9765 (株)オオバ の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-25 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,772.73 |
| 1989-11-27 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 1,909.09 |
| 1989-11-24 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 1,818.18 |
| 1989-11-22 | 2,050 | 2,100 | 2,050 | 2,100 | 3,000 | 1,818.18 |
| 1989-11-21 | 2,020 | 2,080 | 2,020 | 2,080 | 3,000 | 1,800.87 |
| 1989-11-16 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,731.60 |
| 1989-11-09 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 1,748.92 |
| 1989-11-08 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 1,748.92 |
| 1989-11-02 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 1,740.26 |
| 1989-11-01 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,731.60 |
| 1989-10-30 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,731.60 |
| 1989-10-27 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,731.60 |
| 1989-10-25 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 1,722.94 |
| 1989-10-24 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,731.60 |
| 1989-10-13 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,731.60 |
| 1989-10-12 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,696.97 |
| 1989-10-05 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,636.36 |
| 1989-10-02 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,610.39 |
| 1989-09-08 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 1,489.18 |
| 1989-08-28 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,437.23 |
| 1989-08-21 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,489.18 |
| 1989-08-01 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,489.18 |
| 1989-07-25 | 1,720 | 1,720 | 1,720 | 1,720 | 3,000 | 1,489.18 |
| 1989-07-12 | 1,730 | 1,730 | 1,730 | 1,730 | 30,000 | 1,497.84 |
| 1989-07-05 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 1,489.18 |
| 1989-06-27 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,437.23 |
| 1989-06-26 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,463.20 |
| 1989-06-22 | 1,700 | 1,700 | 1,700 | 1,700 | 31,000 | 1,471.86 |
| 1989-06-16 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,523.81 |
| 1989-06-13 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,402.60 |
| 1989-06-01 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,480.52 |
| 1989-05-29 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,471.86 |
| 1989-05-26 | 1,720 | 1,720 | 1,720 | 1,720 | 3,000 | 1,489.18 |
| 1989-05-01 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,645.02 |
| 1989-04-27 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,645.02 |
| 1989-04-25 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,645.02 |
| 1989-03-28 | 1,970 | 1,970 | 1,970 | 1,970 | 35,000 | 1,705.63 |
| 1989-03-27 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,688.31 |
| 1989-02-27 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,731.60 |
| 1989-02-23 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,731.60 |
| 1989-02-20 | 1,990 | 2,090 | 1,990 | 2,090 | 10,000 | 1,809.52 |
| 1989-02-07 | 1,990 | 1,990 | 1,990 | 1,990 | 5,000 | 1,722.94 |
| 1989-02-01 | 1,980 | 1,980 | 1,980 | 1,980 | 2,000 | 1,714.29 |
| 1989-01-31 | 1,900 | 1,930 | 1,900 | 1,930 | 5,000 | 1,671 |
| 1989-01-27 | 1,990 | 1,990 | 1,990 | 1,990 | 4,000 | 1,722.94 |
| 1989-01-25 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,601.73 |
| 1989-01-24 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 1,523.81 |
| 1989-01-10 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,515.15 |
分割・併合履歴 ： [1990-11-27]1株→1.1株 [1989-11-27]1株→1.05株