9765 (株)オオバ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 154 | 156 | 154 | 156 | 15,000 | 156 |
| 2006-12-28 | 157 | 158 | 155 | 158 | 17,000 | 158 |
| 2006-12-27 | 155 | 158 | 153 | 155 | 10,000 | 155 |
| 2006-12-26 | 154 | 154 | 150 | 150 | 23,000 | 150 |
| 2006-12-25 | 161 | 161 | 156 | 156 | 22,000 | 156 |
| 2006-12-22 | 157 | 162 | 154 | 156 | 35,000 | 156 |
| 2006-12-21 | 157 | 162 | 157 | 162 | 17,000 | 162 |
| 2006-12-20 | 159 | 159 | 155 | 156 | 16,000 | 156 |
| 2006-12-19 | 154 | 162 | 154 | 157 | 50,000 | 157 |
| 2006-12-18 | 167 | 167 | 157 | 161 | 32,000 | 161 |
| 2006-12-15 | 170 | 170 | 167 | 167 | 2,000 | 167 |
| 2006-12-14 | 169 | 169 | 166 | 166 | 3,000 | 166 |
| 2006-12-13 | 169 | 169 | 169 | 169 | 3,000 | 169 |
| 2006-12-12 | 179 | 179 | 173 | 173 | 5,000 | 173 |
| 2006-12-11 | 179 | 179 | 179 | 179 | 19,000 | 179 |
| 2006-12-08 | 168 | 180 | 168 | 180 | 4,000 | 180 |
| 2006-12-07 | 180 | 182 | 180 | 182 | 35,000 | 182 |
| 2006-12-06 | 177 | 181 | 177 | 180 | 42,000 | 180 |
| 2006-12-05 | 175 | 180 | 171 | 176 | 80,000 | 176 |
| 2006-12-04 | 172 | 177 | 172 | 177 | 23,000 | 177 |
| 2006-12-01 | 168 | 170 | 160 | 165 | 46,000 | 165 |
| 2006-11-30 | 158 | 165 | 158 | 165 | 34,000 | 165 |
| 2006-11-29 | 160 | 160 | 157 | 158 | 20,000 | 158 |
| 2006-11-28 | 161 | 163 | 158 | 158 | 15,000 | 158 |
| 2006-11-27 | 150 | 159 | 150 | 158 | 52,000 | 158 |
| 2006-11-24 | 155 | 155 | 150 | 153 | 17,000 | 153 |
| 2006-11-22 | 147 | 150 | 145 | 150 | 29,000 | 150 |
| 2006-11-21 | 152 | 155 | 149 | 150 | 33,000 | 150 |
| 2006-11-20 | 160 | 161 | 156 | 156 | 20,000 | 156 |
| 2006-11-17 | 160 | 164 | 159 | 164 | 73,000 | 164 |
| 2006-11-16 | 168 | 168 | 159 | 165 | 43,000 | 165 |
| 2006-11-15 | 173 | 173 | 165 | 168 | 55,000 | 168 |
| 2006-11-14 | 166 | 170 | 166 | 170 | 9,000 | 170 |
| 2006-11-13 | 175 | 175 | 167 | 168 | 18,000 | 168 |
| 2006-11-10 | 173 | 177 | 173 | 177 | 6,000 | 177 |
| 2006-11-09 | 188 | 188 | 175 | 180 | 23,000 | 180 |
| 2006-11-08 | 185 | 190 | 184 | 190 | 115,000 | 190 |
| 2006-11-07 | 184 | 187 | 184 | 187 | 91,000 | 187 |
| 2006-11-06 | 184 | 185 | 184 | 185 | 32,000 | 185 |
| 2006-11-02 | 186 | 188 | 184 | 187 | 43,000 | 187 |
| 2006-11-01 | 183 | 187 | 178 | 187 | 194,000 | 187 |
| 2006-10-31 | 177 | 182 | 177 | 181 | 46,000 | 181 |
| 2006-10-30 | 177 | 178 | 174 | 178 | 114,000 | 178 |
| 2006-10-27 | 178 | 179 | 177 | 178 | 186,000 | 178 |
| 2006-10-26 | 182 | 183 | 178 | 179 | 215,000 | 179 |
| 2006-10-25 | 183 | 184 | 182 | 182 | 181,000 | 182 |
| 2006-10-24 | 186 | 189 | 183 | 184 | 399,000 | 184 |
| 2006-10-23 | 186 | 196 | 181 | 193 | 1,522,000 | 193 |
| 2006-10-20 | 162 | 163 | 161 | 161 | 34,000 | 161 |
| 2006-10-19 | 159 | 164 | 159 | 162 | 44,000 | 162 |
| 2006-10-18 | 157 | 159 | 157 | 159 | 54,000 | 159 |
| 2006-10-17 | 161 | 163 | 159 | 160 | 86,000 | 160 |
| 2006-10-16 | 159 | 159 | 156 | 159 | 27,000 | 159 |
| 2006-10-13 | 156 | 160 | 155 | 158 | 185,000 | 158 |
| 2006-10-12 | 161 | 161 | 157 | 157 | 25,000 | 157 |
| 2006-10-11 | 166 | 166 | 161 | 161 | 71,000 | 161 |
| 2006-10-10 | 166 | 169 | 166 | 167 | 26,000 | 167 |
| 2006-10-06 | 166 | 169 | 165 | 169 | 25,000 | 169 |
| 2006-10-05 | 165 | 168 | 164 | 167 | 19,000 | 167 |
| 2006-10-04 | 168 | 168 | 165 | 166 | 16,000 | 166 |
| 2006-10-03 | 165 | 166 | 164 | 166 | 7,000 | 166 |
| 2006-10-02 | 166 | 168 | 165 | 165 | 24,000 | 165 |
| 2006-09-29 | 163 | 163 | 163 | 163 | 15,000 | 163 |
| 2006-09-28 | 162 | 162 | 161 | 161 | 25,000 | 161 |
| 2006-09-27 | 162 | 162 | 161 | 161 | 19,000 | 161 |
| 2006-09-26 | 162 | 162 | 160 | 160 | 18,000 | 160 |
| 2006-09-25 | 165 | 165 | 162 | 162 | 21,000 | 162 |
| 2006-09-22 | 163 | 163 | 162 | 162 | 6,000 | 162 |
| 2006-09-21 | 166 | 166 | 162 | 162 | 29,000 | 162 |
| 2006-09-20 | 163 | 164 | 162 | 164 | 11,000 | 164 |
| 2006-09-19 | 163 | 166 | 163 | 166 | 15,000 | 166 |
| 2006-09-15 | 164 | 165 | 163 | 165 | 9,000 | 165 |
| 2006-09-14 | 164 | 167 | 164 | 167 | 23,000 | 167 |
| 2006-09-13 | 170 | 170 | 166 | 166 | 18,000 | 166 |
| 2006-09-12 | 168 | 169 | 165 | 169 | 14,000 | 169 |
| 2006-09-11 | 171 | 171 | 169 | 169 | 18,000 | 169 |
| 2006-09-08 | 172 | 172 | 169 | 170 | 34,000 | 170 |
| 2006-09-07 | 177 | 177 | 173 | 174 | 42,000 | 174 |
| 2006-09-06 | 175 | 189 | 173 | 175 | 215,000 | 175 |
| 2006-09-05 | 172 | 174 | 171 | 174 | 48,000 | 174 |
| 2006-09-04 | 170 | 171 | 169 | 170 | 13,000 | 170 |
| 2006-09-01 | 171 | 171 | 169 | 169 | 11,000 | 169 |
| 2006-08-31 | 172 | 172 | 169 | 169 | 16,000 | 169 |
| 2006-08-30 | 170 | 173 | 170 | 173 | 24,000 | 173 |
| 2006-08-29 | 167 | 169 | 167 | 168 | 17,000 | 168 |
| 2006-08-28 | 172 | 172 | 168 | 169 | 36,000 | 169 |
| 2006-08-25 | 178 | 178 | 172 | 176 | 51,000 | 176 |
| 2006-08-24 | 178 | 178 | 172 | 175 | 33,000 | 175 |
| 2006-08-23 | 178 | 178 | 175 | 176 | 33,000 | 176 |
| 2006-08-22 | 172 | 176 | 171 | 176 | 26,000 | 176 |
| 2006-08-21 | 174 | 177 | 170 | 171 | 55,000 | 171 |
| 2006-08-18 | 176 | 178 | 172 | 175 | 57,000 | 175 |
| 2006-08-17 | 175 | 175 | 173 | 173 | 48,000 | 173 |
| 2006-08-16 | 172 | 178 | 172 | 174 | 79,000 | 174 |
| 2006-08-15 | 174 | 177 | 169 | 170 | 229,000 | 170 |
| 2006-08-14 | 162 | 205 | 162 | 182 | 1,350,000 | 182 |
| 2006-08-11 | 160 | 166 | 160 | 162 | 48,000 | 162 |
| 2006-08-10 | 159 | 160 | 159 | 159 | 28,000 | 159 |
| 2006-08-09 | 159 | 160 | 158 | 160 | 18,000 | 160 |
| 2006-08-08 | 160 | 161 | 157 | 160 | 49,000 | 160 |
| 2006-08-07 | 160 | 161 | 159 | 159 | 25,000 | 159 |
| 2006-08-04 | 161 | 162 | 157 | 158 | 79,000 | 158 |
| 2006-08-03 | 164 | 167 | 163 | 163 | 71,000 | 163 |
| 2006-08-02 | 163 | 163 | 161 | 163 | 91,000 | 163 |
| 2006-08-01 | 166 | 166 | 161 | 163 | 87,000 | 163 |
| 2006-07-31 | 169 | 170 | 164 | 165 | 48,000 | 165 |
| 2006-07-28 | 161 | 169 | 160 | 166 | 46,000 | 166 |
| 2006-07-27 | 165 | 166 | 160 | 164 | 60,000 | 164 |
| 2006-07-26 | 167 | 169 | 165 | 165 | 48,000 | 165 |
| 2006-07-25 | 180 | 180 | 165 | 173 | 68,000 | 173 |
| 2006-07-24 | 173 | 173 | 165 | 172 | 22,000 | 172 |
| 2006-07-21 | 171 | 172 | 170 | 172 | 10,000 | 172 |
| 2006-07-20 | 170 | 175 | 167 | 173 | 20,000 | 173 |
| 2006-07-19 | 171 | 171 | 164 | 170 | 29,000 | 170 |
| 2006-07-18 | 181 | 181 | 170 | 170 | 31,000 | 170 |
| 2006-07-14 | 184 | 184 | 180 | 181 | 12,000 | 181 |
| 2006-07-13 | 186 | 187 | 183 | 185 | 13,000 | 185 |
| 2006-07-12 | 189 | 189 | 185 | 187 | 17,000 | 187 |
| 2006-07-11 | 199 | 199 | 191 | 191 | 217,000 | 191 |
| 2006-07-10 | 188 | 193 | 188 | 193 | 13,000 | 193 |
| 2006-07-07 | 196 | 196 | 188 | 188 | 14,000 | 188 |
| 2006-07-06 | 197 | 197 | 187 | 188 | 39,000 | 188 |
| 2006-07-05 | 195 | 195 | 193 | 195 | 8,000 | 195 |
| 2006-07-04 | 197 | 198 | 195 | 198 | 32,000 | 198 |
| 2006-07-03 | 198 | 200 | 194 | 196 | 80,000 | 196 |
| 2006-06-30 | 188 | 219 | 188 | 195 | 323,000 | 195 |
| 2006-06-29 | 189 | 189 | 186 | 186 | 12,000 | 186 |
| 2006-06-28 | 189 | 189 | 186 | 186 | 10,000 | 186 |
| 2006-06-27 | 193 | 193 | 189 | 189 | 26,000 | 189 |
| 2006-06-26 | 190 | 194 | 190 | 192 | 26,000 | 192 |
| 2006-06-23 | 196 | 196 | 193 | 193 | 33,000 | 193 |
| 2006-06-22 | 205 | 205 | 191 | 196 | 51,000 | 196 |
| 2006-06-21 | 209 | 215 | 201 | 202 | 59,000 | 202 |
| 2006-06-20 | 217 | 218 | 206 | 210 | 152,000 | 210 |
| 2006-06-19 | 219 | 223 | 202 | 209 | 304,000 | 209 |
| 2006-06-16 | 181 | 226 | 181 | 226 | 693,000 | 226 |
| 2006-06-15 | 180 | 180 | 175 | 176 | 24,000 | 176 |
| 2006-06-14 | 167 | 176 | 167 | 176 | 11,000 | 176 |
| 2006-06-13 | 170 | 175 | 170 | 174 | 14,000 | 174 |
| 2006-06-12 | 170 | 174 | 169 | 174 | 29,000 | 174 |
| 2006-06-09 | 164 | 169 | 162 | 167 | 38,000 | 167 |
| 2006-06-08 | 172 | 174 | 161 | 162 | 42,000 | 162 |
| 2006-06-07 | 178 | 180 | 172 | 172 | 26,000 | 172 |
| 2006-06-06 | 177 | 181 | 175 | 179 | 78,000 | 179 |
| 2006-06-05 | 184 | 184 | 171 | 180 | 185,000 | 180 |
| 2006-06-02 | 190 | 190 | 151 | 183 | 418,000 | 183 |
| 2006-06-01 | 214 | 214 | 197 | 200 | 78,000 | 200 |
| 2006-05-31 | 212 | 215 | 210 | 212 | 22,000 | 212 |
| 2006-05-30 | 216 | 220 | 213 | 220 | 55,000 | 220 |
| 2006-05-29 | 222 | 222 | 216 | 218 | 54,000 | 218 |
| 2006-05-26 | 224 | 225 | 221 | 222 | 9,000 | 222 |
| 2006-05-25 | 226 | 226 | 220 | 220 | 14,000 | 220 |
| 2006-05-24 | 221 | 222 | 218 | 222 | 36,000 | 222 |
| 2006-05-23 | 225 | 225 | 221 | 221 | 16,000 | 221 |
| 2006-05-22 | 230 | 231 | 223 | 228 | 46,000 | 228 |
| 2006-05-19 | 218 | 231 | 218 | 231 | 38,000 | 231 |
| 2006-05-18 | 219 | 223 | 217 | 219 | 65,000 | 219 |
| 2006-05-17 | 227 | 230 | 219 | 225 | 111,000 | 225 |
| 2006-05-16 | 231 | 236 | 227 | 227 | 116,000 | 227 |
| 2006-05-15 | 234 | 240 | 232 | 233 | 53,000 | 233 |
| 2006-05-12 | 240 | 240 | 237 | 240 | 75,000 | 240 |
| 2006-05-11 | 246 | 246 | 241 | 243 | 17,000 | 243 |
| 2006-05-10 | 246 | 249 | 241 | 245 | 70,000 | 245 |
| 2006-05-09 | 239 | 252 | 238 | 241 | 45,000 | 241 |
| 2006-05-08 | 242 | 245 | 236 | 238 | 89,000 | 238 |
| 2006-05-02 | 243 | 246 | 240 | 243 | 45,000 | 243 |
| 2006-05-01 | 251 | 251 | 244 | 244 | 19,000 | 244 |
| 2006-04-28 | 248 | 251 | 243 | 249 | 34,000 | 249 |
| 2006-04-27 | 250 | 251 | 243 | 248 | 57,000 | 248 |
| 2006-04-26 | 255 | 256 | 252 | 252 | 27,000 | 252 |
| 2006-04-25 | 252 | 257 | 248 | 256 | 63,000 | 256 |
| 2006-04-24 | 258 | 258 | 251 | 252 | 104,000 | 252 |
| 2006-04-21 | 254 | 267 | 252 | 253 | 81,000 | 253 |
| 2006-04-20 | 262 | 262 | 248 | 252 | 121,000 | 252 |
| 2006-04-19 | 275 | 275 | 260 | 264 | 156,000 | 264 |
| 2006-04-18 | 273 | 275 | 255 | 269 | 176,000 | 269 |
| 2006-04-17 | 290 | 292 | 263 | 265 | 561,000 | 265 |
| 2006-04-14 | 272 | 302 | 271 | 290 | 2,631,000 | 290 |
| 2006-04-13 | 242 | 262 | 242 | 262 | 369,000 | 262 |
| 2006-04-12 | 243 | 243 | 241 | 242 | 44,000 | 242 |
| 2006-04-11 | 245 | 247 | 244 | 244 | 43,000 | 244 |
| 2006-04-10 | 241 | 247 | 241 | 247 | 68,000 | 247 |
| 2006-04-07 | 243 | 243 | 240 | 243 | 55,000 | 243 |
| 2006-04-06 | 244 | 244 | 241 | 242 | 44,000 | 242 |
| 2006-04-05 | 247 | 250 | 242 | 244 | 34,000 | 244 |
| 2006-04-04 | 247 | 251 | 246 | 246 | 67,000 | 246 |
| 2006-04-03 | 247 | 253 | 245 | 249 | 90,000 | 249 |
| 2006-03-31 | 250 | 250 | 241 | 242 | 185,000 | 242 |
| 2006-03-30 | 248 | 256 | 247 | 253 | 75,000 | 253 |
| 2006-03-29 | 236 | 251 | 236 | 241 | 50,000 | 241 |
| 2006-03-28 | 236 | 240 | 232 | 240 | 66,000 | 240 |
| 2006-03-27 | 246 | 246 | 241 | 241 | 32,000 | 241 |
| 2006-03-24 | 247 | 251 | 245 | 245 | 90,000 | 245 |
| 2006-03-23 | 253 | 253 | 244 | 244 | 53,000 | 244 |
| 2006-03-22 | 259 | 261 | 254 | 254 | 33,000 | 254 |
| 2006-03-20 | 257 | 264 | 255 | 255 | 41,000 | 255 |
| 2006-03-17 | 247 | 260 | 241 | 255 | 121,000 | 255 |
| 2006-03-16 | 241 | 248 | 241 | 242 | 35,000 | 242 |
| 2006-03-15 | 243 | 246 | 243 | 246 | 27,000 | 246 |
| 2006-03-14 | 240 | 249 | 240 | 241 | 34,000 | 241 |
| 2006-03-13 | 240 | 249 | 240 | 244 | 42,000 | 244 |
| 2006-03-10 | 236 | 237 | 227 | 236 | 40,000 | 236 |
| 2006-03-09 | 230 | 234 | 228 | 234 | 30,000 | 234 |
| 2006-03-08 | 219 | 235 | 219 | 230 | 68,000 | 230 |
| 2006-03-07 | 226 | 226 | 220 | 221 | 44,000 | 221 |
| 2006-03-06 | 227 | 232 | 225 | 226 | 32,000 | 226 |
| 2006-03-03 | 235 | 236 | 227 | 233 | 52,000 | 233 |
| 2006-03-02 | 246 | 247 | 235 | 235 | 79,000 | 235 |
| 2006-03-01 | 240 | 240 | 233 | 235 | 66,000 | 235 |
| 2006-02-28 | 247 | 254 | 235 | 240 | 125,000 | 240 |
| 2006-02-27 | 259 | 260 | 249 | 250 | 95,000 | 250 |
| 2006-02-24 | 257 | 263 | 253 | 263 | 112,000 | 263 |
| 2006-02-23 | 248 | 260 | 243 | 260 | 133,000 | 260 |
| 2006-02-22 | 247 | 247 | 235 | 242 | 125,000 | 242 |
| 2006-02-21 | 221 | 242 | 217 | 242 | 194,000 | 242 |
| 2006-02-20 | 235 | 243 | 210 | 226 | 176,000 | 226 |
| 2006-02-17 | 259 | 264 | 236 | 237 | 247,000 | 237 |
| 2006-02-16 | 257 | 272 | 256 | 264 | 109,000 | 264 |
| 2006-02-15 | 264 | 267 | 250 | 262 | 315,000 | 262 |
| 2006-02-14 | 270 | 272 | 234 | 254 | 716,000 | 254 |
| 2006-02-13 | 312 | 312 | 265 | 274 | 184,000 | 274 |
| 2006-02-10 | 330 | 330 | 298 | 307 | 185,000 | 307 |
| 2006-02-09 | 334 | 334 | 313 | 327 | 147,000 | 327 |
| 2006-02-08 | 337 | 344 | 324 | 329 | 156,000 | 329 |
| 2006-02-07 | 348 | 348 | 339 | 339 | 153,000 | 339 |
| 2006-02-06 | 341 | 350 | 334 | 349 | 665,000 | 349 |
| 2006-02-03 | 348 | 357 | 335 | 336 | 605,000 | 336 |
| 2006-02-02 | 364 | 366 | 340 | 358 | 540,000 | 358 |
| 2006-02-01 | 351 | 375 | 351 | 355 | 1,590,000 | 355 |
| 2006-01-31 | 315 | 334 | 315 | 334 | 780,000 | 334 |
| 2006-01-30 | 314 | 328 | 300 | 300 | 774,000 | 300 |
| 2006-01-27 | 304 | 311 | 297 | 310 | 362,000 | 310 |
| 2006-01-26 | 304 | 311 | 294 | 298 | 412,000 | 298 |
| 2006-01-25 | 298 | 313 | 295 | 302 | 376,000 | 302 |
| 2006-01-24 | 275 | 295 | 273 | 294 | 103,000 | 294 |
| 2006-01-23 | 287 | 295 | 280 | 280 | 148,000 | 280 |
| 2006-01-20 | 300 | 303 | 290 | 295 | 92,000 | 295 |
| 2006-01-19 | 275 | 306 | 275 | 296 | 287,000 | 296 |
| 2006-01-18 | 301 | 305 | 271 | 285 | 302,000 | 285 |
| 2006-01-17 | 294 | 315 | 293 | 300 | 725,000 | 300 |
| 2006-01-16 | 288 | 305 | 286 | 298 | 612,000 | 298 |
| 2006-01-13 | 287 | 287 | 279 | 286 | 331,000 | 286 |
| 2006-01-12 | 265 | 285 | 260 | 285 | 497,000 | 285 |
| 2006-01-11 | 265 | 268 | 258 | 260 | 42,000 | 260 |
| 2006-01-10 | 262 | 266 | 262 | 265 | 61,000 | 265 |
| 2006-01-06 | 259 | 267 | 255 | 261 | 78,000 | 261 |
| 2006-01-05 | 254 | 258 | 254 | 258 | 23,000 | 258 |
| 2006-01-04 | 260 | 260 | 250 | 252 | 77,000 | 252 |
分割・併合履歴 ： [1990-11-27]1株→1.1株 [1989-11-27]1株→1.05株