9765 (株)オオバ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 226 | 226 | 226 | 226 | 3,000 | 226 |
| 1999-12-27 | 226 | 226 | 226 | 226 | 22,000 | 226 |
| 1999-12-24 | 227 | 227 | 227 | 227 | 5,000 | 227 |
| 1999-12-22 | 224 | 227 | 223 | 227 | 9,000 | 227 |
| 1999-12-21 | 223 | 227 | 223 | 224 | 10,000 | 224 |
| 1999-12-20 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 1999-12-17 | 230 | 230 | 228 | 228 | 8,000 | 228 |
| 1999-12-16 | 235 | 235 | 218 | 218 | 9,000 | 218 |
| 1999-12-15 | 220 | 220 | 215 | 215 | 38,000 | 215 |
| 1999-12-14 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 1999-12-13 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1999-12-10 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1999-12-09 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 1999-12-06 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1999-12-03 | 293 | 293 | 293 | 293 | 13,000 | 293 |
| 1999-12-01 | 296 | 296 | 296 | 296 | 8,000 | 296 |
| 1999-11-30 | 297 | 297 | 297 | 297 | 49,000 | 297 |
| 1999-11-25 | 308 | 308 | 299 | 299 | 24,000 | 299 |
| 1999-11-15 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-11-12 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 1999-11-11 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 1999-11-05 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-11-02 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 1999-11-01 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 1999-10-29 | 310 | 310 | 304 | 304 | 3,000 | 304 |
| 1999-10-28 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1999-10-26 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-10-25 | 345 | 345 | 294 | 294 | 18,000 | 294 |
| 1999-10-19 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1999-10-01 | 360 | 360 | 360 | 360 | 8,000 | 360 |
| 1999-09-27 | 356 | 356 | 356 | 356 | 14,000 | 356 |
| 1999-09-24 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 1999-09-21 | 325 | 345 | 324 | 345 | 5,000 | 345 |
| 1999-09-20 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 1999-09-16 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1999-09-14 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1999-09-13 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-09-09 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 1999-09-07 | 370 | 370 | 346 | 346 | 6,000 | 346 |
| 1999-09-03 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1999-09-02 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-09-01 | 380 | 380 | 380 | 380 | 8,000 | 380 |
| 1999-08-27 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1999-08-25 | 380 | 380 | 380 | 380 | 15,000 | 380 |
| 1999-08-23 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-08-20 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-08-18 | 355 | 360 | 355 | 360 | 15,000 | 360 |
| 1999-08-16 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1999-08-06 | 354 | 354 | 354 | 354 | 3,000 | 354 |
| 1999-08-04 | 354 | 354 | 354 | 354 | 3,000 | 354 |
| 1999-08-02 | 404 | 404 | 404 | 404 | 13,000 | 404 |
| 1999-07-30 | 405 | 405 | 405 | 405 | 38,000 | 405 |
| 1999-07-29 | 379 | 380 | 375 | 375 | 7,000 | 375 |
| 1999-07-26 | 375 | 375 | 375 | 375 | 23,000 | 375 |
| 1999-07-23 | 379 | 380 | 379 | 380 | 2,000 | 380 |
| 1999-07-22 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1999-07-21 | 380 | 380 | 380 | 380 | 7,000 | 380 |
| 1999-07-19 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 1999-07-16 | 380 | 380 | 380 | 380 | 7,000 | 380 |
| 1999-07-15 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 1999-07-14 | 375 | 375 | 371 | 371 | 7,000 | 371 |
| 1999-07-12 | 371 | 371 | 371 | 371 | 5,000 | 371 |
| 1999-07-09 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1999-07-08 | 380 | 380 | 370 | 370 | 9,000 | 370 |
| 1999-07-07 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 1999-07-06 | 378 | 380 | 370 | 380 | 8,000 | 380 |
| 1999-07-02 | 366 | 366 | 363 | 363 | 4,000 | 363 |
| 1999-07-01 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 1999-06-30 | 371 | 371 | 361 | 361 | 6,000 | 361 |
| 1999-06-28 | 382 | 384 | 381 | 384 | 3,000 | 384 |
| 1999-06-25 | 380 | 380 | 371 | 371 | 20,000 | 371 |
| 1999-06-24 | 384 | 385 | 381 | 381 | 10,000 | 381 |
| 1999-06-23 | 381 | 389 | 381 | 389 | 6,000 | 389 |
| 1999-06-22 | 381 | 384 | 380 | 381 | 12,000 | 381 |
| 1999-06-21 | 377 | 380 | 377 | 380 | 3,000 | 380 |
| 1999-06-18 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1999-06-17 | 375 | 375 | 370 | 370 | 6,000 | 370 |
| 1999-06-16 | 376 | 376 | 368 | 375 | 8,000 | 375 |
| 1999-06-11 | 378 | 378 | 378 | 378 | 2,000 | 378 |
| 1999-06-10 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 1999-06-09 | 378 | 378 | 373 | 373 | 3,000 | 373 |
| 1999-06-08 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1999-06-07 | 356 | 357 | 356 | 357 | 28,000 | 357 |
| 1999-06-02 | 381 | 381 | 381 | 381 | 49,000 | 381 |
| 1999-06-01 | 396 | 396 | 381 | 381 | 8,000 | 381 |
| 1999-05-28 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 1999-05-25 | 399 | 399 | 399 | 399 | 17,000 | 399 |
| 1999-05-24 | 397 | 397 | 392 | 394 | 5,000 | 394 |
| 1999-05-21 | 394 | 395 | 394 | 395 | 4,000 | 395 |
| 1999-05-20 | 393 | 393 | 393 | 393 | 4,000 | 393 |
| 1999-05-11 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 1999-05-07 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 1999-05-06 | 394 | 394 | 374 | 394 | 12,000 | 394 |
| 1999-04-28 | 380 | 380 | 380 | 380 | 7,000 | 380 |
| 1999-04-27 | 385 | 385 | 380 | 380 | 5,000 | 380 |
| 1999-04-26 | 412 | 412 | 380 | 380 | 20,000 | 380 |
| 1999-04-23 | 397 | 397 | 397 | 397 | 2,000 | 397 |
| 1999-04-22 | 387 | 387 | 387 | 387 | 6,000 | 387 |
| 1999-04-20 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 1999-04-12 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1999-04-09 | 380 | 384 | 380 | 384 | 7,000 | 384 |
| 1999-04-08 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1999-04-07 | 378 | 380 | 378 | 380 | 2,000 | 380 |
| 1999-04-06 | 369 | 369 | 363 | 363 | 2,000 | 363 |
| 1999-04-05 | 375 | 375 | 374 | 374 | 7,000 | 374 |
| 1999-04-01 | 380 | 380 | 380 | 380 | 7,000 | 380 |
| 1999-03-25 | 385 | 385 | 385 | 385 | 17,000 | 385 |
| 1999-03-24 | 381 | 381 | 381 | 381 | 4,000 | 381 |
| 1999-03-19 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 1999-03-18 | 360 | 360 | 360 | 360 | 10,000 | 360 |
| 1999-03-17 | 370 | 370 | 361 | 361 | 4,000 | 361 |
| 1999-03-15 | 358 | 360 | 358 | 360 | 6,000 | 360 |
| 1999-03-11 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 1999-03-08 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 1999-03-01 | 369 | 369 | 353 | 353 | 8,000 | 353 |
| 1999-02-26 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-02-25 | 380 | 380 | 380 | 380 | 18,000 | 380 |
| 1999-02-24 | 352 | 375 | 352 | 375 | 14,000 | 375 |
| 1999-02-22 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 1999-02-19 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 1999-02-18 | 350 | 360 | 350 | 351 | 9,000 | 351 |
| 1999-02-17 | 351 | 365 | 351 | 365 | 8,000 | 365 |
| 1999-02-16 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-02-12 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1999-02-05 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-02-04 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1999-02-01 | 419 | 419 | 419 | 419 | 7,000 | 419 |
| 1999-01-25 | 427 | 427 | 427 | 427 | 15,000 | 427 |
| 1999-01-22 | 410 | 421 | 409 | 421 | 13,000 | 421 |
| 1999-01-21 | 405 | 410 | 405 | 410 | 10,000 | 410 |
| 1999-01-20 | 405 | 405 | 405 | 405 | 6,000 | 405 |
| 1999-01-13 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1999-01-04 | 440 | 440 | 440 | 440 | 6,000 | 440 |
分割・併合履歴 ： [1990-11-27]1株→1.1株 [1989-11-27]1株→1.05株