9765 (株)オオバ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 64 | 67 | 64 | 67 | 20,000 | 67 |
| 2002-12-27 | 62 | 64 | 62 | 64 | 6,000 | 64 |
| 2002-12-26 | 62 | 62 | 62 | 62 | 4,000 | 62 |
| 2002-12-25 | 70 | 70 | 67 | 67 | 41,000 | 67 |
| 2002-12-24 | 60 | 65 | 60 | 65 | 24,000 | 65 |
| 2002-12-20 | 59 | 59 | 59 | 59 | 2,000 | 59 |
| 2002-12-19 | 60 | 60 | 58 | 58 | 9,000 | 58 |
| 2002-12-18 | 60 | 60 | 60 | 60 | 1,000 | 60 |
| 2002-12-16 | 60 | 61 | 60 | 60 | 4,000 | 60 |
| 2002-12-13 | 58 | 60 | 58 | 60 | 7,000 | 60 |
| 2002-12-12 | 59 | 59 | 58 | 58 | 2,000 | 58 |
| 2002-12-11 | 59 | 59 | 58 | 58 | 9,000 | 58 |
| 2002-12-10 | 58 | 58 | 58 | 58 | 5,000 | 58 |
| 2002-12-09 | 60 | 60 | 60 | 60 | 2,000 | 60 |
| 2002-12-06 | 60 | 60 | 60 | 60 | 9,000 | 60 |
| 2002-12-05 | 62 | 62 | 60 | 60 | 14,000 | 60 |
| 2002-12-04 | 62 | 62 | 62 | 62 | 4,000 | 62 |
| 2002-12-03 | 61 | 62 | 61 | 62 | 21,000 | 62 |
| 2002-12-02 | 65 | 65 | 61 | 61 | 31,000 | 61 |
| 2002-11-29 | 64 | 65 | 64 | 65 | 28,000 | 65 |
| 2002-11-28 | 65 | 65 | 62 | 65 | 21,000 | 65 |
| 2002-11-27 | 65 | 65 | 65 | 65 | 3,000 | 65 |
| 2002-11-26 | 65 | 66 | 65 | 65 | 24,000 | 65 |
| 2002-11-25 | 66 | 66 | 64 | 66 | 42,000 | 66 |
| 2002-11-22 | 61 | 63 | 61 | 62 | 13,000 | 62 |
| 2002-11-21 | 59 | 59 | 57 | 59 | 13,000 | 59 |
| 2002-11-20 | 56 | 59 | 56 | 59 | 31,000 | 59 |
| 2002-11-19 | 63 | 63 | 57 | 57 | 22,000 | 57 |
| 2002-11-18 | 67 | 67 | 60 | 60 | 17,000 | 60 |
| 2002-11-15 | 71 | 73 | 68 | 68 | 36,000 | 68 |
| 2002-11-13 | 72 | 72 | 71 | 71 | 7,000 | 71 |
| 2002-11-08 | 73 | 73 | 73 | 73 | 2,000 | 73 |
| 2002-11-07 | 73 | 73 | 73 | 73 | 4,000 | 73 |
| 2002-11-06 | 73 | 73 | 73 | 73 | 2,000 | 73 |
| 2002-11-05 | 72 | 73 | 72 | 73 | 6,000 | 73 |
| 2002-11-01 | 75 | 75 | 72 | 72 | 20,000 | 72 |
| 2002-10-31 | 72 | 74 | 72 | 74 | 15,000 | 74 |
| 2002-10-30 | 72 | 72 | 72 | 72 | 3,000 | 72 |
| 2002-10-29 | 74 | 74 | 74 | 74 | 6,000 | 74 |
| 2002-10-28 | 73 | 74 | 72 | 74 | 10,000 | 74 |
| 2002-10-25 | 74 | 74 | 72 | 72 | 38,000 | 72 |
| 2002-10-24 | 74 | 75 | 74 | 75 | 16,000 | 75 |
| 2002-10-23 | 73 | 74 | 73 | 74 | 8,000 | 74 |
| 2002-10-22 | 72 | 72 | 72 | 72 | 8,000 | 72 |
| 2002-10-21 | 73 | 75 | 73 | 75 | 13,000 | 75 |
| 2002-10-18 | 73 | 73 | 70 | 70 | 18,000 | 70 |
| 2002-10-17 | 75 | 75 | 70 | 70 | 28,000 | 70 |
| 2002-10-16 | 76 | 77 | 75 | 75 | 19,000 | 75 |
| 2002-10-15 | 75 | 75 | 75 | 75 | 12,000 | 75 |
| 2002-10-11 | 75 | 75 | 74 | 75 | 10,000 | 75 |
| 2002-10-10 | 78 | 78 | 75 | 75 | 18,000 | 75 |
| 2002-10-09 | 79 | 79 | 78 | 78 | 10,000 | 78 |
| 2002-10-08 | 85 | 86 | 73 | 78 | 24,000 | 78 |
| 2002-10-07 | 86 | 87 | 85 | 87 | 70,000 | 87 |
| 2002-10-03 | 87 | 87 | 87 | 87 | 5,000 | 87 |
| 2002-10-02 | 87 | 87 | 87 | 87 | 3,000 | 87 |
| 2002-10-01 | 86 | 88 | 85 | 88 | 28,000 | 88 |
| 2002-09-30 | 87 | 88 | 87 | 87 | 11,000 | 87 |
| 2002-09-27 | 87 | 87 | 87 | 87 | 10,000 | 87 |
| 2002-09-26 | 86 | 86 | 84 | 86 | 6,000 | 86 |
| 2002-09-25 | 93 | 93 | 93 | 93 | 29,000 | 93 |
| 2002-09-24 | 85 | 90 | 85 | 90 | 11,000 | 90 |
| 2002-09-20 | 86 | 87 | 85 | 85 | 15,000 | 85 |
| 2002-09-19 | 86 | 86 | 85 | 85 | 6,000 | 85 |
| 2002-09-18 | 87 | 88 | 86 | 88 | 5,000 | 88 |
| 2002-09-12 | 90 | 90 | 85 | 85 | 10,000 | 85 |
| 2002-09-11 | 90 | 90 | 90 | 90 | 4,000 | 90 |
| 2002-09-10 | 93 | 93 | 90 | 90 | 4,000 | 90 |
| 2002-09-04 | 90 | 95 | 90 | 95 | 3,000 | 95 |
| 2002-09-03 | 95 | 95 | 95 | 95 | 2,000 | 95 |
| 2002-09-02 | 96 | 96 | 96 | 96 | 15,000 | 96 |
| 2002-08-30 | 93 | 97 | 93 | 97 | 10,000 | 97 |
| 2002-08-29 | 96 | 96 | 96 | 96 | 2,000 | 96 |
| 2002-08-28 | 92 | 96 | 92 | 96 | 7,000 | 96 |
| 2002-08-26 | 96 | 99 | 90 | 99 | 43,000 | 99 |
| 2002-08-23 | 98 | 99 | 97 | 99 | 16,000 | 99 |
| 2002-08-22 | 95 | 99 | 95 | 99 | 8,000 | 99 |
| 2002-08-21 | 93 | 93 | 92 | 92 | 6,000 | 92 |
| 2002-08-20 | 92 | 92 | 92 | 92 | 5,000 | 92 |
| 2002-08-19 | 91 | 91 | 91 | 91 | 3,000 | 91 |
| 2002-08-15 | 96 | 97 | 90 | 90 | 9,000 | 90 |
| 2002-08-14 | 93 | 93 | 90 | 90 | 11,000 | 90 |
| 2002-08-12 | 94 | 94 | 93 | 93 | 8,000 | 93 |
| 2002-08-09 | 94 | 94 | 94 | 94 | 6,000 | 94 |
| 2002-08-08 | 96 | 96 | 96 | 96 | 1,000 | 96 |
| 2002-08-06 | 98 | 98 | 98 | 98 | 5,000 | 98 |
| 2002-08-05 | 97 | 98 | 97 | 98 | 3,000 | 98 |
| 2002-08-02 | 95 | 95 | 95 | 95 | 2,000 | 95 |
| 2002-08-01 | 107 | 107 | 94 | 94 | 23,000 | 94 |
| 2002-07-31 | 94 | 98 | 94 | 98 | 7,000 | 98 |
| 2002-07-29 | 91 | 92 | 91 | 92 | 3,000 | 92 |
| 2002-07-26 | 94 | 94 | 91 | 91 | 10,000 | 91 |
| 2002-07-25 | 112 | 112 | 105 | 105 | 47,000 | 105 |
| 2002-07-24 | 93 | 97 | 93 | 97 | 13,000 | 97 |
| 2002-07-23 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2002-07-22 | 89 | 89 | 89 | 89 | 1,000 | 89 |
| 2002-07-19 | 91 | 91 | 89 | 89 | 6,000 | 89 |
| 2002-07-18 | 89 | 89 | 89 | 89 | 3,000 | 89 |
| 2002-07-17 | 90 | 94 | 90 | 94 | 12,000 | 94 |
| 2002-07-15 | 90 | 90 | 90 | 90 | 11,000 | 90 |
| 2002-07-12 | 93 | 94 | 93 | 93 | 5,000 | 93 |
| 2002-07-11 | 93 | 94 | 93 | 94 | 7,000 | 94 |
| 2002-07-10 | 92 | 92 | 90 | 92 | 8,000 | 92 |
| 2002-07-09 | 90 | 90 | 90 | 90 | 3,000 | 90 |
| 2002-07-05 | 89 | 89 | 88 | 89 | 7,000 | 89 |
| 2002-07-04 | 91 | 92 | 89 | 89 | 8,000 | 89 |
| 2002-07-03 | 89 | 89 | 89 | 89 | 1,000 | 89 |
| 2002-07-01 | 91 | 91 | 87 | 87 | 19,000 | 87 |
| 2002-06-28 | 91 | 93 | 88 | 88 | 9,000 | 88 |
| 2002-06-27 | 87 | 88 | 87 | 88 | 2,000 | 88 |
| 2002-06-26 | 94 | 94 | 85 | 85 | 9,000 | 85 |
| 2002-06-25 | 98 | 98 | 94 | 94 | 32,000 | 94 |
| 2002-06-24 | 92 | 94 | 91 | 94 | 16,000 | 94 |
| 2002-06-21 | 90 | 90 | 90 | 90 | 2,000 | 90 |
| 2002-06-20 | 90 | 90 | 90 | 90 | 6,000 | 90 |
| 2002-06-19 | 93 | 93 | 88 | 88 | 11,000 | 88 |
| 2002-06-18 | 90 | 95 | 89 | 94 | 8,000 | 94 |
| 2002-06-17 | 92 | 97 | 88 | 88 | 20,000 | 88 |
| 2002-06-14 | 91 | 91 | 90 | 90 | 13,000 | 90 |
| 2002-06-13 | 94 | 98 | 94 | 97 | 11,000 | 97 |
| 2002-06-12 | 94 | 95 | 94 | 94 | 9,000 | 94 |
| 2002-06-11 | 100 | 100 | 94 | 94 | 27,000 | 94 |
| 2002-06-10 | 105 | 105 | 103 | 103 | 9,000 | 103 |
| 2002-06-07 | 105 | 105 | 105 | 105 | 4,000 | 105 |
| 2002-06-05 | 106 | 106 | 105 | 105 | 7,000 | 105 |
| 2002-06-04 | 105 | 106 | 105 | 105 | 10,000 | 105 |
| 2002-06-03 | 118 | 118 | 110 | 111 | 44,000 | 111 |
| 2002-05-31 | 110 | 116 | 108 | 113 | 32,000 | 113 |
| 2002-05-30 | 106 | 111 | 105 | 111 | 31,000 | 111 |
| 2002-05-29 | 115 | 115 | 105 | 112 | 35,000 | 112 |
| 2002-05-28 | 115 | 121 | 112 | 117 | 95,000 | 117 |
| 2002-05-27 | 105 | 115 | 105 | 115 | 184,000 | 115 |
| 2002-05-24 | 101 | 105 | 93 | 102 | 115,000 | 102 |
| 2002-05-23 | 99 | 107 | 99 | 101 | 191,000 | 101 |
| 2002-05-22 | 88 | 98 | 85 | 96 | 171,000 | 96 |
| 2002-05-21 | 85 | 87 | 84 | 86 | 44,000 | 86 |
| 2002-05-20 | 85 | 85 | 83 | 85 | 6,000 | 85 |
| 2002-05-17 | 81 | 86 | 81 | 85 | 41,000 | 85 |
| 2002-05-16 | 83 | 83 | 80 | 80 | 26,000 | 80 |
| 2002-05-15 | 83 | 83 | 83 | 83 | 3,000 | 83 |
| 2002-05-14 | 82 | 82 | 82 | 82 | 5,000 | 82 |
| 2002-05-10 | 85 | 85 | 85 | 85 | 4,000 | 85 |
| 2002-05-09 | 86 | 86 | 86 | 86 | 2,000 | 86 |
| 2002-05-02 | 86 | 86 | 86 | 86 | 5,000 | 86 |
| 2002-05-01 | 88 | 88 | 88 | 88 | 14,000 | 88 |
| 2002-04-30 | 85 | 86 | 85 | 86 | 7,000 | 86 |
| 2002-04-26 | 86 | 86 | 85 | 85 | 8,000 | 85 |
| 2002-04-25 | 88 | 88 | 85 | 85 | 64,000 | 85 |
| 2002-04-24 | 85 | 86 | 83 | 83 | 20,000 | 83 |
| 2002-04-23 | 85 | 85 | 83 | 83 | 29,000 | 83 |
| 2002-04-22 | 85 | 88 | 85 | 88 | 34,000 | 88 |
| 2002-04-19 | 85 | 85 | 85 | 85 | 1,000 | 85 |
| 2002-04-17 | 83 | 83 | 83 | 83 | 3,000 | 83 |
| 2002-04-16 | 83 | 83 | 83 | 83 | 1,000 | 83 |
| 2002-04-15 | 84 | 85 | 83 | 83 | 7,000 | 83 |
| 2002-04-12 | 83 | 83 | 83 | 83 | 4,000 | 83 |
| 2002-04-11 | 88 | 88 | 85 | 85 | 7,000 | 85 |
| 2002-04-10 | 88 | 88 | 88 | 88 | 4,000 | 88 |
| 2002-04-09 | 85 | 85 | 84 | 84 | 3,000 | 84 |
| 2002-04-08 | 86 | 88 | 85 | 85 | 26,000 | 85 |
| 2002-04-05 | 86 | 86 | 86 | 86 | 4,000 | 86 |
| 2002-04-04 | 82 | 82 | 82 | 82 | 4,000 | 82 |
| 2002-04-01 | 89 | 89 | 86 | 86 | 18,000 | 86 |
| 2002-03-29 | 86 | 87 | 86 | 87 | 4,000 | 87 |
| 2002-03-28 | 84 | 85 | 84 | 85 | 2,000 | 85 |
| 2002-03-27 | 83 | 83 | 83 | 83 | 3,000 | 83 |
| 2002-03-26 | 87 | 87 | 83 | 83 | 14,000 | 83 |
| 2002-03-25 | 91 | 91 | 86 | 87 | 62,000 | 87 |
| 2002-03-22 | 86 | 86 | 86 | 86 | 23,000 | 86 |
| 2002-03-20 | 85 | 86 | 84 | 86 | 54,000 | 86 |
| 2002-03-19 | 84 | 85 | 84 | 85 | 59,000 | 85 |
| 2002-03-18 | 85 | 85 | 83 | 84 | 21,000 | 84 |
| 2002-03-15 | 86 | 86 | 82 | 84 | 30,000 | 84 |
| 2002-03-14 | 85 | 85 | 85 | 85 | 1,000 | 85 |
| 2002-03-13 | 87 | 87 | 85 | 86 | 41,000 | 86 |
| 2002-03-12 | 85 | 88 | 84 | 86 | 41,000 | 86 |
| 2002-03-11 | 84 | 85 | 81 | 84 | 135,000 | 84 |
| 2002-03-08 | 89 | 89 | 80 | 81 | 82,000 | 81 |
| 2002-03-07 | 88 | 89 | 88 | 88 | 26,000 | 88 |
| 2002-03-06 | 86 | 88 | 86 | 88 | 2,000 | 88 |
| 2002-03-05 | 86 | 88 | 85 | 85 | 9,000 | 85 |
| 2002-03-04 | 84 | 85 | 84 | 84 | 27,000 | 84 |
| 2002-03-01 | 81 | 85 | 81 | 83 | 64,000 | 83 |
| 2002-02-28 | 90 | 91 | 86 | 89 | 28,000 | 89 |
| 2002-02-27 | 86 | 88 | 86 | 88 | 7,000 | 88 |
| 2002-02-25 | 88 | 88 | 86 | 86 | 37,000 | 86 |
| 2002-02-22 | 87 | 87 | 85 | 85 | 8,000 | 85 |
| 2002-02-20 | 85 | 85 | 85 | 85 | 1,000 | 85 |
| 2002-02-19 | 83 | 85 | 83 | 85 | 4,000 | 85 |
| 2002-02-18 | 82 | 82 | 82 | 82 | 6,000 | 82 |
| 2002-02-15 | 82 | 82 | 82 | 82 | 2,000 | 82 |
| 2002-02-14 | 81 | 81 | 81 | 81 | 15,000 | 81 |
| 2002-02-13 | 83 | 83 | 83 | 83 | 2,000 | 83 |
| 2002-02-12 | 81 | 81 | 80 | 80 | 5,000 | 80 |
| 2002-02-08 | 80 | 80 | 80 | 80 | 3,000 | 80 |
| 2002-02-07 | 82 | 82 | 80 | 80 | 15,000 | 80 |
| 2002-02-06 | 83 | 83 | 83 | 83 | 1,000 | 83 |
| 2002-02-05 | 84 | 84 | 82 | 82 | 7,000 | 82 |
| 2002-02-04 | 83 | 84 | 83 | 84 | 2,000 | 84 |
| 2002-02-01 | 88 | 88 | 83 | 83 | 35,000 | 83 |
| 2002-01-31 | 86 | 87 | 84 | 87 | 11,000 | 87 |
| 2002-01-30 | 83 | 85 | 82 | 85 | 6,000 | 85 |
| 2002-01-29 | 83 | 83 | 83 | 83 | 8,000 | 83 |
| 2002-01-28 | 85 | 85 | 84 | 84 | 6,000 | 84 |
| 2002-01-25 | 90 | 90 | 84 | 85 | 46,000 | 85 |
| 2002-01-24 | 81 | 84 | 81 | 84 | 8,000 | 84 |
| 2002-01-23 | 82 | 82 | 82 | 82 | 8,000 | 82 |
| 2002-01-22 | 79 | 84 | 79 | 83 | 36,000 | 83 |
| 2002-01-21 | 86 | 86 | 81 | 82 | 21,000 | 82 |
| 2002-01-18 | 87 | 87 | 86 | 86 | 5,000 | 86 |
| 2002-01-16 | 85 | 87 | 85 | 87 | 16,000 | 87 |
| 2002-01-15 | 88 | 88 | 83 | 85 | 23,000 | 85 |
| 2002-01-11 | 92 | 92 | 88 | 88 | 27,000 | 88 |
| 2002-01-10 | 91 | 92 | 90 | 91 | 20,000 | 91 |
| 2002-01-09 | 90 | 95 | 90 | 90 | 10,000 | 90 |
| 2002-01-08 | 95 | 95 | 90 | 93 | 25,000 | 93 |
| 2002-01-07 | 96 | 97 | 95 | 95 | 3,000 | 95 |
| 2002-01-04 | 99 | 99 | 96 | 96 | 21,000 | 96 |
分割・併合履歴 ： [1990-11-27]1株→1.1株 [1989-11-27]1株→1.05株