9765 (株)オオバ の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-28 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1993-12-27 | 1,720 | 1,720 | 1,720 | 1,720 | 8,000 | 1,720 |
| 1993-12-24 | 1,720 | 1,720 | 1,720 | 1,720 | 6,000 | 1,720 |
| 1993-12-22 | 1,720 | 1,720 | 1,700 | 1,720 | 5,000 | 1,720 |
| 1993-12-21 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1993-12-20 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1993-12-14 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 1,760 |
| 1993-12-13 | 1,760 | 1,760 | 1,760 | 1,760 | 10,000 | 1,760 |
| 1993-12-10 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 | 1,730 |
| 1993-12-09 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 1993-12-06 | 1,720 | 1,720 | 1,680 | 1,680 | 2,000 | 1,680 |
| 1993-12-02 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1993-12-01 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 | 1,730 |
| 1993-11-29 | 1,730 | 1,730 | 1,730 | 1,730 | 4,000 | 1,730 |
| 1993-11-26 | 1,750 | 1,750 | 1,730 | 1,730 | 4,000 | 1,730 |
| 1993-11-25 | 1,730 | 1,730 | 1,730 | 1,730 | 4,000 | 1,730 |
| 1993-11-24 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,690 |
| 1993-11-22 | 1,710 | 1,710 | 1,690 | 1,690 | 2,000 | 1,690 |
| 1993-11-19 | 1,750 | 1,750 | 1,710 | 1,710 | 6,000 | 1,710 |
| 1993-11-16 | 1,780 | 1,780 | 1,760 | 1,760 | 2,000 | 1,760 |
| 1993-11-15 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 1993-11-12 | 1,750 | 1,760 | 1,750 | 1,750 | 21,000 | 1,750 |
| 1993-11-10 | 1,770 | 1,770 | 1,710 | 1,720 | 13,000 | 1,720 |
| 1993-11-09 | 1,830 | 1,830 | 1,770 | 1,770 | 4,000 | 1,770 |
| 1993-11-08 | 1,820 | 1,830 | 1,770 | 1,830 | 7,000 | 1,830 |
| 1993-11-05 | 1,830 | 1,830 | 1,770 | 1,830 | 5,000 | 1,830 |
| 1993-11-04 | 1,820 | 1,850 | 1,820 | 1,850 | 2,000 | 1,850 |
| 1993-11-02 | 1,840 | 1,840 | 1,820 | 1,820 | 3,000 | 1,820 |
| 1993-11-01 | 1,910 | 1,910 | 1,850 | 1,850 | 5,000 | 1,850 |
| 1993-10-29 | 1,900 | 1,910 | 1,900 | 1,910 | 3,000 | 1,910 |
| 1993-10-27 | 1,930 | 1,930 | 1,930 | 1,930 | 2,000 | 1,930 |
| 1993-10-25 | 1,920 | 1,920 | 1,920 | 1,920 | 4,000 | 1,920 |
| 1993-10-22 | 1,850 | 1,950 | 1,850 | 1,950 | 23,000 | 1,950 |
| 1993-10-20 | 1,930 | 1,930 | 1,910 | 1,910 | 3,000 | 1,910 |
| 1993-10-18 | 1,940 | 1,940 | 1,900 | 1,900 | 9,000 | 1,900 |
| 1993-10-15 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,930 |
| 1993-10-14 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,950 |
| 1993-10-13 | 1,950 | 1,950 | 1,930 | 1,930 | 6,000 | 1,930 |
| 1993-10-12 | 1,980 | 1,980 | 1,950 | 1,950 | 13,000 | 1,950 |
| 1993-10-08 | 1,930 | 1,960 | 1,930 | 1,950 | 28,000 | 1,950 |
| 1993-10-07 | 1,830 | 1,900 | 1,830 | 1,900 | 21,000 | 1,900 |
| 1993-10-06 | 1,830 | 1,850 | 1,830 | 1,830 | 6,000 | 1,830 |
| 1993-10-05 | 1,810 | 1,850 | 1,810 | 1,850 | 10,000 | 1,850 |
| 1993-10-04 | 1,840 | 1,850 | 1,840 | 1,840 | 4,000 | 1,840 |
| 1993-10-01 | 1,800 | 1,860 | 1,800 | 1,850 | 28,000 | 1,850 |
| 1993-09-30 | 1,790 | 1,790 | 1,750 | 1,750 | 3,000 | 1,750 |
| 1993-09-28 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 1993-09-27 | 1,800 | 1,800 | 1,790 | 1,790 | 5,000 | 1,790 |
| 1993-09-24 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 1,770 |
| 1993-09-22 | 1,790 | 1,800 | 1,770 | 1,780 | 14,000 | 1,780 |
| 1993-09-21 | 1,730 | 1,760 | 1,730 | 1,760 | 21,000 | 1,760 |
| 1993-09-20 | 1,740 | 1,740 | 1,720 | 1,720 | 6,000 | 1,720 |
| 1993-09-17 | 1,790 | 1,800 | 1,790 | 1,800 | 9,000 | 1,800 |
| 1993-09-14 | 1,870 | 1,880 | 1,870 | 1,880 | 4,000 | 1,880 |
| 1993-09-13 | 1,890 | 1,890 | 1,880 | 1,890 | 9,000 | 1,890 |
| 1993-09-10 | 1,870 | 1,890 | 1,870 | 1,890 | 10,000 | 1,890 |
| 1993-09-09 | 1,840 | 1,870 | 1,840 | 1,850 | 18,000 | 1,850 |
| 1993-09-08 | 1,830 | 1,830 | 1,800 | 1,820 | 20,000 | 1,820 |
| 1993-09-07 | 1,780 | 1,840 | 1,780 | 1,820 | 38,000 | 1,820 |
| 1993-09-06 | 1,780 | 1,810 | 1,750 | 1,750 | 20,000 | 1,750 |
| 1993-09-03 | 1,660 | 1,830 | 1,660 | 1,780 | 38,000 | 1,780 |
| 1993-09-02 | 1,620 | 1,650 | 1,610 | 1,650 | 9,000 | 1,650 |
| 1993-09-01 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1993-08-31 | 1,540 | 1,580 | 1,540 | 1,580 | 6,000 | 1,580 |
| 1993-08-30 | 1,550 | 1,550 | 1,540 | 1,540 | 2,000 | 1,540 |
| 1993-08-27 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1993-08-26 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1993-08-25 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,540 |
| 1993-08-24 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1993-08-23 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,550 |
| 1993-08-20 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1993-08-19 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1993-08-18 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1993-08-17 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 1,550 |
| 1993-08-16 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1993-08-13 | 1,570 | 1,570 | 1,570 | 1,570 | 4,000 | 1,570 |
| 1993-08-12 | 1,540 | 1,550 | 1,540 | 1,550 | 2,000 | 1,550 |
| 1993-08-11 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,550 |
| 1993-08-09 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1993-08-06 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1993-08-05 | 1,540 | 1,550 | 1,540 | 1,550 | 6,000 | 1,550 |
| 1993-08-04 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1993-08-03 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1993-08-02 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,530 |
| 1993-07-30 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,530 |
| 1993-07-29 | 1,520 | 1,530 | 1,520 | 1,530 | 3,000 | 1,530 |
| 1993-07-28 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,530 |
| 1993-07-27 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 | 1,540 |
| 1993-07-26 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,540 |
| 1993-07-23 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1993-07-22 | 1,530 | 1,540 | 1,530 | 1,540 | 5,000 | 1,540 |
| 1993-07-21 | 1,530 | 1,530 | 1,530 | 1,530 | 4,000 | 1,530 |
| 1993-07-20 | 1,520 | 1,530 | 1,520 | 1,530 | 6,000 | 1,530 |
| 1993-07-19 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,520 |
| 1993-07-16 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 1,520 |
| 1993-07-14 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1993-07-01 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,520 |
| 1993-06-28 | 1,520 | 1,520 | 1,520 | 1,520 | 4,000 | 1,520 |
| 1993-06-25 | 1,520 | 1,520 | 1,520 | 1,520 | 4,000 | 1,520 |
| 1993-06-24 | 1,480 | 1,520 | 1,480 | 1,520 | 64,000 | 1,520 |
| 1993-06-21 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,560 |
| 1993-06-17 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,560 |
| 1993-06-16 | 1,560 | 1,570 | 1,560 | 1,570 | 3,000 | 1,570 |
| 1993-06-14 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 1,580 |
| 1993-06-11 | 1,560 | 1,560 | 1,560 | 1,560 | 10,000 | 1,560 |
| 1993-06-10 | 1,540 | 1,560 | 1,540 | 1,560 | 4,000 | 1,560 |
| 1993-06-08 | 1,530 | 1,550 | 1,530 | 1,540 | 16,000 | 1,540 |
| 1993-06-07 | 1,480 | 1,530 | 1,480 | 1,530 | 11,000 | 1,530 |
| 1993-06-04 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 | 1,480 |
| 1993-06-03 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 | 1,480 |
| 1993-06-02 | 1,500 | 1,500 | 1,470 | 1,470 | 5,000 | 1,470 |
| 1993-06-01 | 1,510 | 1,510 | 1,480 | 1,480 | 3,000 | 1,480 |
| 1993-05-31 | 1,550 | 1,550 | 1,520 | 1,530 | 15,000 | 1,530 |
| 1993-05-28 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 1,520 |
| 1993-05-27 | 1,530 | 1,530 | 1,500 | 1,500 | 7,000 | 1,500 |
| 1993-05-26 | 1,530 | 1,540 | 1,530 | 1,530 | 133,000 | 1,530 |
| 1993-05-25 | 1,420 | 1,500 | 1,420 | 1,500 | 23,000 | 1,500 |
| 1993-05-24 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1993-05-20 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1993-05-14 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1993-05-13 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,380 |
| 1993-05-12 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,380 |
| 1993-05-10 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1993-05-07 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 1,380 |
| 1993-05-06 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1993-04-27 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,380 |
| 1993-04-26 | 1,380 | 1,380 | 1,380 | 1,380 | 246,000 | 1,380 |
| 1993-04-20 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1993-04-07 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1993-04-01 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1993-03-25 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 1,390 |
| 1993-03-22 | 1,390 | 1,390 | 1,390 | 1,390 | 627,000 | 1,390 |
| 1993-03-15 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1993-03-09 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1993-03-05 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1993-03-04 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1993-03-03 | 1,400 | 1,400 | 1,380 | 1,380 | 3,000 | 1,380 |
| 1993-03-02 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1993-03-01 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1993-02-26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1993-02-23 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1993-02-22 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1993-02-19 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1993-02-18 | 1,410 | 1,410 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1993-02-10 | 1,380 | 1,400 | 1,380 | 1,400 | 6,000 | 1,400 |
| 1993-02-05 | 1,340 | 1,380 | 1,340 | 1,380 | 9,000 | 1,380 |
| 1993-02-04 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1993-02-03 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1993-02-02 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1993-02-01 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1993-01-25 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1993-01-08 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1993-01-04 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
分割・併合履歴 ： [1990-11-27]1株→1.1株 [1989-11-27]1株→1.05株