9765 (株)オオバ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 1,810 | 1,830 | 1,800 | 1,810 | 27,000 | 1,810 |
| 1995-12-27 | 1,810 | 1,810 | 1,790 | 1,810 | 20,000 | 1,810 |
| 1995-12-26 | 1,810 | 1,810 | 1,800 | 1,800 | 13,000 | 1,800 |
| 1995-12-25 | 1,780 | 1,800 | 1,780 | 1,790 | 52,000 | 1,790 |
| 1995-12-22 | 1,750 | 1,750 | 1,750 | 1,750 | 6,000 | 1,750 |
| 1995-12-21 | 1,710 | 1,710 | 1,700 | 1,710 | 6,000 | 1,710 |
| 1995-12-20 | 1,760 | 1,760 | 1,710 | 1,710 | 3,000 | 1,710 |
| 1995-12-19 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1995-12-18 | 1,710 | 1,710 | 1,700 | 1,710 | 10,000 | 1,710 |
| 1995-12-15 | 1,700 | 1,700 | 1,700 | 1,700 | 71,000 | 1,700 |
| 1995-12-14 | 1,700 | 1,700 | 1,700 | 1,700 | 10,000 | 1,700 |
| 1995-12-13 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1995-12-12 | 1,710 | 1,710 | 1,700 | 1,700 | 4,000 | 1,700 |
| 1995-12-11 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1995-12-08 | 1,730 | 1,730 | 1,700 | 1,700 | 15,000 | 1,700 |
| 1995-12-07 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1995-12-06 | 1,700 | 1,710 | 1,700 | 1,710 | 12,000 | 1,710 |
| 1995-12-05 | 1,710 | 1,710 | 1,700 | 1,700 | 12,000 | 1,700 |
| 1995-12-04 | 1,700 | 1,710 | 1,700 | 1,710 | 6,000 | 1,710 |
| 1995-12-01 | 1,770 | 1,770 | 1,700 | 1,700 | 8,000 | 1,700 |
| 1995-11-30 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 1,700 |
| 1995-11-29 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1995-11-27 | 1,730 | 1,730 | 1,700 | 1,700 | 5,000 | 1,700 |
| 1995-11-24 | 1,730 | 1,730 | 1,700 | 1,700 | 4,000 | 1,700 |
| 1995-11-21 | 1,730 | 1,730 | 1,720 | 1,720 | 2,000 | 1,720 |
| 1995-11-20 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 1,730 |
| 1995-11-17 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 1,730 |
| 1995-11-16 | 1,790 | 1,790 | 1,790 | 1,790 | 48,000 | 1,790 |
| 1995-11-13 | 1,750 | 1,790 | 1,750 | 1,790 | 173,000 | 1,790 |
| 1995-11-09 | 1,760 | 1,760 | 1,750 | 1,750 | 7,000 | 1,750 |
| 1995-11-07 | 1,750 | 1,750 | 1,750 | 1,750 | 7,000 | 1,750 |
| 1995-11-02 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 1995-11-01 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 1,760 |
| 1995-10-27 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1995-10-26 | 1,750 | 1,750 | 1,750 | 1,750 | 7,000 | 1,750 |
| 1995-10-25 | 1,790 | 1,800 | 1,790 | 1,790 | 8,000 | 1,790 |
| 1995-10-24 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,750 |
| 1995-10-23 | 1,700 | 1,750 | 1,700 | 1,750 | 16,000 | 1,750 |
| 1995-10-20 | 1,730 | 1,730 | 1,700 | 1,700 | 3,000 | 1,700 |
| 1995-10-19 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1995-10-16 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1995-10-13 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 1,700 |
| 1995-10-12 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,700 |
| 1995-10-06 | 1,700 | 1,700 | 1,700 | 1,700 | 14,000 | 1,700 |
| 1995-10-05 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1995-10-04 | 1,710 | 1,750 | 1,710 | 1,750 | 10,000 | 1,750 |
| 1995-10-02 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 1,740 |
| 1995-09-29 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1995-09-28 | 1,710 | 1,710 | 1,710 | 1,710 | 7,000 | 1,710 |
| 1995-09-27 | 1,700 | 1,710 | 1,700 | 1,710 | 19,000 | 1,710 |
| 1995-09-25 | 1,800 | 1,800 | 1,710 | 1,710 | 34,000 | 1,710 |
| 1995-09-22 | 1,740 | 1,800 | 1,740 | 1,800 | 5,000 | 1,800 |
| 1995-09-21 | 1,740 | 1,740 | 1,740 | 1,740 | 6,000 | 1,740 |
| 1995-09-20 | 1,750 | 1,750 | 1,730 | 1,740 | 7,000 | 1,740 |
| 1995-09-19 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 1,720 |
| 1995-09-14 | 1,700 | 1,700 | 1,700 | 1,700 | 8,000 | 1,700 |
| 1995-09-12 | 1,700 | 1,700 | 1,700 | 1,700 | 32,000 | 1,700 |
| 1995-09-11 | 1,700 | 1,700 | 1,700 | 1,700 | 13,000 | 1,700 |
| 1995-09-08 | 1,700 | 1,710 | 1,700 | 1,700 | 28,000 | 1,700 |
| 1995-09-06 | 1,700 | 1,700 | 1,700 | 1,700 | 9,000 | 1,700 |
| 1995-09-05 | 1,750 | 1,750 | 1,750 | 1,750 | 6,000 | 1,750 |
| 1995-09-04 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1995-09-01 | 1,840 | 1,840 | 1,750 | 1,750 | 11,000 | 1,750 |
| 1995-08-31 | 1,780 | 1,900 | 1,780 | 1,840 | 21,000 | 1,840 |
| 1995-08-30 | 1,700 | 1,750 | 1,700 | 1,750 | 51,000 | 1,750 |
| 1995-08-29 | 1,710 | 1,740 | 1,700 | 1,700 | 40,000 | 1,700 |
| 1995-08-28 | 1,700 | 1,700 | 1,700 | 1,700 | 8,000 | 1,700 |
| 1995-08-25 | 1,730 | 1,730 | 1,710 | 1,710 | 7,000 | 1,710 |
| 1995-08-23 | 1,710 | 1,720 | 1,710 | 1,720 | 4,000 | 1,720 |
| 1995-08-22 | 1,730 | 1,730 | 1,720 | 1,720 | 4,000 | 1,720 |
| 1995-08-21 | 1,730 | 1,730 | 1,720 | 1,720 | 9,000 | 1,720 |
| 1995-08-17 | 1,740 | 1,740 | 1,710 | 1,730 | 5,000 | 1,730 |
| 1995-08-16 | 1,730 | 1,740 | 1,720 | 1,740 | 25,000 | 1,740 |
| 1995-08-15 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,820 |
| 1995-08-14 | 1,800 | 1,820 | 1,800 | 1,820 | 5,000 | 1,820 |
| 1995-08-11 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 1,800 |
| 1995-08-10 | 1,790 | 1,800 | 1,790 | 1,800 | 4,000 | 1,800 |
| 1995-08-09 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 1995-08-08 | 1,790 | 1,790 | 1,790 | 1,790 | 5,000 | 1,790 |
| 1995-08-07 | 1,790 | 1,800 | 1,790 | 1,800 | 2,000 | 1,800 |
| 1995-08-03 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1995-08-02 | 1,830 | 1,830 | 1,830 | 1,830 | 8,000 | 1,830 |
| 1995-08-01 | 1,930 | 1,930 | 1,930 | 1,930 | 3,000 | 1,930 |
| 1995-07-31 | 1,900 | 1,930 | 1,900 | 1,930 | 2,000 | 1,930 |
| 1995-07-26 | 1,930 | 1,930 | 1,930 | 1,930 | 2,000 | 1,930 |
| 1995-07-25 | 1,990 | 1,990 | 1,960 | 1,960 | 5,000 | 1,960 |
| 1995-07-20 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1995-07-18 | 2,010 | 2,010 | 1,980 | 1,980 | 2,000 | 1,980 |
| 1995-07-17 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 | 2,010 |
| 1995-07-14 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 1,980 |
| 1995-07-13 | 2,050 | 2,050 | 1,990 | 1,990 | 5,000 | 1,990 |
| 1995-07-12 | 2,000 | 2,000 | 1,990 | 1,990 | 2,000 | 1,990 |
| 1995-07-10 | 1,900 | 1,900 | 1,900 | 1,900 | 26,000 | 1,900 |
| 1995-07-07 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1995-07-06 | 1,950 | 1,950 | 1,900 | 1,900 | 5,000 | 1,900 |
| 1995-07-05 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1995-07-03 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,950 |
| 1995-06-27 | 1,950 | 1,950 | 1,940 | 1,950 | 41,000 | 1,950 |
| 1995-06-26 | 2,040 | 2,040 | 1,970 | 1,970 | 7,000 | 1,970 |
| 1995-06-23 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 1,940 |
| 1995-06-21 | 1,980 | 1,980 | 1,980 | 1,980 | 6,000 | 1,980 |
| 1995-06-20 | 2,020 | 2,020 | 1,980 | 1,980 | 6,000 | 1,980 |
| 1995-06-16 | 2,020 | 2,020 | 2,020 | 2,020 | 3,000 | 2,020 |
| 1995-06-15 | 2,010 | 2,050 | 2,010 | 2,050 | 2,000 | 2,050 |
| 1995-06-07 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 2,050 |
| 1995-06-06 | 2,050 | 2,050 | 2,050 | 2,050 | 9,000 | 2,050 |
| 1995-06-05 | 2,150 | 2,150 | 2,100 | 2,100 | 2,000 | 2,100 |
| 1995-06-02 | 2,230 | 2,230 | 2,150 | 2,150 | 5,000 | 2,150 |
| 1995-06-01 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 | 2,150 |
| 1995-05-30 | 2,110 | 2,110 | 2,110 | 2,110 | 2,000 | 2,110 |
| 1995-05-29 | 2,000 | 2,050 | 2,000 | 2,050 | 25,000 | 2,050 |
| 1995-05-25 | 2,260 | 2,260 | 2,260 | 2,260 | 4,000 | 2,260 |
| 1995-05-24 | 2,290 | 2,310 | 2,290 | 2,300 | 22,000 | 2,300 |
| 1995-05-22 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 2,450 |
| 1995-05-18 | 2,470 | 2,470 | 2,470 | 2,470 | 20,000 | 2,470 |
| 1995-05-17 | 2,480 | 2,480 | 2,480 | 2,480 | 15,000 | 2,480 |
| 1995-05-16 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 2,450 |
| 1995-05-12 | 2,380 | 2,380 | 2,350 | 2,350 | 3,000 | 2,350 |
| 1995-05-11 | 2,430 | 2,430 | 2,420 | 2,420 | 2,000 | 2,420 |
| 1995-05-10 | 2,500 | 2,500 | 2,500 | 2,500 | 20,000 | 2,500 |
| 1995-05-09 | 2,490 | 2,490 | 2,450 | 2,450 | 2,000 | 2,450 |
| 1995-05-08 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 | 2,490 |
| 1995-05-01 | 2,480 | 2,500 | 2,480 | 2,500 | 62,000 | 2,500 |
| 1995-04-28 | 2,460 | 2,480 | 2,460 | 2,480 | 33,000 | 2,480 |
| 1995-04-27 | 2,460 | 2,470 | 2,420 | 2,470 | 3,000 | 2,470 |
| 1995-04-26 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 | 2,470 |
| 1995-04-25 | 2,500 | 2,500 | 2,500 | 2,500 | 4,000 | 2,500 |
| 1995-04-24 | 2,510 | 2,510 | 2,510 | 2,510 | 5,000 | 2,510 |
| 1995-04-21 | 2,520 | 2,540 | 2,520 | 2,530 | 30,000 | 2,530 |
| 1995-04-20 | 2,500 | 2,540 | 2,450 | 2,540 | 4,000 | 2,540 |
| 1995-04-19 | 2,460 | 2,540 | 2,460 | 2,540 | 15,000 | 2,540 |
| 1995-04-18 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 | 2,470 |
| 1995-04-14 | 2,380 | 2,420 | 2,380 | 2,420 | 2,000 | 2,420 |
| 1995-04-10 | 2,450 | 2,520 | 2,450 | 2,500 | 147,000 | 2,500 |
| 1995-04-07 | 2,480 | 2,480 | 2,470 | 2,470 | 10,000 | 2,470 |
| 1995-04-06 | 2,430 | 2,470 | 2,430 | 2,470 | 6,000 | 2,470 |
| 1995-04-05 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 | 2,470 |
| 1995-04-04 | 2,470 | 2,480 | 2,460 | 2,480 | 7,000 | 2,480 |
| 1995-04-03 | 2,490 | 2,490 | 2,470 | 2,470 | 4,000 | 2,470 |
| 1995-03-31 | 2,550 | 2,550 | 2,550 | 2,550 | 10,000 | 2,550 |
| 1995-03-30 | 2,510 | 2,530 | 2,510 | 2,530 | 40,000 | 2,530 |
| 1995-03-29 | 2,540 | 2,550 | 2,510 | 2,510 | 13,000 | 2,510 |
| 1995-03-28 | 2,400 | 2,550 | 2,400 | 2,550 | 82,000 | 2,550 |
| 1995-03-27 | 2,390 | 2,500 | 2,390 | 2,490 | 55,000 | 2,490 |
| 1995-03-24 | 2,370 | 2,440 | 2,370 | 2,390 | 117,000 | 2,390 |
| 1995-03-23 | 2,430 | 2,430 | 2,370 | 2,370 | 108,000 | 2,370 |
| 1995-03-22 | 2,480 | 2,480 | 2,430 | 2,430 | 50,000 | 2,430 |
| 1995-03-20 | 2,450 | 2,520 | 2,450 | 2,520 | 6,000 | 2,520 |
| 1995-03-17 | 2,480 | 2,480 | 2,440 | 2,460 | 5,000 | 2,460 |
| 1995-03-16 | 2,470 | 2,490 | 2,470 | 2,490 | 2,000 | 2,490 |
| 1995-03-15 | 2,450 | 2,550 | 2,450 | 2,550 | 42,000 | 2,550 |
| 1995-03-14 | 2,450 | 2,450 | 2,410 | 2,410 | 8,000 | 2,410 |
| 1995-03-13 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 | 2,520 |
| 1995-03-10 | 2,520 | 2,550 | 2,520 | 2,550 | 7,000 | 2,550 |
| 1995-03-09 | 2,530 | 2,560 | 2,520 | 2,550 | 16,000 | 2,550 |
| 1995-03-08 | 2,510 | 2,550 | 2,510 | 2,540 | 4,000 | 2,540 |
| 1995-03-07 | 2,510 | 2,510 | 2,510 | 2,510 | 2,000 | 2,510 |
| 1995-03-06 | 2,620 | 2,620 | 2,550 | 2,550 | 6,000 | 2,550 |
| 1995-03-03 | 2,650 | 2,650 | 2,630 | 2,630 | 501,000 | 2,630 |
| 1995-03-02 | 2,600 | 2,650 | 2,580 | 2,650 | 512,000 | 2,650 |
| 1995-03-01 | 2,500 | 2,620 | 2,500 | 2,620 | 12,000 | 2,620 |
| 1995-02-28 | 2,520 | 2,520 | 2,500 | 2,500 | 42,000 | 2,500 |
| 1995-02-27 | 2,510 | 2,550 | 2,510 | 2,510 | 36,000 | 2,510 |
| 1995-02-24 | 2,600 | 2,600 | 2,550 | 2,550 | 45,000 | 2,550 |
| 1995-02-23 | 2,710 | 2,710 | 2,670 | 2,670 | 2,000 | 2,670 |
| 1995-02-22 | 2,660 | 2,720 | 2,640 | 2,720 | 49,000 | 2,720 |
| 1995-02-21 | 2,640 | 2,680 | 2,610 | 2,670 | 17,000 | 2,670 |
| 1995-02-20 | 2,690 | 2,690 | 2,660 | 2,680 | 12,000 | 2,680 |
| 1995-02-17 | 2,700 | 2,700 | 2,630 | 2,690 | 28,000 | 2,690 |
| 1995-02-16 | 2,670 | 2,690 | 2,620 | 2,690 | 39,000 | 2,690 |
| 1995-02-15 | 2,660 | 2,690 | 2,650 | 2,670 | 189,000 | 2,670 |
| 1995-02-14 | 2,730 | 2,770 | 2,700 | 2,700 | 220,000 | 2,700 |
| 1995-02-13 | 2,720 | 2,780 | 2,700 | 2,760 | 234,000 | 2,760 |
| 1995-02-10 | 2,650 | 2,740 | 2,640 | 2,730 | 306,000 | 2,730 |
| 1995-02-09 | 2,590 | 2,660 | 2,580 | 2,650 | 313,000 | 2,650 |
| 1995-02-08 | 2,580 | 2,620 | 2,530 | 2,570 | 304,000 | 2,570 |
| 1995-02-07 | 2,460 | 2,610 | 2,410 | 2,610 | 672,000 | 2,610 |
| 1995-02-06 | 2,410 | 2,490 | 2,410 | 2,460 | 147,000 | 2,460 |
| 1995-02-03 | 2,400 | 2,420 | 2,400 | 2,400 | 28,000 | 2,400 |
| 1995-02-02 | 2,420 | 2,420 | 2,360 | 2,360 | 11,000 | 2,360 |
| 1995-02-01 | 2,390 | 2,390 | 2,380 | 2,380 | 11,000 | 2,380 |
| 1995-01-31 | 2,380 | 2,380 | 2,370 | 2,370 | 10,000 | 2,370 |
| 1995-01-30 | 2,340 | 2,350 | 2,340 | 2,350 | 7,000 | 2,350 |
| 1995-01-27 | 2,330 | 2,330 | 2,330 | 2,330 | 12,000 | 2,330 |
| 1995-01-26 | 2,300 | 2,330 | 2,300 | 2,330 | 11,000 | 2,330 |
| 1995-01-25 | 2,330 | 2,340 | 2,300 | 2,340 | 10,000 | 2,340 |
| 1995-01-20 | 2,440 | 2,440 | 2,400 | 2,400 | 2,000 | 2,400 |
| 1995-01-19 | 2,450 | 2,450 | 2,390 | 2,450 | 20,000 | 2,450 |
| 1995-01-13 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 2,450 |
| 1995-01-12 | 2,400 | 2,450 | 2,400 | 2,450 | 14,000 | 2,450 |
| 1995-01-11 | 2,400 | 2,400 | 2,360 | 2,360 | 12,000 | 2,360 |
| 1995-01-10 | 2,410 | 2,410 | 2,400 | 2,400 | 4,000 | 2,400 |
| 1995-01-09 | 2,400 | 2,420 | 2,400 | 2,400 | 7,000 | 2,400 |
| 1995-01-06 | 2,430 | 2,430 | 2,400 | 2,420 | 17,000 | 2,420 |
| 1995-01-05 | 2,460 | 2,460 | 2,460 | 2,460 | 3,000 | 2,460 |
| 1995-01-04 | 2,460 | 2,460 | 2,450 | 2,450 | 11,000 | 2,450 |
分割・併合履歴 ： [1990-11-27]1株→1.1株 [1989-11-27]1株→1.05株