9765 (株)オオバ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 481 | 481 | 481 | 481 | 2,000 | 481 |
| 1997-12-25 | 481 | 481 | 481 | 481 | 17,000 | 481 |
| 1997-12-24 | 430 | 430 | 420 | 420 | 6,000 | 420 |
| 1997-12-22 | 434 | 434 | 434 | 434 | 2,000 | 434 |
| 1997-12-19 | 435 | 435 | 435 | 435 | 43,000 | 435 |
| 1997-12-18 | 371 | 371 | 371 | 371 | 5,000 | 371 |
| 1997-12-17 | 372 | 372 | 372 | 372 | 10,000 | 372 |
| 1997-12-16 | 335 | 372 | 334 | 372 | 24,000 | 372 |
| 1997-12-15 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1997-12-11 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1997-12-10 | 366 | 370 | 365 | 370 | 13,000 | 370 |
| 1997-12-09 | 399 | 400 | 360 | 360 | 6,000 | 360 |
| 1997-12-08 | 388 | 388 | 375 | 375 | 7,000 | 375 |
| 1997-12-05 | 395 | 395 | 393 | 393 | 4,000 | 393 |
| 1997-12-04 | 401 | 401 | 395 | 395 | 53,000 | 395 |
| 1997-12-03 | 400 | 410 | 400 | 410 | 14,000 | 410 |
| 1997-12-02 | 399 | 405 | 399 | 405 | 13,000 | 405 |
| 1997-12-01 | 457 | 457 | 437 | 449 | 12,000 | 449 |
| 1997-11-28 | 447 | 447 | 447 | 447 | 8,000 | 447 |
| 1997-11-27 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 1997-11-25 | 522 | 522 | 522 | 522 | 15,000 | 522 |
| 1997-11-21 | 497 | 498 | 490 | 498 | 13,000 | 498 |
| 1997-11-20 | 500 | 500 | 498 | 498 | 26,000 | 498 |
| 1997-11-18 | 501 | 502 | 501 | 501 | 7,000 | 501 |
| 1997-11-17 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 1997-11-14 | 500 | 501 | 500 | 501 | 2,000 | 501 |
| 1997-11-13 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1997-11-12 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 1997-11-11 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-11-06 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1997-11-05 | 540 | 540 | 540 | 540 | 8,000 | 540 |
| 1997-11-04 | 540 | 540 | 540 | 540 | 6,000 | 540 |
| 1997-10-27 | 520 | 520 | 520 | 520 | 14,000 | 520 |
| 1997-10-24 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1997-10-23 | 496 | 496 | 486 | 486 | 2,000 | 486 |
| 1997-10-22 | 496 | 496 | 496 | 496 | 6,000 | 496 |
| 1997-10-21 | 500 | 500 | 496 | 496 | 3,000 | 496 |
| 1997-10-17 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1997-10-16 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1997-10-14 | 520 | 530 | 520 | 530 | 2,000 | 530 |
| 1997-10-13 | 549 | 549 | 539 | 539 | 12,000 | 539 |
| 1997-10-09 | 534 | 543 | 534 | 540 | 3,000 | 540 |
| 1997-10-08 | 549 | 549 | 549 | 549 | 8,000 | 549 |
| 1997-10-07 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-10-06 | 580 | 580 | 550 | 550 | 3,000 | 550 |
| 1997-10-03 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-10-01 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1997-09-30 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-09-29 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1997-09-25 | 770 | 770 | 730 | 730 | 16,000 | 730 |
| 1997-09-24 | 760 | 760 | 750 | 750 | 2,000 | 750 |
| 1997-09-22 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1997-09-01 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 1997-08-28 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1997-08-26 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1997-08-25 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1997-08-22 | 779 | 779 | 759 | 759 | 3,000 | 759 |
| 1997-08-21 | 789 | 789 | 789 | 789 | 2,000 | 789 |
| 1997-08-20 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1997-08-19 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 1997-08-07 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 1997-08-01 | 870 | 870 | 870 | 870 | 7,000 | 870 |
| 1997-07-30 | 860 | 860 | 860 | 860 | 25,000 | 860 |
| 1997-07-25 | 810 | 810 | 810 | 810 | 13,000 | 810 |
| 1997-07-23 | 790 | 790 | 790 | 790 | 6,000 | 790 |
| 1997-07-22 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1997-07-18 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1997-07-02 | 830 | 830 | 820 | 820 | 5,000 | 820 |
| 1997-07-01 | 821 | 821 | 821 | 821 | 10,000 | 821 |
| 1997-06-30 | 820 | 820 | 791 | 791 | 15,000 | 791 |
| 1997-06-27 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1997-06-25 | 850 | 850 | 850 | 850 | 10,000 | 850 |
| 1997-06-24 | 825 | 840 | 825 | 840 | 4,000 | 840 |
| 1997-06-23 | 825 | 825 | 825 | 825 | 2,000 | 825 |
| 1997-06-20 | 840 | 840 | 830 | 830 | 2,000 | 830 |
| 1997-06-19 | 825 | 830 | 825 | 830 | 6,000 | 830 |
| 1997-06-18 | 841 | 841 | 835 | 835 | 12,000 | 835 |
| 1997-06-17 | 840 | 845 | 840 | 845 | 7,000 | 845 |
| 1997-06-16 | 825 | 855 | 825 | 855 | 8,000 | 855 |
| 1997-06-13 | 825 | 825 | 825 | 825 | 7,000 | 825 |
| 1997-06-12 | 830 | 830 | 830 | 830 | 4,000 | 830 |
| 1997-06-11 | 850 | 850 | 849 | 849 | 13,000 | 849 |
| 1997-06-06 | 860 | 860 | 850 | 855 | 3,000 | 855 |
| 1997-06-05 | 850 | 850 | 850 | 850 | 51,000 | 850 |
| 1997-06-03 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 1997-06-02 | 839 | 839 | 839 | 839 | 3,000 | 839 |
| 1997-05-30 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1997-05-29 | 803 | 803 | 800 | 800 | 8,000 | 800 |
| 1997-05-28 | 803 | 803 | 803 | 803 | 1,000 | 803 |
| 1997-05-27 | 821 | 821 | 820 | 820 | 3,000 | 820 |
| 1997-05-26 | 841 | 841 | 831 | 831 | 10,000 | 831 |
| 1997-05-23 | 825 | 825 | 824 | 824 | 9,000 | 824 |
| 1997-05-22 | 826 | 826 | 826 | 826 | 2,000 | 826 |
| 1997-05-21 | 830 | 830 | 830 | 830 | 5,000 | 830 |
| 1997-05-20 | 822 | 822 | 820 | 820 | 16,000 | 820 |
| 1997-05-19 | 830 | 830 | 802 | 802 | 8,000 | 802 |
| 1997-05-16 | 829 | 829 | 829 | 829 | 3,000 | 829 |
| 1997-05-15 | 828 | 828 | 828 | 828 | 1,000 | 828 |
| 1997-05-13 | 831 | 840 | 831 | 831 | 7,000 | 831 |
| 1997-05-08 | 825 | 825 | 821 | 821 | 9,000 | 821 |
| 1997-05-07 | 821 | 822 | 821 | 822 | 7,000 | 822 |
| 1997-05-06 | 821 | 822 | 821 | 821 | 5,000 | 821 |
| 1997-05-02 | 821 | 821 | 821 | 821 | 2,000 | 821 |
| 1997-05-01 | 829 | 829 | 801 | 801 | 3,000 | 801 |
| 1997-04-25 | 821 | 821 | 801 | 821 | 12,000 | 821 |
| 1997-04-23 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1997-04-22 | 829 | 830 | 809 | 830 | 4,000 | 830 |
| 1997-04-21 | 836 | 836 | 836 | 836 | 1,000 | 836 |
| 1997-04-09 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 1997-04-03 | 869 | 869 | 869 | 869 | 1,000 | 869 |
| 1997-04-02 | 869 | 869 | 869 | 869 | 2,000 | 869 |
| 1997-04-01 | 869 | 869 | 869 | 869 | 3,000 | 869 |
| 1997-03-31 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1997-03-28 | 834 | 834 | 834 | 834 | 3,000 | 834 |
| 1997-03-27 | 817 | 840 | 816 | 840 | 38,000 | 840 |
| 1997-03-24 | 716 | 733 | 716 | 730 | 21,000 | 730 |
| 1997-03-21 | 715 | 715 | 715 | 715 | 5,000 | 715 |
| 1997-03-19 | 720 | 720 | 701 | 710 | 23,000 | 710 |
| 1997-03-18 | 761 | 770 | 740 | 740 | 13,000 | 740 |
| 1997-03-17 | 761 | 771 | 761 | 771 | 25,000 | 771 |
| 1997-03-14 | 789 | 789 | 785 | 785 | 3,000 | 785 |
| 1997-03-13 | 800 | 800 | 790 | 790 | 3,000 | 790 |
| 1997-03-12 | 819 | 829 | 819 | 819 | 78,000 | 819 |
| 1997-03-11 | 820 | 820 | 819 | 820 | 7,000 | 820 |
| 1997-03-10 | 840 | 840 | 820 | 820 | 10,000 | 820 |
| 1997-03-07 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 1997-03-06 | 863 | 863 | 863 | 863 | 3,000 | 863 |
| 1997-03-05 | 905 | 905 | 860 | 863 | 64,000 | 863 |
| 1997-03-04 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1997-03-03 | 915 | 915 | 900 | 910 | 8,000 | 910 |
| 1997-02-28 | 915 | 915 | 915 | 915 | 3,000 | 915 |
| 1997-02-27 | 915 | 915 | 910 | 910 | 6,000 | 910 |
| 1997-02-26 | 943 | 943 | 933 | 940 | 4,000 | 940 |
| 1997-02-25 | 936 | 936 | 936 | 936 | 9,000 | 936 |
| 1997-02-24 | 920 | 925 | 915 | 915 | 17,000 | 915 |
| 1997-02-21 | 915 | 920 | 915 | 915 | 8,000 | 915 |
| 1997-02-20 | 922 | 922 | 895 | 913 | 53,000 | 913 |
| 1997-02-19 | 920 | 920 | 910 | 910 | 4,000 | 910 |
| 1997-02-18 | 915 | 920 | 911 | 920 | 11,000 | 920 |
| 1997-02-17 | 921 | 921 | 910 | 910 | 9,000 | 910 |
| 1997-02-14 | 920 | 939 | 920 | 920 | 17,000 | 920 |
| 1997-02-13 | 940 | 940 | 940 | 940 | 5,000 | 940 |
| 1997-02-12 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1997-02-10 | 969 | 970 | 969 | 970 | 4,000 | 970 |
| 1997-02-06 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1997-02-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-02-04 | 1,020 | 1,020 | 1,010 | 1,020 | 5,000 | 1,020 |
| 1997-02-03 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 | 1,040 |
| 1997-01-31 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1997-01-30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1997-01-29 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1997-01-28 | 1,010 | 1,050 | 1,010 | 1,050 | 10,000 | 1,050 |
| 1997-01-27 | 1,050 | 1,050 | 1,050 | 1,050 | 15,000 | 1,050 |
| 1997-01-24 | 1,040 | 1,050 | 1,010 | 1,050 | 20,000 | 1,050 |
| 1997-01-23 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 | 1,050 |
| 1997-01-22 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 1,050 |
| 1997-01-21 | 1,070 | 1,090 | 1,070 | 1,090 | 8,000 | 1,090 |
| 1997-01-20 | 1,110 | 1,110 | 1,100 | 1,110 | 20,000 | 1,110 |
| 1997-01-17 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 1,120 |
| 1997-01-16 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 1,130 |
| 1997-01-14 | 1,100 | 1,140 | 1,100 | 1,140 | 12,000 | 1,140 |
| 1997-01-13 | 1,110 | 1,150 | 1,110 | 1,150 | 9,000 | 1,150 |
| 1997-01-10 | 1,150 | 1,160 | 1,150 | 1,160 | 6,000 | 1,160 |
| 1997-01-09 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 | 1,170 |
| 1997-01-08 | 1,110 | 1,170 | 1,110 | 1,170 | 10,000 | 1,170 |
| 1997-01-07 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1997-01-06 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
分割・併合履歴 ： [1990-11-27]1株→1.1株 [1989-11-27]1株→1.05株