9765 (株)オオバ の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1992-12-25 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,330 |
| 1992-12-18 | 1,300 | 1,320 | 1,300 | 1,320 | 13,000 | 1,320 |
| 1992-12-17 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1992-12-14 | 1,270 | 1,300 | 1,270 | 1,300 | 6,000 | 1,300 |
| 1992-12-08 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1992-12-03 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1992-12-01 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1992-11-25 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 1,320 |
| 1992-11-24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1992-11-20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1992-11-06 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1992-11-02 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1992-10-30 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1992-10-29 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,380 |
| 1992-10-28 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1992-10-26 | 1,310 | 1,350 | 1,310 | 1,350 | 6,000 | 1,350 |
| 1992-10-23 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1992-10-21 | 1,290 | 1,290 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1992-10-16 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1992-10-14 | 1,210 | 1,210 | 1,210 | 1,210 | 15,000 | 1,210 |
| 1992-10-09 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1992-10-01 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1992-09-30 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1992-09-28 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1992-09-25 | 1,250 | 1,260 | 1,250 | 1,260 | 4,000 | 1,260 |
| 1992-09-24 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1992-09-18 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 1,240 |
| 1992-09-10 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1992-09-08 | 1,470 | 1,490 | 1,470 | 1,490 | 2,000 | 1,490 |
| 1992-09-01 | 1,420 | 1,470 | 1,420 | 1,470 | 3,000 | 1,470 |
| 1992-08-31 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1992-08-28 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1992-08-25 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 1,320 |
| 1992-08-06 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1992-08-05 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1992-08-04 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 1,270 |
| 1992-07-29 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 | 1,370 |
| 1992-07-06 | 1,570 | 1,570 | 1,570 | 1,570 | 10,000 | 1,570 |
| 1992-07-01 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,570 |
| 1992-06-25 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 1,690 |
| 1992-06-10 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 1,750 |
| 1992-06-01 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1992-05-28 | 1,740 | 1,800 | 1,740 | 1,800 | 2,000 | 1,800 |
| 1992-05-25 | 1,790 | 1,800 | 1,790 | 1,800 | 3,000 | 1,800 |
| 1992-05-22 | 1,680 | 1,800 | 1,680 | 1,790 | 24,000 | 1,790 |
| 1992-05-20 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 1992-05-19 | 1,660 | 1,750 | 1,660 | 1,750 | 17,000 | 1,750 |
| 1992-05-18 | 1,620 | 1,650 | 1,620 | 1,650 | 6,000 | 1,650 |
| 1992-05-15 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1992-05-06 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1992-05-01 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 1992-04-27 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 1,690 |
| 1992-04-01 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1992-03-25 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 | 1,730 |
| 1992-03-19 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1992-03-02 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 1992-02-25 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 1992-02-03 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1992-01-27 | 1,790 | 1,800 | 1,790 | 1,800 | 4,000 | 1,800 |
| 1992-01-24 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1992-01-23 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 1992-01-22 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1992-01-07 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,880 |
| 1992-01-06 | 1,890 | 1,890 | 1,890 | 1,890 | 4,000 | 1,890 |
分割・併合履歴 ： [1990-11-27]1株→1.1株 [1989-11-27]1株→1.05株