9765 (株)オオバ の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1990-12-25 | 1,710 | 1,730 | 1,710 | 1,720 | 4,000 | 1,720 |
| 1990-12-10 | 1,790 | 1,790 | 1,790 | 1,790 | 3,000 | 1,790 |
| 1990-11-27 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 1,780 |
| 1990-11-26 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 1,800 |
| 1990-11-08 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,818.18 |
| 1990-11-06 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,772.73 |
| 1990-10-25 | 1,990 | 1,990 | 1,990 | 1,990 | 2,000 | 1,809.09 |
| 1990-10-24 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,818.18 |
| 1990-10-04 | 2,020 | 2,020 | 2,020 | 2,020 | 2,000 | 1,836.36 |
| 1990-09-26 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 1,836.36 |
| 1990-09-25 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 1,836.36 |
| 1990-09-21 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 1,836.36 |
| 1990-09-20 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 1,863.64 |
| 1990-09-19 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 1,836.36 |
| 1990-09-03 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,909.09 |
| 1990-08-30 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,909.09 |
| 1990-08-29 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,909.09 |
| 1990-08-27 | 2,110 | 2,110 | 2,110 | 2,110 | 2,000 | 1,918.18 |
| 1990-08-24 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 | 1,909.09 |
| 1990-08-22 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,000 |
| 1990-08-21 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,000 |
| 1990-08-16 | 2,360 | 2,360 | 2,360 | 2,360 | 2,000 | 2,145.45 |
| 1990-08-06 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,363.64 |
| 1990-07-31 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,363.64 |
| 1990-07-27 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,454.55 |
| 1990-07-26 | 2,700 | 2,700 | 2,700 | 2,700 | 4,000 | 2,454.55 |
| 1990-07-25 | 2,600 | 2,650 | 2,600 | 2,650 | 3,000 | 2,409.09 |
| 1990-07-24 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,363.64 |
| 1990-07-20 | 2,600 | 2,650 | 2,600 | 2,600 | 4,000 | 2,363.64 |
| 1990-07-19 | 2,540 | 2,600 | 2,540 | 2,600 | 8,000 | 2,363.64 |
| 1990-07-18 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 2,272.73 |
| 1990-07-17 | 2,430 | 2,430 | 2,400 | 2,400 | 15,000 | 2,181.82 |
| 1990-07-16 | 2,290 | 2,310 | 2,290 | 2,310 | 3,000 | 2,100 |
| 1990-07-13 | 2,150 | 2,300 | 2,150 | 2,300 | 8,000 | 2,090.91 |
| 1990-07-12 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 1,909.09 |
| 1990-07-11 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 1,909.09 |
| 1990-07-10 | 2,100 | 2,100 | 2,070 | 2,070 | 6,000 | 1,881.82 |
| 1990-07-09 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,909.09 |
| 1990-07-06 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 1,827.27 |
| 1990-07-05 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 1,790.91 |
| 1990-07-03 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,727.27 |
| 1990-06-27 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,727.27 |
| 1990-06-25 | 1,900 | 1,900 | 1,870 | 1,870 | 5,000 | 1,700 |
| 1990-06-20 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,681.82 |
| 1990-06-11 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,636.36 |
| 1990-05-25 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,636.36 |
| 1990-05-24 | 1,800 | 1,800 | 1,720 | 1,720 | 11,000 | 1,563.64 |
| 1990-05-16 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,636.36 |
| 1990-05-15 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,636.36 |
| 1990-05-11 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,681.82 |
| 1990-04-26 | 1,870 | 1,870 | 1,870 | 1,870 | 30,000 | 1,700 |
| 1990-04-25 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 1,672.73 |
| 1990-04-24 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,636.36 |
| 1990-03-26 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,772.73 |
| 1990-03-19 | 1,990 | 1,990 | 1,990 | 1,990 | 2,000 | 1,809.09 |
| 1990-03-14 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,818.18 |
| 1990-03-08 | 2,040 | 2,040 | 2,040 | 2,040 | 9,000 | 1,854.55 |
| 1990-03-07 | 2,040 | 2,040 | 2,040 | 2,040 | 16,000 | 1,854.55 |
| 1990-03-06 | 2,040 | 2,040 | 2,040 | 2,040 | 11,000 | 1,854.55 |
| 1990-02-23 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 1,863.64 |
| 1990-02-16 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 1,900 |
| 1990-02-14 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 | 1,881.82 |
| 1990-02-07 | 2,030 | 2,030 | 2,030 | 2,030 | 3,000 | 1,845.45 |
| 1990-02-06 | 2,070 | 2,080 | 2,070 | 2,070 | 4,000 | 1,881.82 |
| 1990-01-31 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 1,863.64 |
| 1990-01-25 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,818.18 |
| 1990-01-22 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,818.18 |
| 1990-01-19 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,818.18 |
分割・併合履歴 ： [1990-11-27]1株→1.1株 [1989-11-27]1株→1.05株