9765 (株)オオバ の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-27 | 2,440 | 2,460 | 2,400 | 2,460 | 20,000 | 2,460 |
| 1994-12-26 | 2,350 | 2,400 | 2,310 | 2,400 | 6,000 | 2,400 |
| 1994-12-22 | 2,350 | 2,350 | 2,350 | 2,350 | 2,000 | 2,350 |
| 1994-12-21 | 2,390 | 2,390 | 2,350 | 2,350 | 12,000 | 2,350 |
| 1994-12-20 | 2,350 | 2,380 | 2,350 | 2,380 | 3,000 | 2,380 |
| 1994-12-16 | 2,410 | 2,410 | 2,300 | 2,350 | 31,000 | 2,350 |
| 1994-12-15 | 2,310 | 2,370 | 2,310 | 2,370 | 3,000 | 2,370 |
| 1994-12-14 | 2,270 | 2,280 | 2,270 | 2,280 | 6,000 | 2,280 |
| 1994-12-13 | 2,350 | 2,350 | 2,350 | 2,350 | 2,000 | 2,350 |
| 1994-12-12 | 2,430 | 2,430 | 2,430 | 2,430 | 3,000 | 2,430 |
| 1994-12-09 | 2,560 | 2,560 | 2,470 | 2,470 | 59,000 | 2,470 |
| 1994-12-07 | 2,660 | 2,660 | 2,640 | 2,640 | 180,000 | 2,640 |
| 1994-12-06 | 2,600 | 2,630 | 2,600 | 2,630 | 9,000 | 2,630 |
| 1994-12-05 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 | 2,640 |
| 1994-12-02 | 2,580 | 2,660 | 2,580 | 2,600 | 91,000 | 2,600 |
| 1994-12-01 | 2,580 | 2,580 | 2,570 | 2,580 | 42,000 | 2,580 |
| 1994-11-30 | 2,590 | 2,590 | 2,530 | 2,540 | 52,000 | 2,540 |
| 1994-11-29 | 2,620 | 2,620 | 2,590 | 2,590 | 17,000 | 2,590 |
| 1994-11-28 | 2,590 | 2,600 | 2,580 | 2,580 | 79,000 | 2,580 |
| 1994-11-25 | 2,590 | 2,600 | 2,590 | 2,600 | 99,000 | 2,600 |
| 1994-11-24 | 2,570 | 2,600 | 2,560 | 2,600 | 179,000 | 2,600 |
| 1994-11-22 | 2,610 | 2,620 | 2,590 | 2,600 | 104,000 | 2,600 |
| 1994-11-21 | 2,640 | 2,660 | 2,630 | 2,650 | 105,000 | 2,650 |
| 1994-11-18 | 2,650 | 2,680 | 2,640 | 2,660 | 244,000 | 2,660 |
| 1994-11-17 | 2,620 | 2,660 | 2,610 | 2,660 | 244,000 | 2,660 |
| 1994-11-16 | 2,600 | 2,620 | 2,590 | 2,620 | 65,000 | 2,620 |
| 1994-11-15 | 2,590 | 2,590 | 2,590 | 2,590 | 6,000 | 2,590 |
| 1994-11-14 | 2,590 | 2,600 | 2,560 | 2,590 | 6,000 | 2,590 |
| 1994-11-11 | 2,590 | 2,600 | 2,550 | 2,600 | 48,000 | 2,600 |
| 1994-11-10 | 2,540 | 2,600 | 2,530 | 2,590 | 111,000 | 2,590 |
| 1994-11-09 | 2,530 | 2,540 | 2,500 | 2,510 | 186,000 | 2,510 |
| 1994-11-08 | 2,580 | 2,590 | 2,550 | 2,570 | 117,000 | 2,570 |
| 1994-11-07 | 2,580 | 2,600 | 2,580 | 2,600 | 64,000 | 2,600 |
| 1994-11-04 | 2,600 | 2,620 | 2,570 | 2,620 | 63,000 | 2,620 |
| 1994-11-02 | 2,660 | 2,660 | 2,600 | 2,630 | 26,000 | 2,630 |
| 1994-11-01 | 2,670 | 2,670 | 2,590 | 2,670 | 130,000 | 2,670 |
| 1994-10-31 | 2,700 | 2,710 | 2,660 | 2,700 | 122,000 | 2,700 |
| 1994-10-28 | 2,640 | 2,700 | 2,620 | 2,700 | 75,000 | 2,700 |
| 1994-10-27 | 2,550 | 2,700 | 2,550 | 2,670 | 238,000 | 2,670 |
| 1994-10-26 | 2,520 | 2,530 | 2,490 | 2,520 | 133,000 | 2,520 |
| 1994-10-25 | 2,470 | 2,560 | 2,470 | 2,540 | 246,000 | 2,540 |
| 1994-10-24 | 2,400 | 2,490 | 2,400 | 2,450 | 302,000 | 2,450 |
| 1994-10-21 | 2,410 | 2,460 | 2,400 | 2,440 | 192,000 | 2,440 |
| 1994-10-20 | 2,420 | 2,440 | 2,390 | 2,440 | 89,000 | 2,440 |
| 1994-10-19 | 2,430 | 2,460 | 2,420 | 2,430 | 66,000 | 2,430 |
| 1994-10-18 | 2,400 | 2,450 | 2,390 | 2,450 | 92,000 | 2,450 |
| 1994-10-17 | 2,420 | 2,420 | 2,400 | 2,400 | 9,000 | 2,400 |
| 1994-10-14 | 2,410 | 2,440 | 2,390 | 2,420 | 73,000 | 2,420 |
| 1994-10-13 | 2,370 | 2,480 | 2,370 | 2,420 | 243,000 | 2,420 |
| 1994-10-12 | 2,370 | 2,390 | 2,330 | 2,370 | 82,000 | 2,370 |
| 1994-10-11 | 2,360 | 2,390 | 2,320 | 2,390 | 119,000 | 2,390 |
| 1994-10-07 | 2,260 | 2,340 | 2,260 | 2,340 | 116,000 | 2,340 |
| 1994-10-06 | 2,170 | 2,250 | 2,170 | 2,250 | 149,000 | 2,250 |
| 1994-10-05 | 2,160 | 2,270 | 2,160 | 2,210 | 94,000 | 2,210 |
| 1994-10-04 | 2,120 | 2,150 | 2,110 | 2,120 | 26,000 | 2,120 |
| 1994-10-03 | 2,100 | 2,110 | 2,100 | 2,110 | 10,000 | 2,110 |
| 1994-09-30 | 2,100 | 2,120 | 2,100 | 2,100 | 20,000 | 2,100 |
| 1994-09-29 | 2,140 | 2,150 | 2,100 | 2,120 | 55,000 | 2,120 |
| 1994-09-28 | 2,090 | 2,150 | 2,090 | 2,150 | 155,000 | 2,150 |
| 1994-09-27 | 2,040 | 2,080 | 2,010 | 2,050 | 36,000 | 2,050 |
| 1994-09-26 | 1,900 | 1,940 | 1,900 | 1,910 | 72,000 | 1,910 |
| 1994-09-22 | 1,810 | 1,810 | 1,810 | 1,810 | 420,000 | 1,810 |
| 1994-09-21 | 1,810 | 1,810 | 1,800 | 1,800 | 17,000 | 1,800 |
| 1994-09-20 | 1,820 | 1,820 | 1,810 | 1,810 | 5,000 | 1,810 |
| 1994-09-19 | 1,820 | 1,820 | 1,820 | 1,820 | 8,000 | 1,820 |
| 1994-09-16 | 1,830 | 1,830 | 1,830 | 1,830 | 5,000 | 1,830 |
| 1994-09-14 | 1,810 | 1,830 | 1,810 | 1,830 | 104,000 | 1,830 |
| 1994-09-13 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 1,800 |
| 1994-09-12 | 1,830 | 1,830 | 1,830 | 1,830 | 3,000 | 1,830 |
| 1994-09-09 | 1,800 | 1,820 | 1,800 | 1,820 | 10,000 | 1,820 |
| 1994-09-06 | 1,800 | 1,800 | 1,790 | 1,800 | 20,000 | 1,800 |
| 1994-09-05 | 1,810 | 1,810 | 1,800 | 1,800 | 6,000 | 1,800 |
| 1994-09-02 | 1,800 | 1,800 | 1,800 | 1,800 | 7,000 | 1,800 |
| 1994-09-01 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 | 1,780 |
| 1994-08-30 | 1,850 | 1,850 | 1,810 | 1,810 | 10,000 | 1,810 |
| 1994-08-26 | 1,850 | 1,850 | 1,810 | 1,830 | 11,000 | 1,830 |
| 1994-08-25 | 1,810 | 1,810 | 1,810 | 1,810 | 3,000 | 1,810 |
| 1994-08-24 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 1994-08-23 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,810 |
| 1994-08-19 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,870 |
| 1994-08-18 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 1,900 |
| 1994-08-12 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 1,900 |
| 1994-08-10 | 1,900 | 1,900 | 1,880 | 1,880 | 14,000 | 1,880 |
| 1994-08-09 | 1,900 | 1,900 | 1,900 | 1,900 | 33,000 | 1,900 |
| 1994-08-04 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1994-08-03 | 1,930 | 1,930 | 1,900 | 1,900 | 4,000 | 1,900 |
| 1994-07-28 | 1,900 | 1,900 | 1,900 | 1,900 | 11,000 | 1,900 |
| 1994-07-26 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 1,900 |
| 1994-07-25 | 1,900 | 1,900 | 1,900 | 1,900 | 12,000 | 1,900 |
| 1994-07-22 | 1,930 | 1,930 | 1,930 | 1,930 | 20,000 | 1,930 |
| 1994-07-21 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1994-07-20 | 1,950 | 1,950 | 1,950 | 1,950 | 10,000 | 1,950 |
| 1994-07-18 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 1,990 |
| 1994-07-14 | 1,950 | 1,950 | 1,950 | 1,950 | 5,000 | 1,950 |
| 1994-07-13 | 1,960 | 1,960 | 1,960 | 1,960 | 70,000 | 1,960 |
| 1994-07-11 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 1,990 |
| 1994-07-08 | 1,990 | 1,990 | 1,990 | 1,990 | 9,000 | 1,990 |
| 1994-07-07 | 1,950 | 1,950 | 1,950 | 1,950 | 88,000 | 1,950 |
| 1994-07-06 | 1,980 | 1,990 | 1,980 | 1,990 | 108,000 | 1,990 |
| 1994-07-05 | 1,990 | 1,990 | 1,990 | 1,990 | 7,000 | 1,990 |
| 1994-07-04 | 1,980 | 1,980 | 1,980 | 1,980 | 4,000 | 1,980 |
| 1994-07-01 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1994-06-28 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 2,030 |
| 1994-06-27 | 2,070 | 2,070 | 2,070 | 2,070 | 4,000 | 2,070 |
| 1994-06-24 | 2,100 | 2,100 | 2,090 | 2,100 | 14,000 | 2,100 |
| 1994-06-23 | 2,060 | 2,070 | 2,060 | 2,070 | 3,000 | 2,070 |
| 1994-06-22 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 2,050 |
| 1994-06-21 | 2,040 | 2,070 | 2,040 | 2,070 | 6,000 | 2,070 |
| 1994-06-20 | 2,020 | 2,070 | 2,020 | 2,020 | 41,000 | 2,020 |
| 1994-06-17 | 1,970 | 2,020 | 1,970 | 2,020 | 34,000 | 2,020 |
| 1994-06-16 | 1,950 | 1,950 | 1,950 | 1,950 | 30,000 | 1,950 |
| 1994-06-15 | 1,980 | 1,980 | 1,950 | 1,950 | 2,000 | 1,950 |
| 1994-06-14 | 1,990 | 1,990 | 1,970 | 1,980 | 13,000 | 1,980 |
| 1994-06-13 | 2,000 | 2,000 | 1,990 | 2,000 | 9,000 | 2,000 |
| 1994-06-10 | 2,040 | 2,040 | 2,000 | 2,000 | 17,000 | 2,000 |
| 1994-06-09 | 1,930 | 2,000 | 1,920 | 2,000 | 57,000 | 2,000 |
| 1994-06-08 | 1,900 | 1,900 | 1,900 | 1,900 | 14,000 | 1,900 |
| 1994-06-07 | 1,900 | 1,900 | 1,900 | 1,900 | 8,000 | 1,900 |
| 1994-06-06 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 1,900 |
| 1994-06-03 | 1,900 | 1,900 | 1,900 | 1,900 | 8,000 | 1,900 |
| 1994-06-02 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 1,900 |
| 1994-06-01 | 1,910 | 1,910 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1994-05-31 | 1,900 | 1,900 | 1,900 | 1,900 | 6,000 | 1,900 |
| 1994-05-27 | 1,890 | 1,940 | 1,890 | 1,940 | 5,000 | 1,940 |
| 1994-05-26 | 1,880 | 1,900 | 1,860 | 1,900 | 9,000 | 1,900 |
| 1994-05-25 | 1,870 | 1,870 | 1,860 | 1,860 | 4,000 | 1,860 |
| 1994-05-24 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,890 |
| 1994-05-23 | 1,850 | 1,860 | 1,820 | 1,840 | 34,000 | 1,840 |
| 1994-05-20 | 1,850 | 1,850 | 1,830 | 1,840 | 15,000 | 1,840 |
| 1994-05-16 | 1,830 | 1,840 | 1,830 | 1,840 | 7,000 | 1,840 |
| 1994-05-12 | 1,820 | 1,820 | 1,820 | 1,820 | 6,000 | 1,820 |
| 1994-05-10 | 1,820 | 1,820 | 1,820 | 1,820 | 7,000 | 1,820 |
| 1994-05-06 | 1,830 | 1,830 | 1,820 | 1,820 | 3,000 | 1,820 |
| 1994-05-02 | 1,820 | 1,820 | 1,820 | 1,820 | 8,000 | 1,820 |
| 1994-04-28 | 1,800 | 1,820 | 1,800 | 1,820 | 149,000 | 1,820 |
| 1994-04-27 | 1,850 | 1,850 | 1,820 | 1,820 | 4,000 | 1,820 |
| 1994-04-25 | 1,900 | 1,900 | 1,880 | 1,880 | 5,000 | 1,880 |
| 1994-04-22 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1994-04-19 | 1,950 | 1,950 | 1,940 | 1,940 | 22,000 | 1,940 |
| 1994-04-18 | 1,940 | 1,940 | 1,920 | 1,920 | 8,000 | 1,920 |
| 1994-04-15 | 1,930 | 1,950 | 1,930 | 1,950 | 5,000 | 1,950 |
| 1994-04-08 | 1,950 | 1,950 | 1,950 | 1,950 | 6,000 | 1,950 |
| 1994-04-01 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,950 |
| 1994-03-31 | 1,950 | 1,950 | 1,940 | 1,950 | 4,000 | 1,950 |
| 1994-03-30 | 1,900 | 1,940 | 1,900 | 1,940 | 4,000 | 1,940 |
| 1994-03-29 | 1,890 | 1,890 | 1,850 | 1,850 | 9,000 | 1,850 |
| 1994-03-25 | 1,930 | 1,930 | 1,900 | 1,900 | 9,000 | 1,900 |
| 1994-03-23 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 1,990 |
| 1994-03-17 | 2,020 | 2,020 | 2,020 | 2,020 | 2,000 | 2,020 |
| 1994-03-16 | 2,060 | 2,070 | 2,040 | 2,060 | 80,000 | 2,060 |
| 1994-03-15 | 2,130 | 2,130 | 2,070 | 2,080 | 204,000 | 2,080 |
| 1994-03-14 | 2,090 | 2,100 | 2,010 | 2,100 | 33,000 | 2,100 |
| 1994-03-11 | 1,940 | 2,060 | 1,920 | 2,060 | 56,000 | 2,060 |
| 1994-03-10 | 1,890 | 1,980 | 1,860 | 1,980 | 70,000 | 1,980 |
| 1994-03-09 | 1,790 | 1,890 | 1,790 | 1,890 | 106,000 | 1,890 |
| 1994-03-08 | 1,780 | 1,790 | 1,780 | 1,790 | 93,000 | 1,790 |
| 1994-03-07 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1994-03-04 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,810 |
| 1994-03-03 | 1,800 | 1,800 | 1,780 | 1,780 | 6,000 | 1,780 |
| 1994-03-02 | 1,850 | 1,850 | 1,800 | 1,800 | 9,000 | 1,800 |
| 1994-03-01 | 1,830 | 1,830 | 1,830 | 1,830 | 20,000 | 1,830 |
| 1994-02-28 | 1,770 | 1,810 | 1,770 | 1,810 | 25,000 | 1,810 |
| 1994-02-25 | 1,740 | 1,750 | 1,740 | 1,750 | 22,000 | 1,750 |
| 1994-02-24 | 1,720 | 1,720 | 1,720 | 1,720 | 59,000 | 1,720 |
| 1994-02-23 | 1,720 | 1,720 | 1,720 | 1,720 | 65,000 | 1,720 |
| 1994-02-22 | 1,730 | 1,750 | 1,730 | 1,730 | 31,000 | 1,730 |
| 1994-02-21 | 1,710 | 1,720 | 1,710 | 1,720 | 64,000 | 1,720 |
| 1994-02-18 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 1,710 |
| 1994-02-17 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 1,700 |
| 1994-02-16 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,690 |
| 1994-02-14 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 1,710 |
| 1994-02-10 | 1,710 | 1,710 | 1,710 | 1,710 | 5,000 | 1,710 |
| 1994-02-09 | 1,690 | 1,710 | 1,670 | 1,700 | 16,000 | 1,700 |
| 1994-02-08 | 1,660 | 1,660 | 1,660 | 1,660 | 9,000 | 1,660 |
| 1994-02-04 | 1,660 | 1,660 | 1,660 | 1,660 | 6,000 | 1,660 |
| 1994-02-03 | 1,650 | 1,650 | 1,650 | 1,650 | 33,000 | 1,650 |
| 1994-02-02 | 1,650 | 1,680 | 1,650 | 1,680 | 36,000 | 1,680 |
| 1994-02-01 | 1,610 | 1,620 | 1,610 | 1,620 | 4,000 | 1,620 |
| 1994-01-31 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1994-01-26 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,700 |
| 1994-01-25 | 1,700 | 1,700 | 1,690 | 1,690 | 6,000 | 1,690 |
| 1994-01-21 | 1,690 | 1,710 | 1,680 | 1,680 | 5,000 | 1,680 |
| 1994-01-18 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1994-01-12 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1994-01-07 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1994-01-06 | 1,710 | 1,720 | 1,710 | 1,720 | 4,000 | 1,720 |
| 1994-01-04 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 1,720 |
分割・併合履歴 ： [1990-11-27]1株→1.1株 [1989-11-27]1株→1.05株