,593.07 |
| 1988-10-25 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 1,593.07 |
| 1988-10-04 | 1,800 | 1,850 | 1,800 | 1,850 | 4,000 | 1,601.73 |
| 1988-09-26 | 1,890 | 1,890 | 1,890 | 1,890 | 3,000 | 1,636.36 |
| 1988-09-01 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,653.68 |
| 1988-08-25 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,671 |
| 1988-08-24 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,671 |
| 1988-08-23 | 1,890 | 1,900 | 1,890 | 1,900 | 5,000 | 1,645.02 |
| 1988-08-22 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,610.39 |
| 1988-08-19 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 1,584.42 |
| 1988-08-18 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,558.44 |
| 1988-08-08 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,515.15 |
| 1988-08-04 | 1,790 | 1,800 | 1,790 | 1,800 | 7,000 | 1,558.44 |
| 1988-08-01 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,480.52 |
| 1988-07-28 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,480.52 |
| 1988-07-27 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,471.86 |
| 1988-07-25 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,471.86 |
| 1988-07-04 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,471.86 |
| 1988-07-02 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,471.86 |
| 1988-06-28 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,471.86 |
| 1988-06-24 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,471.86 |
| 1988-06-23 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,471.86 |
| 1988-06-22 | 1,700 | 1,700 | 1,700 | 1,700 | 8,000 | 1,471.86 |
| 1988-06-13 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,471.86 |
| 1988-06-09 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,497.84 |
| 1988-06-08 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,471.86 |
| 1988-06-07 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,515.15 |
| 1988-06-01 | 1,730 | 1,730 | 1,700 | 1,700 | 9,000 | 1,471.86 |
| 1988-05-30 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,471.86 |
| 1988-05-28 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,471.86 |
| 1988-05-27 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,471.86 |
| 1988-05-25 | 1,710 | 1,710 | 1,700 | 1,700 | 3,000 | 1,471.86 |
| 1988-05-24 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,471.86 |
| 1988-05-19 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,471.86 |
| 1988-05-06 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,497.84 |
| 1988-04-25 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 | 1,497.84 |
| 1988-04-20 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 1,497.84 |
| 1988-04-14 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,471.86 |
| 1988-04-11 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,471.86 |
| 1988-04-05 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,480.52 |
| 1988-03-31 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,471.86 |
| 1988-03-29 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,471.86 |
| 1988-03-28 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,471.86 |
| 1988-03-25 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 1,480.52 |
| 1988-03-22 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,471.86 |
| 1988-03-01 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,558.44 |
| 1988-02-25 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,515.15 |
| 1988-02-23 | 1,700 | 1,700 | 1,690 | 1,690 | 10,000 | 1,463.20 |
| 1988-02-15 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,471.86 |
| 1988-02-10 | 1,710 | 1,710 | 1,710 | 1,710 | 3,000 | 1,480.52 |
| 1988-02-09 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,480.52 |
| 1988-02-08 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,471.86 |
| 1988-02-06 | 1,700 | 1,710 | 1,700 | 1,710 | 4,000 | 1,480.52 |
| 1988-02-04 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 1,471.86 |
| 1988-02-03 | 1,720 | 1,720 | 1,680 | 1,680 | 7,000 | 1,454.55 |
| 1988-02-02 | 1,680 | 1,690 | 1,680 | 1,690 | 4,000 | 1,463.20 |
| 1988-02-01 | 1,690 | 1,690 | 1,690 | 1,690 | 3,000 | 1,463.20 |
| 1988-01-30 | 1,700 | 1,700 | 1,700 | 1,700 | 45,000 | 1,471.86 |
| 1988-01-29 | 1,690 | 1,720 | 1,690 | 1,720 | 52,000 | 1,489.18 |
| 1988-01-28 | 1,670 | 1,700 | 1,670 | 1,700 | 25,000 | 1,471.86 |
| 1988-01-27 | 1,630 | 1,640 | 1,630 | 1,640 | 12,000 | 1,419.91 |
| 1988-01-26 | 1,600 | 1,600 | 1,600 | 1,600 | 10,000 | 1,385.28 |
| 1988-01-25 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,341.99 |
| 1988-01-23 | 1,450 | 1,500 | 1,450 | 1,500 | 6,000 | 1,298.70 |
| 1988-01-22 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 1,255.41 |
| 1988-01-19 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,142.86 |
| 1988-01-18 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,125.54 |
| 1988-01-13 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,082.25 |
| 1988-01-06 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,168.83 |
| 1988-01-04 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,186.15 |
分割・併合履歴 ： [1990-11-27]1株→1.1株 [1989-11-27]1株→1.05株