9765 (株)オオバ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 116 | 120 | 116 | 120 | 15,000 | 120 |
| 2003-12-29 | 113 | 114 | 112 | 114 | 7,000 | 114 |
| 2003-12-26 | 111 | 112 | 111 | 112 | 6,000 | 112 |
| 2003-12-25 | 110 | 111 | 110 | 111 | 27,000 | 111 |
| 2003-12-24 | 114 | 115 | 111 | 114 | 26,000 | 114 |
| 2003-12-22 | 115 | 115 | 113 | 113 | 11,000 | 113 |
| 2003-12-19 | 117 | 117 | 115 | 115 | 4,000 | 115 |
| 2003-12-18 | 117 | 117 | 117 | 117 | 4,000 | 117 |
| 2003-12-17 | 120 | 120 | 120 | 120 | 5,000 | 120 |
| 2003-12-16 | 120 | 120 | 120 | 120 | 6,000 | 120 |
| 2003-12-15 | 113 | 120 | 111 | 120 | 14,000 | 120 |
| 2003-12-12 | 115 | 115 | 113 | 113 | 5,000 | 113 |
| 2003-12-11 | 115 | 115 | 115 | 115 | 16,000 | 115 |
| 2003-12-10 | 121 | 121 | 115 | 115 | 23,000 | 115 |
| 2003-12-09 | 120 | 120 | 120 | 120 | 11,000 | 120 |
| 2003-12-08 | 120 | 120 | 120 | 120 | 15,000 | 120 |
| 2003-12-05 | 119 | 119 | 119 | 119 | 5,000 | 119 |
| 2003-12-03 | 125 | 125 | 115 | 118 | 17,000 | 118 |
| 2003-12-02 | 118 | 125 | 115 | 125 | 11,000 | 125 |
| 2003-12-01 | 132 | 132 | 115 | 115 | 31,000 | 115 |
| 2003-11-28 | 130 | 132 | 127 | 127 | 25,000 | 127 |
| 2003-11-27 | 134 | 138 | 130 | 133 | 17,000 | 133 |
| 2003-11-26 | 123 | 134 | 123 | 134 | 81,000 | 134 |
| 2003-11-25 | 124 | 124 | 124 | 124 | 44,000 | 124 |
| 2003-11-21 | 121 | 126 | 121 | 125 | 33,000 | 125 |
| 2003-11-20 | 115 | 120 | 115 | 120 | 38,000 | 120 |
| 2003-11-19 | 110 | 114 | 110 | 114 | 15,000 | 114 |
| 2003-11-18 | 115 | 115 | 107 | 110 | 13,000 | 110 |
| 2003-11-17 | 127 | 127 | 115 | 115 | 20,000 | 115 |
| 2003-11-14 | 127 | 128 | 126 | 128 | 14,000 | 128 |
| 2003-11-13 | 126 | 127 | 126 | 127 | 8,000 | 127 |
| 2003-11-12 | 121 | 128 | 121 | 128 | 5,000 | 128 |
| 2003-11-11 | 131 | 131 | 119 | 119 | 75,000 | 119 |
| 2003-11-10 | 134 | 136 | 132 | 132 | 21,000 | 132 |
| 2003-11-07 | 140 | 140 | 133 | 136 | 33,000 | 136 |
| 2003-11-06 | 133 | 139 | 130 | 136 | 36,000 | 136 |
| 2003-11-05 | 133 | 133 | 125 | 128 | 19,000 | 128 |
| 2003-11-04 | 128 | 135 | 127 | 133 | 41,000 | 133 |
| 2003-10-31 | 122 | 128 | 122 | 123 | 39,000 | 123 |
| 2003-10-30 | 117 | 120 | 117 | 120 | 10,000 | 120 |
| 2003-10-29 | 114 | 115 | 113 | 115 | 26,000 | 115 |
| 2003-10-28 | 110 | 113 | 110 | 113 | 8,000 | 113 |
| 2003-10-27 | 110 | 110 | 109 | 109 | 30,000 | 109 |
| 2003-10-24 | 106 | 106 | 106 | 106 | 2,000 | 106 |
| 2003-10-23 | 109 | 109 | 105 | 105 | 19,000 | 105 |
| 2003-10-22 | 112 | 112 | 109 | 109 | 19,000 | 109 |
| 2003-10-21 | 112 | 112 | 112 | 112 | 13,000 | 112 |
| 2003-10-20 | 110 | 115 | 110 | 110 | 9,000 | 110 |
| 2003-10-17 | 115 | 116 | 108 | 109 | 30,000 | 109 |
| 2003-10-16 | 103 | 120 | 103 | 115 | 29,000 | 115 |
| 2003-10-15 | 103 | 103 | 102 | 103 | 24,000 | 103 |
| 2003-10-14 | 101 | 102 | 101 | 102 | 13,000 | 102 |
| 2003-10-10 | 102 | 102 | 101 | 101 | 12,000 | 101 |
| 2003-10-09 | 102 | 103 | 100 | 100 | 23,000 | 100 |
| 2003-10-08 | 100 | 101 | 100 | 101 | 18,000 | 101 |
| 2003-10-07 | 98 | 99 | 98 | 99 | 13,000 | 99 |
| 2003-10-06 | 99 | 99 | 95 | 97 | 27,000 | 97 |
| 2003-10-03 | 99 | 99 | 99 | 99 | 17,000 | 99 |
| 2003-10-02 | 99 | 99 | 98 | 99 | 12,000 | 99 |
| 2003-10-01 | 100 | 100 | 99 | 99 | 21,000 | 99 |
| 2003-09-30 | 96 | 96 | 93 | 95 | 16,000 | 95 |
| 2003-09-29 | 96 | 98 | 96 | 96 | 11,000 | 96 |
| 2003-09-26 | 99 | 99 | 99 | 99 | 3,000 | 99 |
| 2003-09-25 | 101 | 102 | 99 | 99 | 69,000 | 99 |
| 2003-09-24 | 102 | 104 | 101 | 102 | 49,000 | 102 |
| 2003-09-22 | 95 | 100 | 95 | 100 | 37,000 | 100 |
| 2003-09-19 | 95 | 95 | 95 | 95 | 16,000 | 95 |
| 2003-09-18 | 98 | 98 | 95 | 95 | 14,000 | 95 |
| 2003-09-17 | 99 | 100 | 97 | 98 | 70,000 | 98 |
| 2003-09-16 | 99 | 100 | 99 | 99 | 22,000 | 99 |
| 2003-09-12 | 99 | 100 | 99 | 100 | 37,000 | 100 |
| 2003-09-11 | 98 | 99 | 98 | 99 | 8,000 | 99 |
| 2003-09-10 | 96 | 98 | 96 | 98 | 28,000 | 98 |
| 2003-09-09 | 97 | 98 | 96 | 96 | 21,000 | 96 |
| 2003-09-08 | 95 | 96 | 95 | 96 | 13,000 | 96 |
| 2003-09-05 | 93 | 95 | 93 | 95 | 22,000 | 95 |
| 2003-09-04 | 93 | 93 | 93 | 93 | 12,000 | 93 |
| 2003-09-03 | 95 | 96 | 92 | 93 | 40,000 | 93 |
| 2003-09-02 | 93 | 95 | 93 | 95 | 18,000 | 95 |
| 2003-09-01 | 104 | 104 | 95 | 96 | 50,000 | 96 |
| 2003-08-29 | 96 | 107 | 96 | 100 | 53,000 | 100 |
| 2003-08-28 | 98 | 99 | 96 | 96 | 24,000 | 96 |
| 2003-08-27 | 97 | 98 | 97 | 98 | 20,000 | 98 |
| 2003-08-26 | 99 | 99 | 97 | 97 | 27,000 | 97 |
| 2003-08-25 | 102 | 102 | 97 | 99 | 243,000 | 99 |
| 2003-08-22 | 89 | 110 | 89 | 101 | 551,000 | 101 |
| 2003-08-21 | 89 | 89 | 88 | 88 | 37,000 | 88 |
| 2003-08-20 | 85 | 86 | 85 | 86 | 30,000 | 86 |
| 2003-08-19 | 86 | 86 | 85 | 85 | 12,000 | 85 |
| 2003-08-18 | 83 | 85 | 83 | 85 | 12,000 | 85 |
| 2003-08-15 | 81 | 82 | 81 | 82 | 9,000 | 82 |
| 2003-08-14 | 81 | 81 | 81 | 81 | 24,000 | 81 |
| 2003-08-13 | 80 | 81 | 80 | 80 | 11,000 | 80 |
| 2003-08-12 | 79 | 80 | 79 | 80 | 5,000 | 80 |
| 2003-08-11 | 78 | 78 | 78 | 78 | 3,000 | 78 |
| 2003-08-08 | 78 | 78 | 78 | 78 | 9,000 | 78 |
| 2003-08-07 | 81 | 81 | 77 | 77 | 19,000 | 77 |
| 2003-08-06 | 74 | 76 | 74 | 76 | 21,000 | 76 |
| 2003-08-05 | 79 | 79 | 79 | 79 | 10,000 | 79 |
| 2003-08-04 | 77 | 78 | 77 | 78 | 12,000 | 78 |
| 2003-08-01 | 81 | 81 | 76 | 77 | 31,000 | 77 |
| 2003-07-31 | 81 | 82 | 80 | 80 | 17,000 | 80 |
| 2003-07-30 | 80 | 81 | 80 | 81 | 9,000 | 81 |
| 2003-07-29 | 81 | 81 | 80 | 80 | 18,000 | 80 |
| 2003-07-28 | 82 | 82 | 80 | 80 | 10,000 | 80 |
| 2003-07-25 | 80 | 80 | 78 | 80 | 45,000 | 80 |
| 2003-07-24 | 79 | 83 | 79 | 82 | 20,000 | 82 |
| 2003-07-23 | 78 | 78 | 78 | 78 | 9,000 | 78 |
| 2003-07-22 | 79 | 79 | 77 | 77 | 14,000 | 77 |
| 2003-07-18 | 79 | 79 | 78 | 78 | 7,000 | 78 |
| 2003-07-17 | 81 | 81 | 78 | 79 | 36,000 | 79 |
| 2003-07-16 | 82 | 82 | 82 | 82 | 1,000 | 82 |
| 2003-07-15 | 82 | 82 | 82 | 82 | 3,000 | 82 |
| 2003-07-14 | 80 | 81 | 80 | 81 | 9,000 | 81 |
| 2003-07-11 | 81 | 81 | 80 | 80 | 2,000 | 80 |
| 2003-07-10 | 81 | 82 | 80 | 81 | 22,000 | 81 |
| 2003-07-09 | 83 | 83 | 76 | 81 | 16,000 | 81 |
| 2003-07-08 | 85 | 85 | 83 | 84 | 16,000 | 84 |
| 2003-07-07 | 85 | 85 | 85 | 85 | 6,000 | 85 |
| 2003-07-04 | 84 | 85 | 83 | 84 | 28,000 | 84 |
| 2003-07-03 | 91 | 91 | 84 | 87 | 57,000 | 87 |
| 2003-07-02 | 90 | 91 | 90 | 91 | 30,000 | 91 |
| 2003-07-01 | 90 | 92 | 90 | 90 | 76,000 | 90 |
| 2003-06-30 | 90 | 93 | 89 | 91 | 92,000 | 91 |
| 2003-06-27 | 85 | 90 | 85 | 89 | 114,000 | 89 |
| 2003-06-26 | 83 | 85 | 83 | 83 | 38,000 | 83 |
| 2003-06-25 | 82 | 82 | 82 | 82 | 50,000 | 82 |
| 2003-06-24 | 81 | 82 | 77 | 78 | 20,000 | 78 |
| 2003-06-23 | 78 | 82 | 78 | 81 | 33,000 | 81 |
| 2003-06-20 | 79 | 79 | 78 | 78 | 14,000 | 78 |
| 2003-06-19 | 80 | 80 | 79 | 79 | 11,000 | 79 |
| 2003-06-18 | 81 | 82 | 81 | 81 | 41,000 | 81 |
| 2003-06-17 | 82 | 84 | 80 | 80 | 68,000 | 80 |
| 2003-06-16 | 82 | 83 | 81 | 83 | 14,000 | 83 |
| 2003-06-13 | 78 | 84 | 78 | 82 | 43,000 | 82 |
| 2003-06-12 | 80 | 80 | 77 | 77 | 10,000 | 77 |
| 2003-06-11 | 77 | 80 | 77 | 80 | 14,000 | 80 |
| 2003-06-10 | 75 | 77 | 75 | 77 | 24,000 | 77 |
| 2003-06-09 | 74 | 75 | 73 | 75 | 16,000 | 75 |
| 2003-06-06 | 73 | 73 | 73 | 73 | 15,000 | 73 |
| 2003-06-05 | 71 | 71 | 71 | 71 | 5,000 | 71 |
| 2003-06-04 | 71 | 71 | 71 | 71 | 3,000 | 71 |
| 2003-06-03 | 71 | 71 | 70 | 71 | 5,000 | 71 |
| 2003-06-02 | 72 | 72 | 71 | 71 | 26,000 | 71 |
| 2003-05-30 | 70 | 71 | 69 | 71 | 21,000 | 71 |
| 2003-05-29 | 71 | 72 | 69 | 69 | 40,000 | 69 |
| 2003-05-28 | 72 | 72 | 70 | 70 | 17,000 | 70 |
| 2003-05-27 | 71 | 71 | 70 | 70 | 11,000 | 70 |
| 2003-05-26 | 72 | 72 | 70 | 71 | 50,000 | 71 |
| 2003-05-23 | 70 | 70 | 70 | 70 | 16,000 | 70 |
| 2003-05-22 | 70 | 70 | 70 | 70 | 20,000 | 70 |
| 2003-05-21 | 69 | 69 | 68 | 69 | 6,000 | 69 |
| 2003-05-20 | 69 | 69 | 68 | 68 | 4,000 | 68 |
| 2003-05-19 | 68 | 68 | 68 | 68 | 1,000 | 68 |
| 2003-05-16 | 69 | 70 | 68 | 68 | 33,000 | 68 |
| 2003-05-15 | 70 | 70 | 70 | 70 | 4,000 | 70 |
| 2003-05-14 | 70 | 70 | 70 | 70 | 10,000 | 70 |
| 2003-05-13 | 68 | 70 | 68 | 70 | 7,000 | 70 |
| 2003-05-12 | 71 | 71 | 67 | 68 | 28,000 | 68 |
| 2003-05-08 | 71 | 72 | 67 | 72 | 34,000 | 72 |
| 2003-05-07 | 69 | 71 | 69 | 71 | 7,000 | 71 |
| 2003-05-06 | 69 | 69 | 68 | 68 | 6,000 | 68 |
| 2003-05-02 | 70 | 70 | 70 | 70 | 2,000 | 70 |
| 2003-05-01 | 67 | 70 | 67 | 70 | 35,000 | 70 |
| 2003-04-30 | 73 | 73 | 72 | 72 | 15,000 | 72 |
| 2003-04-28 | 74 | 74 | 72 | 72 | 3,000 | 72 |
| 2003-04-25 | 75 | 75 | 75 | 75 | 32,000 | 75 |
| 2003-04-24 | 72 | 75 | 72 | 75 | 10,000 | 75 |
| 2003-04-23 | 74 | 74 | 71 | 72 | 11,000 | 72 |
| 2003-04-22 | 71 | 73 | 71 | 72 | 14,000 | 72 |
| 2003-04-21 | 70 | 71 | 69 | 69 | 12,000 | 69 |
| 2003-04-18 | 69 | 69 | 69 | 69 | 35,000 | 69 |
| 2003-04-17 | 69 | 69 | 69 | 69 | 4,000 | 69 |
| 2003-04-16 | 67 | 68 | 67 | 68 | 3,000 | 68 |
| 2003-04-15 | 66 | 66 | 65 | 65 | 4,000 | 65 |
| 2003-04-14 | 68 | 68 | 67 | 67 | 2,000 | 67 |
| 2003-04-09 | 68 | 70 | 68 | 70 | 17,000 | 70 |
| 2003-04-08 | 69 | 69 | 69 | 69 | 1,000 | 69 |
| 2003-04-07 | 68 | 68 | 68 | 68 | 1,000 | 68 |
| 2003-04-04 | 68 | 68 | 68 | 68 | 5,000 | 68 |
| 2003-04-03 | 68 | 68 | 68 | 68 | 1,000 | 68 |
| 2003-04-02 | 67 | 74 | 67 | 68 | 5,000 | 68 |
| 2003-04-01 | 75 | 75 | 75 | 75 | 14,000 | 75 |
| 2003-03-31 | 68 | 70 | 68 | 70 | 7,000 | 70 |
| 2003-03-28 | 70 | 70 | 70 | 70 | 5,000 | 70 |
| 2003-03-27 | 70 | 70 | 70 | 70 | 3,000 | 70 |
| 2003-03-25 | 73 | 73 | 70 | 70 | 32,000 | 70 |
| 2003-03-24 | 65 | 73 | 65 | 73 | 14,000 | 73 |
| 2003-03-20 | 64 | 67 | 63 | 66 | 11,000 | 66 |
| 2003-03-19 | 65 | 65 | 65 | 65 | 5,000 | 65 |
| 2003-03-18 | 66 | 66 | 66 | 66 | 2,000 | 66 |
| 2003-03-17 | 64 | 66 | 64 | 66 | 14,000 | 66 |
| 2003-03-13 | 67 | 67 | 67 | 67 | 1,000 | 67 |
| 2003-03-12 | 67 | 68 | 67 | 68 | 3,000 | 68 |
| 2003-03-11 | 68 | 69 | 65 | 65 | 10,000 | 65 |
| 2003-03-10 | 74 | 74 | 72 | 72 | 6,000 | 72 |
| 2003-03-07 | 73 | 73 | 73 | 73 | 3,000 | 73 |
| 2003-03-06 | 75 | 76 | 73 | 73 | 10,000 | 73 |
| 2003-03-05 | 79 | 79 | 75 | 75 | 13,000 | 75 |
| 2003-03-04 | 75 | 87 | 75 | 82 | 115,000 | 82 |
| 2003-03-03 | 73 | 74 | 70 | 74 | 36,000 | 74 |
| 2003-02-28 | 70 | 70 | 70 | 70 | 11,000 | 70 |
| 2003-02-27 | 70 | 70 | 70 | 70 | 4,000 | 70 |
| 2003-02-25 | 74 | 74 | 69 | 69 | 34,000 | 69 |
| 2003-02-24 | 70 | 71 | 70 | 71 | 3,000 | 71 |
| 2003-02-21 | 70 | 70 | 70 | 70 | 16,000 | 70 |
| 2003-02-20 | 72 | 72 | 70 | 70 | 17,000 | 70 |
| 2003-02-19 | 72 | 72 | 71 | 71 | 2,000 | 71 |
| 2003-02-18 | 71 | 71 | 70 | 71 | 11,000 | 71 |
| 2003-02-17 | 70 | 72 | 70 | 72 | 25,000 | 72 |
| 2003-02-14 | 73 | 73 | 69 | 69 | 45,000 | 69 |
| 2003-02-13 | 76 | 76 | 75 | 75 | 10,000 | 75 |
| 2003-02-12 | 76 | 76 | 72 | 74 | 18,000 | 74 |
| 2003-02-10 | 73 | 73 | 73 | 73 | 1,000 | 73 |
| 2003-02-06 | 72 | 72 | 72 | 72 | 1,000 | 72 |
| 2003-02-05 | 71 | 71 | 71 | 71 | 3,000 | 71 |
| 2003-02-04 | 77 | 77 | 71 | 71 | 10,000 | 71 |
| 2003-02-03 | 76 | 76 | 76 | 76 | 17,000 | 76 |
| 2003-01-31 | 70 | 74 | 70 | 71 | 6,000 | 71 |
| 2003-01-30 | 71 | 71 | 70 | 70 | 16,000 | 70 |
| 2003-01-29 | 72 | 72 | 71 | 72 | 13,000 | 72 |
| 2003-01-27 | 72 | 72 | 71 | 72 | 48,000 | 72 |
| 2003-01-24 | 72 | 74 | 71 | 74 | 27,000 | 74 |
| 2003-01-23 | 72 | 73 | 71 | 73 | 14,000 | 73 |
| 2003-01-22 | 70 | 74 | 70 | 74 | 6,000 | 74 |
| 2003-01-21 | 68 | 70 | 68 | 70 | 12,000 | 70 |
| 2003-01-20 | 67 | 68 | 67 | 68 | 15,000 | 68 |
| 2003-01-17 | 69 | 69 | 67 | 67 | 17,000 | 67 |
| 2003-01-16 | 68 | 69 | 68 | 69 | 8,000 | 69 |
| 2003-01-15 | 67 | 67 | 67 | 67 | 6,000 | 67 |
| 2003-01-14 | 66 | 66 | 66 | 66 | 2,000 | 66 |
| 2003-01-10 | 66 | 66 | 62 | 66 | 34,000 | 66 |
| 2003-01-09 | 68 | 68 | 66 | 66 | 6,000 | 66 |
| 2003-01-06 | 74 | 74 | 74 | 74 | 16,000 | 74 |
分割・併合履歴 ： [1990-11-27]1株→1.1株 [1989-11-27]1株→1.05株