9765 (株)オオバ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2000-12-27 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2000-12-26 | 119 | 119 | 119 | 119 | 2,000 | 119 |
| 2000-12-25 | 126 | 126 | 125 | 125 | 32,000 | 125 |
| 2000-12-22 | 114 | 129 | 114 | 129 | 12,000 | 129 |
| 2000-12-21 | 120 | 120 | 119 | 119 | 7,000 | 119 |
| 2000-12-20 | 127 | 127 | 121 | 121 | 14,000 | 121 |
| 2000-12-19 | 126 | 128 | 126 | 128 | 17,000 | 128 |
| 2000-12-18 | 126 | 127 | 126 | 127 | 6,000 | 127 |
| 2000-12-15 | 127 | 127 | 127 | 127 | 3,000 | 127 |
| 2000-12-14 | 127 | 129 | 127 | 129 | 10,000 | 129 |
| 2000-12-13 | 127 | 129 | 127 | 129 | 10,000 | 129 |
| 2000-12-12 | 128 | 130 | 128 | 129 | 17,000 | 129 |
| 2000-12-11 | 127 | 127 | 127 | 127 | 6,000 | 127 |
| 2000-12-08 | 127 | 127 | 127 | 127 | 9,000 | 127 |
| 2000-12-07 | 127 | 127 | 127 | 127 | 4,000 | 127 |
| 2000-12-06 | 128 | 130 | 128 | 130 | 8,000 | 130 |
| 2000-12-05 | 127 | 133 | 127 | 133 | 11,000 | 133 |
| 2000-12-04 | 128 | 133 | 127 | 129 | 12,000 | 129 |
| 2000-12-01 | 131 | 134 | 128 | 128 | 24,000 | 128 |
| 2000-11-30 | 128 | 128 | 128 | 128 | 24,000 | 128 |
| 2000-11-29 | 128 | 133 | 127 | 128 | 69,000 | 128 |
| 2000-11-28 | 128 | 128 | 128 | 128 | 8,000 | 128 |
| 2000-11-27 | 134 | 134 | 128 | 128 | 35,000 | 128 |
| 2000-11-24 | 130 | 130 | 127 | 127 | 16,000 | 127 |
| 2000-11-22 | 127 | 127 | 127 | 127 | 6,000 | 127 |
| 2000-11-21 | 127 | 127 | 127 | 127 | 3,000 | 127 |
| 2000-11-20 | 135 | 135 | 127 | 127 | 7,000 | 127 |
| 2000-11-17 | 130 | 130 | 130 | 130 | 4,000 | 130 |
| 2000-11-16 | 135 | 135 | 130 | 130 | 8,000 | 130 |
| 2000-11-15 | 132 | 132 | 132 | 132 | 3,000 | 132 |
| 2000-11-14 | 135 | 135 | 133 | 133 | 4,000 | 133 |
| 2000-11-13 | 133 | 135 | 132 | 135 | 7,000 | 135 |
| 2000-11-10 | 133 | 133 | 133 | 133 | 4,000 | 133 |
| 2000-11-09 | 136 | 136 | 135 | 135 | 6,000 | 135 |
| 2000-11-08 | 135 | 136 | 135 | 135 | 19,000 | 135 |
| 2000-11-07 | 136 | 136 | 135 | 135 | 8,000 | 135 |
| 2000-11-06 | 135 | 140 | 135 | 140 | 7,000 | 140 |
| 2000-11-02 | 135 | 135 | 135 | 135 | 6,000 | 135 |
| 2000-11-01 | 141 | 141 | 135 | 135 | 18,000 | 135 |
| 2000-10-31 | 140 | 142 | 135 | 142 | 7,000 | 142 |
| 2000-10-30 | 140 | 141 | 140 | 140 | 12,000 | 140 |
| 2000-10-27 | 144 | 144 | 140 | 141 | 7,000 | 141 |
| 2000-10-26 | 145 | 145 | 144 | 144 | 3,000 | 144 |
| 2000-10-25 | 159 | 159 | 145 | 145 | 30,000 | 145 |
| 2000-10-24 | 150 | 155 | 146 | 155 | 8,000 | 155 |
| 2000-10-23 | 148 | 148 | 145 | 145 | 15,000 | 145 |
| 2000-10-20 | 150 | 150 | 148 | 148 | 12,000 | 148 |
| 2000-10-19 | 148 | 148 | 146 | 146 | 3,000 | 146 |
| 2000-10-18 | 150 | 150 | 147 | 147 | 6,000 | 147 |
| 2000-10-17 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2000-10-16 | 147 | 154 | 147 | 154 | 4,000 | 154 |
| 2000-10-13 | 148 | 148 | 147 | 147 | 3,000 | 147 |
| 2000-10-12 | 148 | 148 | 148 | 148 | 3,000 | 148 |
| 2000-10-11 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2000-10-10 | 153 | 153 | 153 | 153 | 3,000 | 153 |
| 2000-10-06 | 155 | 155 | 153 | 153 | 3,000 | 153 |
| 2000-10-05 | 153 | 153 | 153 | 153 | 3,000 | 153 |
| 2000-10-04 | 153 | 154 | 153 | 154 | 5,000 | 154 |
| 2000-10-03 | 152 | 152 | 150 | 150 | 3,000 | 150 |
| 2000-10-02 | 165 | 165 | 165 | 165 | 13,000 | 165 |
| 2000-09-29 | 159 | 159 | 159 | 159 | 13,000 | 159 |
| 2000-09-28 | 156 | 156 | 156 | 156 | 3,000 | 156 |
| 2000-09-27 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2000-09-25 | 170 | 170 | 160 | 160 | 30,000 | 160 |
| 2000-09-22 | 163 | 165 | 163 | 165 | 6,000 | 165 |
| 2000-09-21 | 164 | 164 | 160 | 161 | 14,000 | 161 |
| 2000-09-20 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 2000-09-19 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2000-09-18 | 160 | 160 | 160 | 160 | 9,000 | 160 |
| 2000-09-14 | 165 | 165 | 161 | 161 | 9,000 | 161 |
| 2000-09-13 | 166 | 166 | 165 | 165 | 6,000 | 165 |
| 2000-09-12 | 166 | 166 | 166 | 166 | 2,000 | 166 |
| 2000-09-11 | 166 | 166 | 166 | 166 | 2,000 | 166 |
| 2000-09-08 | 169 | 169 | 169 | 169 | 2,000 | 169 |
| 2000-09-07 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2000-09-06 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2000-09-05 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2000-09-04 | 179 | 179 | 178 | 178 | 4,000 | 178 |
| 2000-09-01 | 190 | 190 | 178 | 178 | 12,000 | 178 |
| 2000-08-31 | 176 | 179 | 176 | 177 | 3,000 | 177 |
| 2000-08-30 | 175 | 178 | 175 | 178 | 3,000 | 178 |
| 2000-08-29 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2000-08-28 | 189 | 189 | 180 | 180 | 3,000 | 180 |
| 2000-08-25 | 190 | 190 | 190 | 190 | 24,000 | 190 |
| 2000-08-24 | 179 | 179 | 178 | 179 | 4,000 | 179 |
| 2000-08-23 | 180 | 180 | 178 | 178 | 6,000 | 178 |
| 2000-08-22 | 179 | 180 | 179 | 180 | 3,000 | 180 |
| 2000-08-21 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2000-08-18 | 180 | 180 | 176 | 176 | 8,000 | 176 |
| 2000-08-17 | 176 | 180 | 175 | 180 | 5,000 | 180 |
| 2000-08-16 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 2000-08-15 | 180 | 180 | 175 | 175 | 4,000 | 175 |
| 2000-08-14 | 190 | 190 | 181 | 181 | 3,000 | 181 |
| 2000-08-11 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2000-08-10 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2000-08-09 | 185 | 185 | 180 | 180 | 6,000 | 180 |
| 2000-08-07 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2000-08-04 | 184 | 185 | 184 | 185 | 4,000 | 185 |
| 2000-08-03 | 186 | 186 | 185 | 185 | 8,000 | 185 |
| 2000-08-02 | 185 | 186 | 185 | 186 | 4,000 | 186 |
| 2000-08-01 | 205 | 205 | 186 | 186 | 28,000 | 186 |
| 2000-07-31 | 192 | 192 | 183 | 183 | 5,000 | 183 |
| 2000-07-28 | 210 | 210 | 210 | 210 | 60,000 | 210 |
| 2000-07-27 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2000-07-26 | 187 | 187 | 187 | 187 | 3,000 | 187 |
| 2000-07-25 | 200 | 200 | 185 | 185 | 43,000 | 185 |
| 2000-07-24 | 185 | 185 | 185 | 185 | 11,000 | 185 |
| 2000-07-21 | 186 | 186 | 185 | 185 | 4,000 | 185 |
| 2000-07-19 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2000-07-18 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2000-07-17 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2000-07-14 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2000-07-13 | 190 | 190 | 183 | 183 | 4,000 | 183 |
| 2000-07-12 | 198 | 198 | 186 | 186 | 8,000 | 186 |
| 2000-07-11 | 191 | 200 | 190 | 200 | 14,000 | 200 |
| 2000-07-10 | 190 | 200 | 190 | 190 | 29,000 | 190 |
| 2000-07-07 | 192 | 192 | 188 | 188 | 7,000 | 188 |
| 2000-07-06 | 178 | 190 | 178 | 190 | 4,000 | 190 |
| 2000-07-05 | 180 | 180 | 177 | 177 | 4,000 | 177 |
| 2000-07-04 | 190 | 190 | 175 | 175 | 6,000 | 175 |
| 2000-07-03 | 203 | 203 | 195 | 195 | 11,000 | 195 |
| 2000-06-30 | 173 | 174 | 173 | 173 | 4,000 | 173 |
| 2000-06-29 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2000-06-28 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2000-06-27 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2000-06-26 | 178 | 178 | 178 | 178 | 24,000 | 178 |
| 2000-06-23 | 172 | 172 | 170 | 170 | 12,000 | 170 |
| 2000-06-22 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 2000-06-21 | 163 | 166 | 163 | 166 | 10,000 | 166 |
| 2000-06-20 | 169 | 170 | 161 | 163 | 24,000 | 163 |
| 2000-06-19 | 165 | 169 | 165 | 169 | 21,000 | 169 |
| 2000-06-16 | 165 | 165 | 160 | 160 | 4,000 | 160 |
| 2000-06-15 | 159 | 159 | 159 | 159 | 2,000 | 159 |
| 2000-06-14 | 159 | 160 | 159 | 159 | 8,000 | 159 |
| 2000-06-13 | 160 | 160 | 158 | 158 | 7,000 | 158 |
| 2000-06-12 | 158 | 158 | 158 | 158 | 4,000 | 158 |
| 2000-06-09 | 158 | 158 | 157 | 157 | 5,000 | 157 |
| 2000-06-08 | 159 | 159 | 158 | 158 | 3,000 | 158 |
| 2000-06-07 | 158 | 160 | 158 | 160 | 3,000 | 160 |
| 2000-06-05 | 160 | 160 | 160 | 160 | 4,000 | 160 |
| 2000-06-01 | 167 | 167 | 164 | 164 | 27,000 | 164 |
| 2000-05-31 | 159 | 159 | 159 | 159 | 2,000 | 159 |
| 2000-05-30 | 156 | 156 | 156 | 156 | 8,000 | 156 |
| 2000-05-29 | 169 | 169 | 156 | 156 | 55,000 | 156 |
| 2000-05-26 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2000-05-25 | 175 | 175 | 174 | 175 | 30,000 | 175 |
| 2000-05-24 | 156 | 169 | 156 | 169 | 5,000 | 169 |
| 2000-05-23 | 154 | 155 | 154 | 155 | 4,000 | 155 |
| 2000-05-22 | 156 | 156 | 151 | 151 | 3,000 | 151 |
| 2000-05-19 | 161 | 161 | 156 | 156 | 6,000 | 156 |
| 2000-05-18 | 162 | 162 | 161 | 161 | 2,000 | 161 |
| 2000-05-16 | 169 | 169 | 160 | 161 | 7,000 | 161 |
| 2000-05-11 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2000-05-10 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2000-05-09 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2000-05-08 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2000-05-01 | 172 | 172 | 172 | 172 | 11,000 | 172 |
| 2000-04-28 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2000-04-26 | 165 | 165 | 158 | 158 | 8,000 | 158 |
| 2000-04-25 | 167 | 167 | 167 | 167 | 32,000 | 167 |
| 2000-04-24 | 161 | 161 | 161 | 161 | 2,000 | 161 |
| 2000-04-18 | 165 | 165 | 164 | 164 | 5,000 | 164 |
| 2000-04-17 | 158 | 165 | 158 | 160 | 5,000 | 160 |
| 2000-04-14 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2000-04-13 | 160 | 169 | 160 | 169 | 35,000 | 169 |
| 2000-04-11 | 163 | 163 | 163 | 163 | 13,000 | 163 |
| 2000-04-10 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 2000-04-06 | 164 | 164 | 163 | 163 | 10,000 | 163 |
| 2000-04-05 | 171 | 171 | 165 | 165 | 21,000 | 165 |
| 2000-04-04 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2000-04-03 | 160 | 170 | 160 | 170 | 34,000 | 170 |
| 2000-03-31 | 175 | 175 | 175 | 175 | 9,000 | 175 |
| 2000-03-30 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2000-03-29 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2000-03-28 | 174 | 175 | 173 | 175 | 10,000 | 175 |
| 2000-03-27 | 180 | 180 | 175 | 175 | 28,000 | 175 |
| 2000-03-24 | 170 | 170 | 170 | 170 | 6,000 | 170 |
| 2000-03-23 | 170 | 170 | 170 | 170 | 6,000 | 170 |
| 2000-03-22 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 2000-03-21 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2000-03-17 | 175 | 175 | 170 | 175 | 9,000 | 175 |
| 2000-03-16 | 165 | 174 | 164 | 174 | 6,000 | 174 |
| 2000-03-15 | 164 | 164 | 164 | 164 | 10,000 | 164 |
| 2000-03-14 | 164 | 164 | 164 | 164 | 10,000 | 164 |
| 2000-03-13 | 165 | 170 | 164 | 164 | 17,000 | 164 |
| 2000-03-10 | 171 | 171 | 165 | 165 | 17,000 | 165 |
| 2000-03-09 | 170 | 170 | 170 | 170 | 9,000 | 170 |
| 2000-03-08 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2000-03-07 | 170 | 170 | 170 | 170 | 10,000 | 170 |
| 2000-03-06 | 172 | 172 | 170 | 170 | 9,000 | 170 |
| 2000-03-03 | 172 | 172 | 172 | 172 | 2,000 | 172 |
| 2000-03-01 | 174 | 174 | 172 | 172 | 20,000 | 172 |
| 2000-02-29 | 174 | 175 | 174 | 175 | 26,000 | 175 |
| 2000-02-28 | 170 | 175 | 170 | 174 | 4,000 | 174 |
| 2000-02-25 | 170 | 170 | 170 | 170 | 38,000 | 170 |
| 2000-02-24 | 175 | 179 | 175 | 179 | 4,000 | 179 |
| 2000-02-23 | 173 | 173 | 170 | 170 | 8,000 | 170 |
| 2000-02-17 | 175 | 175 | 175 | 175 | 8,000 | 175 |
| 2000-02-16 | 161 | 175 | 161 | 175 | 15,000 | 175 |
| 2000-02-15 | 185 | 185 | 175 | 175 | 14,000 | 175 |
| 2000-02-14 | 196 | 196 | 186 | 187 | 91,000 | 187 |
| 2000-02-10 | 171 | 171 | 160 | 160 | 92,000 | 160 |
| 2000-02-09 | 175 | 177 | 172 | 172 | 26,000 | 172 |
| 2000-02-08 | 172 | 175 | 172 | 175 | 43,000 | 175 |
| 2000-02-07 | 179 | 179 | 172 | 172 | 55,000 | 172 |
| 2000-02-04 | 180 | 180 | 172 | 172 | 43,000 | 172 |
| 2000-02-03 | 191 | 191 | 180 | 180 | 46,000 | 180 |
| 2000-02-02 | 192 | 195 | 191 | 191 | 17,000 | 191 |
| 2000-02-01 | 197 | 197 | 192 | 193 | 26,000 | 193 |
| 2000-01-31 | 196 | 196 | 195 | 195 | 10,000 | 195 |
| 2000-01-28 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-01-27 | 202 | 212 | 202 | 202 | 5,000 | 202 |
| 2000-01-26 | 202 | 202 | 200 | 202 | 14,000 | 202 |
| 2000-01-25 | 205 | 205 | 203 | 203 | 29,000 | 203 |
| 2000-01-24 | 206 | 206 | 205 | 205 | 8,000 | 205 |
| 2000-01-20 | 205 | 205 | 205 | 205 | 7,000 | 205 |
| 2000-01-19 | 205 | 208 | 205 | 208 | 14,000 | 208 |
| 2000-01-18 | 205 | 208 | 205 | 208 | 15,000 | 208 |
| 2000-01-17 | 205 | 205 | 205 | 205 | 14,000 | 205 |
| 2000-01-14 | 205 | 205 | 200 | 205 | 13,000 | 205 |
| 2000-01-13 | 215 | 215 | 200 | 210 | 22,000 | 210 |
| 2000-01-12 | 221 | 221 | 214 | 214 | 19,000 | 214 |
| 2000-01-11 | 217 | 218 | 217 | 218 | 14,000 | 218 |
| 2000-01-04 | 246 | 246 | 246 | 246 | 10,000 | 246 |
分割・併合履歴 ： [1990-11-27]1株→1.1株 [1989-11-27]1株→1.05株