9765 (株)オオバ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 258 | 259 | 256 | 257 | 29,000 | 257 |
| 2005-12-29 | 253 | 260 | 253 | 260 | 64,000 | 260 |
| 2005-12-28 | 260 | 260 | 252 | 257 | 56,000 | 257 |
| 2005-12-27 | 259 | 259 | 252 | 255 | 94,000 | 255 |
| 2005-12-26 | 261 | 263 | 258 | 260 | 75,000 | 260 |
| 2005-12-22 | 262 | 264 | 260 | 264 | 55,000 | 264 |
| 2005-12-21 | 261 | 265 | 260 | 262 | 89,000 | 262 |
| 2005-12-20 | 261 | 263 | 260 | 261 | 58,000 | 261 |
| 2005-12-19 | 262 | 265 | 262 | 264 | 22,000 | 264 |
| 2005-12-16 | 265 | 265 | 260 | 262 | 75,000 | 262 |
| 2005-12-15 | 273 | 273 | 267 | 268 | 76,000 | 268 |
| 2005-12-14 | 283 | 283 | 272 | 274 | 96,000 | 274 |
| 2005-12-13 | 290 | 290 | 275 | 281 | 205,000 | 281 |
| 2005-12-12 | 278 | 284 | 276 | 284 | 137,000 | 284 |
| 2005-12-09 | 278 | 278 | 273 | 277 | 38,000 | 277 |
| 2005-12-08 | 279 | 281 | 273 | 277 | 79,000 | 277 |
| 2005-12-07 | 292 | 293 | 280 | 280 | 126,000 | 280 |
| 2005-12-06 | 282 | 293 | 279 | 283 | 356,000 | 283 |
| 2005-12-05 | 277 | 277 | 270 | 272 | 88,000 | 272 |
| 2005-12-02 | 276 | 282 | 271 | 274 | 123,000 | 274 |
| 2005-12-01 | 291 | 295 | 278 | 280 | 288,000 | 280 |
| 2005-11-30 | 295 | 305 | 290 | 295 | 455,000 | 295 |
| 2005-11-29 | 288 | 299 | 285 | 287 | 306,000 | 287 |
| 2005-11-28 | 279 | 287 | 278 | 283 | 236,000 | 283 |
| 2005-11-25 | 266 | 271 | 264 | 270 | 28,000 | 270 |
| 2005-11-24 | 265 | 266 | 259 | 266 | 51,000 | 266 |
| 2005-11-22 | 259 | 262 | 256 | 262 | 37,000 | 262 |
| 2005-11-21 | 267 | 267 | 259 | 260 | 41,000 | 260 |
| 2005-11-18 | 272 | 272 | 265 | 266 | 61,000 | 266 |
| 2005-11-17 | 273 | 275 | 269 | 272 | 67,000 | 272 |
| 2005-11-16 | 267 | 270 | 265 | 270 | 83,000 | 270 |
| 2005-11-15 | 267 | 273 | 265 | 268 | 133,000 | 268 |
| 2005-11-14 | 273 | 278 | 265 | 270 | 195,000 | 270 |
| 2005-11-11 | 288 | 288 | 275 | 278 | 226,000 | 278 |
| 2005-11-10 | 277 | 292 | 273 | 285 | 529,000 | 285 |
| 2005-11-09 | 264 | 273 | 258 | 270 | 217,000 | 270 |
| 2005-11-08 | 260 | 267 | 258 | 267 | 258,000 | 267 |
| 2005-11-07 | 248 | 269 | 248 | 252 | 712,000 | 252 |
| 2005-11-04 | 246 | 247 | 244 | 247 | 54,000 | 247 |
| 2005-11-02 | 241 | 244 | 241 | 242 | 51,000 | 242 |
| 2005-11-01 | 244 | 244 | 240 | 240 | 27,000 | 240 |
| 2005-10-31 | 248 | 248 | 242 | 242 | 40,000 | 242 |
| 2005-10-28 | 242 | 243 | 241 | 243 | 39,000 | 243 |
| 2005-10-27 | 238 | 243 | 236 | 241 | 106,000 | 241 |
| 2005-10-26 | 242 | 243 | 235 | 237 | 95,000 | 237 |
| 2005-10-25 | 246 | 246 | 242 | 242 | 60,000 | 242 |
| 2005-10-24 | 246 | 248 | 242 | 245 | 46,000 | 245 |
| 2005-10-21 | 242 | 248 | 238 | 248 | 82,000 | 248 |
| 2005-10-20 | 240 | 241 | 238 | 240 | 62,000 | 240 |
| 2005-10-19 | 246 | 246 | 231 | 237 | 195,000 | 237 |
| 2005-10-18 | 249 | 251 | 245 | 247 | 83,000 | 247 |
| 2005-10-17 | 255 | 255 | 249 | 252 | 41,000 | 252 |
| 2005-10-14 | 249 | 254 | 248 | 252 | 89,000 | 252 |
| 2005-10-13 | 247 | 252 | 247 | 247 | 54,000 | 247 |
| 2005-10-12 | 245 | 246 | 244 | 245 | 73,000 | 245 |
| 2005-10-11 | 246 | 250 | 245 | 245 | 96,000 | 245 |
| 2005-10-07 | 246 | 253 | 246 | 246 | 79,000 | 246 |
| 2005-10-06 | 251 | 254 | 243 | 244 | 181,000 | 244 |
| 2005-10-05 | 260 | 260 | 250 | 250 | 85,000 | 250 |
| 2005-10-04 | 255 | 260 | 254 | 258 | 98,000 | 258 |
| 2005-10-03 | 246 | 259 | 244 | 253 | 226,000 | 253 |
| 2005-09-30 | 257 | 257 | 244 | 244 | 240,000 | 244 |
| 2005-09-29 | 267 | 267 | 257 | 260 | 205,000 | 260 |
| 2005-09-28 | 267 | 270 | 264 | 268 | 87,000 | 268 |
| 2005-09-27 | 277 | 277 | 265 | 268 | 114,000 | 268 |
| 2005-09-26 | 285 | 285 | 274 | 278 | 187,000 | 278 |
| 2005-09-22 | 292 | 295 | 284 | 289 | 198,000 | 289 |
| 2005-09-21 | 300 | 300 | 292 | 293 | 223,000 | 293 |
| 2005-09-20 | 290 | 305 | 286 | 300 | 588,000 | 300 |
| 2005-09-16 | 278 | 278 | 272 | 276 | 45,000 | 276 |
| 2005-09-15 | 281 | 284 | 274 | 279 | 110,000 | 279 |
| 2005-09-14 | 270 | 298 | 269 | 274 | 923,000 | 274 |
| 2005-09-13 | 265 | 268 | 260 | 265 | 45,000 | 265 |
| 2005-09-12 | 265 | 265 | 260 | 264 | 41,000 | 264 |
| 2005-09-09 | 264 | 265 | 264 | 265 | 13,000 | 265 |
| 2005-09-08 | 266 | 269 | 256 | 267 | 115,000 | 267 |
| 2005-09-07 | 269 | 271 | 265 | 270 | 45,000 | 270 |
| 2005-09-06 | 277 | 277 | 269 | 273 | 57,000 | 273 |
| 2005-09-05 | 275 | 275 | 273 | 275 | 9,000 | 275 |
| 2005-09-02 | 271 | 275 | 271 | 275 | 39,000 | 275 |
| 2005-09-01 | 277 | 277 | 270 | 274 | 54,000 | 274 |
| 2005-08-31 | 277 | 282 | 275 | 278 | 37,000 | 278 |
| 2005-08-30 | 278 | 283 | 276 | 280 | 44,000 | 280 |
| 2005-08-29 | 284 | 284 | 276 | 279 | 38,000 | 279 |
| 2005-08-26 | 281 | 290 | 280 | 284 | 100,000 | 284 |
| 2005-08-25 | 291 | 291 | 279 | 286 | 160,000 | 286 |
| 2005-08-24 | 289 | 292 | 286 | 289 | 60,000 | 289 |
| 2005-08-23 | 293 | 296 | 285 | 285 | 74,000 | 285 |
| 2005-08-22 | 292 | 297 | 290 | 294 | 90,000 | 294 |
| 2005-08-19 | 301 | 301 | 287 | 288 | 251,000 | 288 |
| 2005-08-18 | 280 | 297 | 279 | 297 | 257,000 | 297 |
| 2005-08-17 | 278 | 281 | 275 | 278 | 72,000 | 278 |
| 2005-08-16 | 279 | 279 | 270 | 275 | 92,000 | 275 |
| 2005-08-15 | 280 | 281 | 269 | 275 | 90,000 | 275 |
| 2005-08-12 | 288 | 289 | 280 | 282 | 61,000 | 282 |
| 2005-08-11 | 290 | 290 | 283 | 284 | 34,000 | 284 |
| 2005-08-10 | 275 | 291 | 273 | 286 | 146,000 | 286 |
| 2005-08-09 | 271 | 278 | 271 | 272 | 89,000 | 272 |
| 2005-08-08 | 269 | 280 | 268 | 278 | 76,000 | 278 |
| 2005-08-05 | 280 | 288 | 270 | 276 | 270,000 | 276 |
| 2005-08-04 | 286 | 314 | 273 | 285 | 806,000 | 285 |
| 2005-08-03 | 272 | 280 | 260 | 279 | 185,000 | 279 |
| 2005-08-02 | 289 | 289 | 270 | 275 | 182,000 | 275 |
| 2005-08-01 | 300 | 307 | 286 | 293 | 338,000 | 293 |
| 2005-07-29 | 284 | 297 | 269 | 297 | 331,000 | 297 |
| 2005-07-28 | 283 | 290 | 268 | 286 | 567,000 | 286 |
| 2005-07-27 | 295 | 329 | 285 | 288 | 2,265,000 | 288 |
| 2005-07-26 | 250 | 320 | 249 | 311 | 6,671,000 | 311 |
| 2005-07-25 | 243 | 243 | 239 | 240 | 497,000 | 240 |
| 2005-07-22 | 239 | 242 | 233 | 241 | 165,000 | 241 |
| 2005-07-21 | 236 | 237 | 234 | 237 | 34,000 | 237 |
| 2005-07-20 | 234 | 235 | 232 | 235 | 36,000 | 235 |
| 2005-07-19 | 235 | 238 | 230 | 235 | 70,000 | 235 |
| 2005-07-15 | 235 | 239 | 235 | 238 | 17,000 | 238 |
| 2005-07-14 | 235 | 238 | 234 | 238 | 24,000 | 238 |
| 2005-07-13 | 239 | 239 | 235 | 238 | 7,000 | 238 |
| 2005-07-12 | 240 | 241 | 239 | 240 | 20,000 | 240 |
| 2005-07-11 | 241 | 246 | 241 | 241 | 77,000 | 241 |
| 2005-07-08 | 234 | 244 | 232 | 239 | 120,000 | 239 |
| 2005-07-07 | 233 | 237 | 231 | 231 | 52,000 | 231 |
| 2005-07-06 | 231 | 235 | 231 | 234 | 68,000 | 234 |
| 2005-07-05 | 235 | 235 | 232 | 233 | 41,000 | 233 |
| 2005-07-04 | 235 | 239 | 231 | 238 | 94,000 | 238 |
| 2005-07-01 | 241 | 241 | 234 | 239 | 38,000 | 239 |
| 2005-06-30 | 240 | 240 | 237 | 239 | 10,000 | 239 |
| 2005-06-29 | 239 | 240 | 236 | 240 | 20,000 | 240 |
| 2005-06-28 | 238 | 240 | 235 | 239 | 22,000 | 239 |
| 2005-06-27 | 249 | 253 | 234 | 242 | 100,000 | 242 |
| 2005-06-24 | 239 | 239 | 235 | 239 | 20,000 | 239 |
| 2005-06-23 | 239 | 239 | 236 | 239 | 9,000 | 239 |
| 2005-06-22 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2005-06-21 | 241 | 241 | 235 | 239 | 18,000 | 239 |
| 2005-06-20 | 240 | 242 | 240 | 241 | 5,000 | 241 |
| 2005-06-17 | 236 | 244 | 236 | 244 | 27,000 | 244 |
| 2005-06-16 | 243 | 243 | 238 | 238 | 15,000 | 238 |
| 2005-06-15 | 241 | 243 | 241 | 243 | 4,000 | 243 |
| 2005-06-14 | 243 | 243 | 235 | 241 | 14,000 | 241 |
| 2005-06-13 | 237 | 243 | 237 | 243 | 11,000 | 243 |
| 2005-06-10 | 243 | 243 | 240 | 242 | 7,000 | 242 |
| 2005-06-09 | 243 | 243 | 239 | 243 | 11,000 | 243 |
| 2005-06-08 | 246 | 246 | 245 | 245 | 2,000 | 245 |
| 2005-06-07 | 250 | 250 | 242 | 244 | 15,000 | 244 |
| 2005-06-06 | 244 | 253 | 240 | 252 | 38,000 | 252 |
| 2005-06-03 | 248 | 248 | 240 | 244 | 43,000 | 244 |
| 2005-06-02 | 246 | 251 | 246 | 247 | 25,000 | 247 |
| 2005-06-01 | 251 | 253 | 246 | 246 | 47,000 | 246 |
| 2005-05-31 | 260 | 260 | 256 | 259 | 16,000 | 259 |
| 2005-05-30 | 259 | 260 | 257 | 260 | 13,000 | 260 |
| 2005-05-27 | 260 | 265 | 257 | 262 | 80,000 | 262 |
| 2005-05-26 | 260 | 260 | 250 | 260 | 40,000 | 260 |
| 2005-05-25 | 267 | 267 | 259 | 264 | 39,000 | 264 |
| 2005-05-24 | 260 | 266 | 260 | 265 | 38,000 | 265 |
| 2005-05-23 | 261 | 265 | 260 | 265 | 20,000 | 265 |
| 2005-05-20 | 263 | 265 | 260 | 265 | 18,000 | 265 |
| 2005-05-19 | 265 | 268 | 261 | 268 | 18,000 | 268 |
| 2005-05-18 | 257 | 270 | 255 | 270 | 19,000 | 270 |
| 2005-05-17 | 265 | 268 | 263 | 267 | 20,000 | 267 |
| 2005-05-16 | 271 | 272 | 265 | 268 | 42,000 | 268 |
| 2005-05-13 | 269 | 275 | 268 | 272 | 21,000 | 272 |
| 2005-05-12 | 264 | 272 | 260 | 266 | 39,000 | 266 |
| 2005-05-11 | 260 | 263 | 256 | 260 | 24,000 | 260 |
| 2005-05-10 | 254 | 264 | 253 | 260 | 43,000 | 260 |
| 2005-05-09 | 253 | 255 | 248 | 255 | 10,000 | 255 |
| 2005-05-06 | 250 | 253 | 245 | 253 | 15,000 | 253 |
| 2005-05-02 | 250 | 255 | 245 | 255 | 60,000 | 255 |
| 2005-04-28 | 250 | 251 | 243 | 243 | 12,000 | 243 |
| 2005-04-27 | 250 | 251 | 245 | 251 | 5,000 | 251 |
| 2005-04-26 | 250 | 250 | 246 | 250 | 9,000 | 250 |
| 2005-04-25 | 255 | 256 | 247 | 247 | 20,000 | 247 |
| 2005-04-22 | 245 | 253 | 243 | 253 | 36,000 | 253 |
| 2005-04-21 | 240 | 240 | 238 | 240 | 10,000 | 240 |
| 2005-04-20 | 246 | 246 | 238 | 243 | 11,000 | 243 |
| 2005-04-19 | 245 | 246 | 241 | 245 | 18,000 | 245 |
| 2005-04-18 | 240 | 240 | 235 | 240 | 34,000 | 240 |
| 2005-04-15 | 243 | 248 | 243 | 248 | 25,000 | 248 |
| 2005-04-14 | 260 | 260 | 238 | 248 | 80,000 | 248 |
| 2005-04-13 | 265 | 270 | 261 | 261 | 35,000 | 261 |
| 2005-04-12 | 270 | 272 | 269 | 269 | 67,000 | 269 |
| 2005-04-11 | 271 | 271 | 270 | 270 | 26,000 | 270 |
| 2005-04-08 | 275 | 275 | 272 | 272 | 14,000 | 272 |
| 2005-04-07 | 272 | 273 | 272 | 273 | 3,000 | 273 |
| 2005-04-06 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 2005-04-05 | 271 | 275 | 271 | 275 | 4,000 | 275 |
| 2005-04-04 | 269 | 274 | 269 | 274 | 8,000 | 274 |
| 2005-04-01 | 277 | 277 | 271 | 274 | 8,000 | 274 |
| 2005-03-31 | 274 | 274 | 270 | 272 | 4,000 | 272 |
| 2005-03-30 | 280 | 280 | 272 | 272 | 16,000 | 272 |
| 2005-03-29 | 275 | 280 | 273 | 280 | 19,000 | 280 |
| 2005-03-28 | 275 | 275 | 273 | 273 | 16,000 | 273 |
| 2005-03-25 | 276 | 279 | 272 | 279 | 65,000 | 279 |
| 2005-03-24 | 275 | 276 | 267 | 276 | 52,000 | 276 |
| 2005-03-23 | 275 | 276 | 274 | 275 | 10,000 | 275 |
| 2005-03-22 | 276 | 277 | 274 | 274 | 11,000 | 274 |
| 2005-03-18 | 277 | 279 | 273 | 273 | 24,000 | 273 |
| 2005-03-17 | 276 | 279 | 275 | 277 | 18,000 | 277 |
| 2005-03-16 | 274 | 276 | 271 | 276 | 17,000 | 276 |
| 2005-03-15 | 276 | 276 | 271 | 271 | 19,000 | 271 |
| 2005-03-14 | 276 | 276 | 270 | 270 | 15,000 | 270 |
| 2005-03-11 | 281 | 281 | 276 | 276 | 23,000 | 276 |
| 2005-03-10 | 283 | 286 | 282 | 282 | 30,000 | 282 |
| 2005-03-09 | 284 | 284 | 281 | 283 | 14,000 | 283 |
| 2005-03-08 | 279 | 282 | 279 | 282 | 10,000 | 282 |
| 2005-03-07 | 282 | 284 | 279 | 279 | 24,000 | 279 |
| 2005-03-04 | 282 | 282 | 276 | 282 | 21,000 | 282 |
| 2005-03-03 | 280 | 281 | 280 | 280 | 17,000 | 280 |
| 2005-03-02 | 271 | 279 | 271 | 279 | 22,000 | 279 |
| 2005-03-01 | 269 | 271 | 267 | 271 | 22,000 | 271 |
| 2005-02-28 | 270 | 271 | 268 | 270 | 13,000 | 270 |
| 2005-02-25 | 271 | 272 | 269 | 272 | 27,000 | 272 |
| 2005-02-24 | 271 | 272 | 267 | 272 | 35,000 | 272 |
| 2005-02-23 | 273 | 273 | 265 | 271 | 24,000 | 271 |
| 2005-02-22 | 279 | 279 | 275 | 277 | 19,000 | 277 |
| 2005-02-21 | 286 | 286 | 278 | 280 | 25,000 | 280 |
| 2005-02-18 | 285 | 287 | 285 | 287 | 13,000 | 287 |
| 2005-02-17 | 286 | 290 | 286 | 290 | 14,000 | 290 |
| 2005-02-16 | 290 | 290 | 285 | 289 | 10,000 | 289 |
| 2005-02-15 | 290 | 290 | 284 | 288 | 26,000 | 288 |
| 2005-02-14 | 294 | 294 | 290 | 291 | 34,000 | 291 |
| 2005-02-10 | 290 | 295 | 289 | 294 | 47,000 | 294 |
| 2005-02-09 | 291 | 291 | 289 | 289 | 15,000 | 289 |
| 2005-02-08 | 290 | 291 | 288 | 291 | 17,000 | 291 |
| 2005-02-07 | 291 | 293 | 290 | 290 | 22,000 | 290 |
| 2005-02-04 | 290 | 293 | 290 | 291 | 22,000 | 291 |
| 2005-02-03 | 294 | 294 | 291 | 293 | 26,000 | 293 |
| 2005-02-02 | 300 | 300 | 293 | 295 | 21,000 | 295 |
| 2005-02-01 | 302 | 302 | 295 | 300 | 39,000 | 300 |
| 2005-01-31 | 291 | 299 | 291 | 297 | 32,000 | 297 |
| 2005-01-28 | 293 | 293 | 285 | 286 | 36,000 | 286 |
| 2005-01-27 | 291 | 291 | 291 | 291 | 10,000 | 291 |
| 2005-01-26 | 286 | 292 | 286 | 291 | 26,000 | 291 |
| 2005-01-25 | 299 | 299 | 296 | 296 | 26,000 | 296 |
| 2005-01-24 | 306 | 306 | 296 | 300 | 18,000 | 300 |
| 2005-01-21 | 306 | 310 | 302 | 306 | 48,000 | 306 |
| 2005-01-20 | 291 | 315 | 291 | 314 | 168,000 | 314 |
| 2005-01-19 | 286 | 292 | 285 | 286 | 43,000 | 286 |
| 2005-01-18 | 295 | 300 | 290 | 295 | 30,000 | 295 |
| 2005-01-17 | 304 | 304 | 296 | 301 | 23,000 | 301 |
| 2005-01-14 | 297 | 303 | 291 | 300 | 75,000 | 300 |
| 2005-01-13 | 290 | 295 | 289 | 295 | 44,000 | 295 |
| 2005-01-12 | 290 | 290 | 283 | 285 | 30,000 | 285 |
| 2005-01-11 | 283 | 290 | 283 | 290 | 21,000 | 290 |
| 2005-01-07 | 292 | 292 | 287 | 287 | 17,000 | 287 |
| 2005-01-06 | 291 | 297 | 278 | 292 | 37,000 | 292 |
| 2005-01-05 | 302 | 302 | 293 | 295 | 34,000 | 295 |
| 2005-01-04 | 310 | 310 | 301 | 302 | 24,000 | 302 |
分割・併合履歴 ： [1990-11-27]1株→1.1株 [1989-11-27]1株→1.05株