9765 (株)オオバ の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-25 | 410 | 410 | 410 | 410 | 59,000 | 410 |
| 1998-12-24 | 305 | 335 | 305 | 335 | 5,000 | 335 |
| 1998-12-22 | 300 | 300 | 282 | 282 | 3,000 | 282 |
| 1998-12-21 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-12-17 | 298 | 300 | 298 | 300 | 9,000 | 300 |
| 1998-12-14 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 1998-12-10 | 348 | 348 | 348 | 348 | 10,000 | 348 |
| 1998-12-09 | 349 | 350 | 349 | 350 | 4,000 | 350 |
| 1998-12-08 | 349 | 349 | 349 | 349 | 3,000 | 349 |
| 1998-12-02 | 358 | 358 | 358 | 358 | 49,000 | 358 |
| 1998-12-01 | 364 | 364 | 364 | 364 | 7,000 | 364 |
| 1998-11-30 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 1998-11-27 | 290 | 294 | 290 | 294 | 16,000 | 294 |
| 1998-11-26 | 281 | 295 | 281 | 290 | 15,000 | 290 |
| 1998-11-25 | 360 | 360 | 270 | 270 | 36,000 | 270 |
| 1998-11-20 | 274 | 279 | 270 | 270 | 23,000 | 270 |
| 1998-11-19 | 274 | 274 | 274 | 274 | 19,000 | 274 |
| 1998-11-06 | 329 | 329 | 329 | 329 | 5,000 | 329 |
| 1998-11-02 | 333 | 333 | 333 | 333 | 9,000 | 333 |
| 1998-10-26 | 308 | 308 | 308 | 308 | 23,000 | 308 |
| 1998-10-23 | 308 | 308 | 308 | 308 | 10,000 | 308 |
| 1998-10-21 | 273 | 273 | 273 | 273 | 6,000 | 273 |
| 1998-10-20 | 273 | 273 | 273 | 273 | 12,000 | 273 |
| 1998-10-12 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 1998-10-07 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 1998-10-01 | 298 | 298 | 298 | 298 | 9,000 | 298 |
| 1998-09-30 | 260 | 260 | 258 | 258 | 2,000 | 258 |
| 1998-09-28 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 1998-09-25 | 288 | 288 | 277 | 277 | 25,000 | 277 |
| 1998-09-24 | 253 | 258 | 253 | 258 | 5,000 | 258 |
| 1998-09-22 | 254 | 254 | 254 | 254 | 14,000 | 254 |
| 1998-09-10 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 1998-09-09 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 1998-09-08 | 390 | 395 | 345 | 395 | 4,000 | 395 |
| 1998-09-03 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 1998-09-01 | 385 | 385 | 385 | 385 | 7,000 | 385 |
| 1998-08-26 | 360 | 390 | 360 | 390 | 4,000 | 390 |
| 1998-08-25 | 380 | 385 | 380 | 385 | 23,000 | 385 |
| 1998-08-21 | 330 | 340 | 330 | 340 | 3,000 | 340 |
| 1998-08-20 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 1998-08-19 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 1998-08-03 | 429 | 429 | 420 | 420 | 18,000 | 420 |
| 1998-07-31 | 427 | 427 | 427 | 427 | 52,000 | 427 |
| 1998-07-30 | 384 | 384 | 384 | 384 | 5,000 | 384 |
| 1998-07-27 | 429 | 429 | 429 | 429 | 23,000 | 429 |
| 1998-07-24 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1998-07-23 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1998-07-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1998-07-13 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1998-07-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1998-07-06 | 402 | 402 | 402 | 402 | 5,000 | 402 |
| 1998-07-03 | 412 | 412 | 410 | 410 | 2,000 | 410 |
| 1998-07-02 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1998-07-01 | 430 | 430 | 410 | 410 | 13,000 | 410 |
| 1998-06-30 | 427 | 427 | 427 | 427 | 2,000 | 427 |
| 1998-06-25 | 428 | 428 | 427 | 427 | 19,000 | 427 |
| 1998-06-19 | 423 | 423 | 423 | 423 | 2,000 | 423 |
| 1998-06-12 | 424 | 424 | 424 | 424 | 10,000 | 424 |
| 1998-06-11 | 435 | 435 | 435 | 435 | 6,000 | 435 |
| 1998-06-10 | 450 | 450 | 440 | 440 | 13,000 | 440 |
| 1998-06-03 | 476 | 476 | 476 | 476 | 49,000 | 476 |
| 1998-06-02 | 477 | 477 | 477 | 477 | 13,000 | 477 |
| 1998-06-01 | 478 | 478 | 478 | 478 | 6,000 | 478 |
| 1998-05-29 | 479 | 479 | 479 | 479 | 5,000 | 479 |
| 1998-05-28 | 479 | 479 | 479 | 479 | 5,000 | 479 |
| 1998-05-26 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 1998-05-25 | 480 | 480 | 480 | 480 | 16,000 | 480 |
| 1998-05-22 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1998-05-20 | 469 | 469 | 469 | 469 | 8,000 | 469 |
| 1998-05-18 | 481 | 481 | 473 | 473 | 7,000 | 473 |
| 1998-05-11 | 474 | 474 | 474 | 474 | 5,000 | 474 |
| 1998-05-01 | 479 | 479 | 479 | 479 | 6,000 | 479 |
| 1998-04-27 | 474 | 474 | 474 | 474 | 14,000 | 474 |
| 1998-04-24 | 444 | 444 | 444 | 444 | 10,000 | 444 |
| 1998-04-22 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 1998-04-21 | 459 | 459 | 459 | 459 | 4,000 | 459 |
| 1998-04-15 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1998-04-14 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1998-04-13 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1998-04-01 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 1998-03-26 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 1998-03-25 | 470 | 470 | 470 | 470 | 16,000 | 470 |
| 1998-03-23 | 465 | 465 | 460 | 460 | 2,000 | 460 |
| 1998-03-19 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1998-03-18 | 461 | 461 | 460 | 460 | 2,000 | 460 |
| 1998-03-17 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1998-03-16 | 480 | 480 | 470 | 470 | 10,000 | 470 |
| 1998-03-11 | 480 | 480 | 480 | 480 | 15,000 | 480 |
| 1998-03-10 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1998-03-06 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1998-03-04 | 485 | 485 | 480 | 480 | 9,000 | 480 |
| 1998-03-03 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1998-03-02 | 510 | 510 | 510 | 510 | 9,000 | 510 |
| 1998-02-27 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1998-02-25 | 510 | 510 | 510 | 510 | 16,000 | 510 |
| 1998-02-24 | 495 | 500 | 495 | 500 | 6,000 | 500 |
| 1998-02-23 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1998-02-19 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1998-02-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-02-16 | 550 | 550 | 540 | 540 | 5,000 | 540 |
| 1998-02-13 | 550 | 550 | 545 | 545 | 17,000 | 545 |
| 1998-02-12 | 540 | 545 | 535 | 545 | 20,000 | 545 |
| 1998-02-10 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1998-02-09 | 550 | 550 | 540 | 545 | 5,000 | 545 |
| 1998-02-06 | 540 | 550 | 540 | 550 | 7,000 | 550 |
| 1998-02-05 | 540 | 540 | 540 | 540 | 6,000 | 540 |
| 1998-02-04 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1998-02-03 | 560 | 560 | 541 | 541 | 3,000 | 541 |
| 1998-02-02 | 565 | 565 | 560 | 560 | 10,000 | 560 |
| 1998-01-30 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1998-01-29 | 530 | 530 | 530 | 530 | 23,000 | 530 |
| 1998-01-28 | 530 | 530 | 530 | 530 | 21,000 | 530 |
| 1998-01-27 | 495 | 537 | 495 | 537 | 19,000 | 537 |
| 1998-01-26 | 530 | 530 | 497 | 497 | 26,000 | 497 |
| 1998-01-23 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1998-01-22 | 500 | 500 | 495 | 495 | 46,000 | 495 |
| 1998-01-21 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1998-01-19 | 501 | 501 | 500 | 500 | 5,000 | 500 |
| 1998-01-16 | 496 | 500 | 496 | 496 | 11,000 | 496 |
| 1998-01-14 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1998-01-05 | 496 | 496 | 496 | 496 | 6,000 | 496 |
分割・併合履歴 ： [1990-11-27]1株→1.1株 [1989-11-27]1株→1.05株