9765 (株)オオバ の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-28929592958,00095
2001-12-279295899152,00091
2001-12-26100100959538,00095
2001-12-25112112969893,00098
2001-12-21108113107107167,000107
2001-12-20104121104106512,000106
2001-12-19168170154154164,000154
2001-12-18171180155178633,000178
2001-12-17138171138171147,000171
2001-12-1413714012514052,000140
2001-12-1312613812613739,000137
2001-12-1212213612112249,000122
2001-12-1112912912012032,000120
2001-12-1012813012612944,000129
2001-12-0712913112712713,000127
2001-12-0612813012813020,000130
2001-12-051301301301306,000130
2001-12-041281321281325,000132
2001-12-0313613612612628,000126
2001-11-3013113413013427,000134
2001-11-2912713112513139,000131
2001-11-2813513512012227,000122
2001-11-2713413813013832,000138
2001-11-2612112912012966,000129
2001-11-2211711911511968,000119
2001-11-211161161161164,000116
2001-11-2011611711611610,000116
2001-11-191181181161164,000116
2001-11-161181181181181,000118
2001-11-151181181181184,000118
2001-11-1411811811811810,000118
2001-11-131181181181188,000118
2001-11-1212112112012010,000120
2001-11-091211211211213,000121
2001-11-071211211211218,000121
2001-11-061201201201202,000120
2001-11-051241241241241,000124
2001-11-0112412412412413,000124
2001-10-3112212212212212,000122
2001-10-301231231221223,000122
2001-10-261261261261261,000126
2001-10-2512612612612624,000126
2001-10-2412412412212213,000122
2001-10-231231231231232,000123
2001-10-221211211211212,000121
2001-10-191201201201201,000120
2001-10-171211211201209,000120
2001-10-161211211211213,000121
2001-10-151201201201204,000120
2001-10-111211211201204,000120
2001-10-101201231201208,000120
2001-10-051201201201204,000120
2001-10-041201201201204,000120
2001-10-0112812811611730,000117
2001-09-281191201181208,000120
2001-09-2712012012012010,000120
2001-09-261181181161165,000116
2001-09-2512412412312445,000124
2001-09-211231231211223,000122
2001-09-201231231211234,000123
2001-09-191231231231231,000123
2001-09-181241241181185,000118
2001-09-171231231231231,000123
2001-09-141241241241248,000124
2001-09-131211241211249,000124
2001-09-121221251211258,000125
2001-09-111261261261261,000126
2001-09-1012512512312316,000123
2001-09-071251251251256,000125
2001-09-061251251251252,000125
2001-09-051271271271271,000127
2001-09-0312812812512525,000125
2001-08-311281301281306,000130
2001-08-3013513612812817,000128
2001-08-2912614412413340,000133
2001-08-281261261261261,000126
2001-08-2712512612212362,000123
2001-08-2412412412312319,000123
2001-08-2312512512212345,000123
2001-08-2212412412312321,000123
2001-08-211241241241247,000124
2001-08-2012512512312422,000124
2001-08-1712212412212418,000124
2001-08-161251251251255,000125
2001-08-1512512512512524,000125
2001-08-1412512512512516,000125
2001-08-131281281261265,000126
2001-08-101301301281287,000128
2001-08-091301301281289,000128
2001-08-081301301301302,000130
2001-08-061371371371371,000137
2001-08-021381381381381,000138
2001-08-0114014014014028,000140
2001-07-311351361351365,000136
2001-07-301351351351355,000135
2001-07-271351351351354,000135
2001-07-261351351351353,000135
2001-07-2513813812712841,000128
2001-07-2412913012913010,000130
2001-07-231301301301307,000130
2001-07-191301301261262,000126
2001-07-181331331301304,000130
2001-07-171351351351353,000135
2001-07-161351351351351,000135
2001-07-131361361361365,000136
2001-07-121351361351365,000136
2001-07-111351351351356,000135
2001-07-101341341331345,000134
2001-07-0913513613513519,000135
2001-07-061351351351357,000135
2001-07-0513513713513716,000137
2001-07-041331351331337,000133
2001-07-0313313513313311,000133
2001-07-0213013313013326,000133
2001-06-291331331301306,000130
2001-06-281331331331331,000133
2001-06-2713513513313310,000133
2001-06-261331351331354,000135
2001-06-2513313313213225,000132
2001-06-221251301251308,000130
2001-06-211211211211211,000121
2001-06-201191191191196,000119
2001-06-191211211181188,000118
2001-06-1812112111511515,000115
2001-06-151211211211215,000121
2001-06-1312112612012621,000126
2001-06-1212712712012033,000120
2001-06-081251251251253,000125
2001-06-061271271271272,000127
2001-06-051321321271272,000127
2001-06-041321321321324,000132
2001-06-0113013013013012,000130
2001-05-311281291281284,000128
2001-05-3013113112913020,000130
2001-05-2913213213213261,000132
2001-05-281381391351354,000135
2001-05-2513913913913924,000139
2001-05-241331331331331,000133
2001-05-231371371311328,000132
2001-05-2213213813013819,000138
2001-05-2113913913213241,000132
2001-05-1812513912513918,000139
2001-05-1712712712512517,000125
2001-05-1613013012712714,000127
2001-05-1512712912712822,000128
2001-05-141331331301303,000130
2001-05-111301311301313,000131
2001-05-101331331321324,000132
2001-05-091321341311348,000134
2001-05-081311311311318,000131
2001-05-0713013113013145,000131
2001-05-0212812912812935,000129
2001-05-0112613012612744,000127
2001-04-2712512912512925,000129
2001-04-2612812912712911,000129
2001-04-2513913912312833,000128
2001-04-2412512712412714,000127
2001-04-2312312412212423,000124
2001-04-2012212312212322,000123
2001-04-1912312312212213,000122
2001-04-1812312312312318,000123
2001-04-1712312412312318,000123
2001-04-1612412412312410,000124
2001-04-1312512512412410,000124
2001-04-121251251241256,000125
2001-04-111251251251252,000125
2001-04-1012913012812812,000128
2001-04-091311311311314,000131
2001-04-061321321311312,000131
2001-04-051331331331332,000133
2001-04-0313713713313310,000133
2001-04-0214114112112118,000121
2001-03-291301321291293,000129
2001-03-271331351291299,000129
2001-03-2614714714214429,000144
2001-03-2312713012713010,000130
2001-03-221261261251255,000125
2001-03-2112312612312615,000126
2001-03-191231231231236,000123
2001-03-161231231231231,000123
2001-03-1512312411011010,000110
2001-03-141251251241243,000124
2001-03-131231231221227,000122
2001-03-121231231231238,000123
2001-03-091251251251252,000125
2001-03-081211251211258,000125
2001-03-071221221221221,000122
2001-03-051211211201217,000121
2001-03-021211211211212,000121
2001-03-0113313312812818,000128
2001-02-281291291291291,000129
2001-02-2712412412412446,000124
2001-02-2611612411612444,000124
2001-02-2311411411411447,000114
2001-02-2211411411311312,000113
2001-02-211141151141153,000115
2001-02-2011011011011016,000110
2001-02-191101101101101,000110
2001-02-161101101091092,000109
2001-02-1511011011011012,000110
2001-02-141091091081086,000108
2001-02-1310910910810825,000108
2001-02-0910911410810930,000109
2001-02-081101141091096,000109
2001-02-071091091091094,000109
2001-02-061101101091104,000110
2001-02-051121151121156,000115
2001-02-0210811010811010,000110
2001-02-0111011010810857,000108
2001-01-3110810910810912,000109
2001-01-3011011010810910,000109
2001-01-2910910910910910,000109
2001-01-2610911210910924,000109
2001-01-2511111110911058,000110
2001-01-2411311311211313,000113
2001-01-2311411411211426,000114
2001-01-2211511511411415,000114
2001-01-191131141131147,000114
2001-01-1811311311211210,000112
2001-01-171131131131135,000113
2001-01-161141141141145,000114
2001-01-151141141141145,000114
2001-01-121131131121125,000112
2001-01-111131131131134,000113
2001-01-101151151141142,000114
2001-01-091201201201204,000120
2001-01-0413213213213215,000132

分割・併合履歴 : [1990-11-27]1株→1.1株 [1989-11-27]1株→1.05株