9765 (株)オオバ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 118 | 118 | 117 | 117 | 6,000 | 117 |
| 2007-12-27 | 115 | 120 | 115 | 120 | 10,000 | 120 |
| 2007-12-26 | 111 | 115 | 111 | 115 | 5,000 | 115 |
| 2007-12-25 | 125 | 125 | 110 | 110 | 48,000 | 110 |
| 2007-12-21 | 113 | 118 | 112 | 118 | 24,000 | 118 |
| 2007-12-20 | 113 | 113 | 113 | 113 | 4,000 | 113 |
| 2007-12-19 | 110 | 113 | 108 | 113 | 10,000 | 113 |
| 2007-12-18 | 108 | 110 | 106 | 110 | 18,000 | 110 |
| 2007-12-17 | 110 | 110 | 110 | 110 | 19,000 | 110 |
| 2007-12-14 | 108 | 111 | 108 | 110 | 6,000 | 110 |
| 2007-12-13 | 108 | 110 | 108 | 108 | 12,000 | 108 |
| 2007-12-12 | 111 | 111 | 111 | 111 | 2,000 | 111 |
| 2007-12-11 | 111 | 111 | 110 | 111 | 51,000 | 111 |
| 2007-12-10 | 111 | 111 | 111 | 111 | 1,000 | 111 |
| 2007-12-07 | 111 | 111 | 111 | 111 | 6,000 | 111 |
| 2007-12-06 | 107 | 109 | 107 | 109 | 4,000 | 109 |
| 2007-12-05 | 107 | 111 | 107 | 109 | 9,000 | 109 |
| 2007-12-04 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 2007-12-03 | 109 | 110 | 109 | 110 | 24,000 | 110 |
| 2007-11-30 | 112 | 113 | 111 | 113 | 5,000 | 113 |
| 2007-11-29 | 110 | 112 | 110 | 112 | 5,000 | 112 |
| 2007-11-27 | 102 | 111 | 102 | 110 | 22,000 | 110 |
| 2007-11-26 | 119 | 119 | 119 | 119 | 20,000 | 119 |
| 2007-11-22 | 107 | 107 | 103 | 107 | 11,000 | 107 |
| 2007-11-21 | 108 | 108 | 108 | 108 | 4,000 | 108 |
| 2007-11-20 | 104 | 107 | 100 | 107 | 11,000 | 107 |
| 2007-11-16 | 108 | 108 | 103 | 104 | 20,000 | 104 |
| 2007-11-15 | 106 | 109 | 106 | 109 | 11,000 | 109 |
| 2007-11-14 | 113 | 113 | 104 | 104 | 32,000 | 104 |
| 2007-11-13 | 105 | 112 | 105 | 107 | 44,000 | 107 |
| 2007-11-12 | 115 | 115 | 100 | 103 | 63,000 | 103 |
| 2007-11-09 | 120 | 120 | 118 | 118 | 11,000 | 118 |
| 2007-11-08 | 122 | 122 | 120 | 120 | 12,000 | 120 |
| 2007-11-07 | 124 | 124 | 123 | 124 | 12,000 | 124 |
| 2007-11-06 | 123 | 124 | 122 | 124 | 7,000 | 124 |
| 2007-11-05 | 125 | 125 | 124 | 124 | 12,000 | 124 |
| 2007-11-02 | 127 | 127 | 126 | 126 | 13,000 | 126 |
| 2007-11-01 | 127 | 129 | 127 | 127 | 7,000 | 127 |
| 2007-10-31 | 124 | 131 | 124 | 127 | 14,000 | 127 |
| 2007-10-30 | 125 | 127 | 124 | 125 | 17,000 | 125 |
| 2007-10-29 | 123 | 126 | 123 | 126 | 20,000 | 126 |
| 2007-10-26 | 124 | 126 | 123 | 123 | 20,000 | 123 |
| 2007-10-25 | 130 | 132 | 114 | 129 | 46,000 | 129 |
| 2007-10-24 | 132 | 134 | 132 | 132 | 31,000 | 132 |
| 2007-10-23 | 136 | 136 | 134 | 134 | 17,000 | 134 |
| 2007-10-19 | 135 | 135 | 134 | 135 | 8,000 | 135 |
| 2007-10-18 | 135 | 135 | 135 | 135 | 11,000 | 135 |
| 2007-10-17 | 135 | 135 | 134 | 134 | 12,000 | 134 |
| 2007-10-16 | 140 | 140 | 137 | 139 | 6,000 | 139 |
| 2007-10-15 | 140 | 141 | 140 | 140 | 7,000 | 140 |
| 2007-10-12 | 141 | 141 | 140 | 140 | 4,000 | 140 |
| 2007-10-11 | 144 | 144 | 141 | 141 | 7,000 | 141 |
| 2007-10-10 | 144 | 144 | 144 | 144 | 3,000 | 144 |
| 2007-10-09 | 143 | 145 | 143 | 144 | 24,000 | 144 |
| 2007-10-05 | 141 | 143 | 141 | 143 | 8,000 | 143 |
| 2007-10-04 | 141 | 141 | 141 | 141 | 2,000 | 141 |
| 2007-10-02 | 141 | 144 | 141 | 144 | 4,000 | 144 |
| 2007-10-01 | 140 | 142 | 138 | 142 | 5,000 | 142 |
| 2007-09-28 | 148 | 148 | 138 | 145 | 10,000 | 145 |
| 2007-09-27 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2007-09-26 | 139 | 144 | 139 | 140 | 7,000 | 140 |
| 2007-09-25 | 154 | 154 | 151 | 151 | 34,000 | 151 |
| 2007-09-21 | 141 | 141 | 139 | 139 | 3,000 | 139 |
| 2007-09-20 | 137 | 140 | 131 | 140 | 11,000 | 140 |
| 2007-09-19 | 139 | 139 | 139 | 139 | 2,000 | 139 |
| 2007-09-18 | 135 | 143 | 135 | 143 | 4,000 | 143 |
| 2007-09-14 | 136 | 140 | 136 | 140 | 11,000 | 140 |
| 2007-09-13 | 140 | 141 | 140 | 140 | 49,000 | 140 |
| 2007-09-12 | 143 | 143 | 135 | 140 | 12,000 | 140 |
| 2007-09-11 | 141 | 145 | 141 | 145 | 2,000 | 145 |
| 2007-09-10 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2007-09-07 | 146 | 146 | 145 | 145 | 6,000 | 145 |
| 2007-09-06 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2007-09-05 | 151 | 151 | 146 | 146 | 6,000 | 146 |
| 2007-09-04 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2007-09-03 | 148 | 153 | 148 | 153 | 4,000 | 153 |
| 2007-08-31 | 149 | 154 | 148 | 150 | 10,000 | 150 |
| 2007-08-30 | 153 | 153 | 148 | 149 | 15,000 | 149 |
| 2007-08-29 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2007-08-28 | 155 | 156 | 155 | 155 | 7,000 | 155 |
| 2007-08-27 | 165 | 165 | 154 | 154 | 72,000 | 154 |
| 2007-08-24 | 156 | 156 | 155 | 155 | 4,000 | 155 |
| 2007-08-23 | 152 | 155 | 152 | 155 | 7,000 | 155 |
| 2007-08-20 | 157 | 157 | 150 | 150 | 5,000 | 150 |
| 2007-08-17 | 159 | 159 | 157 | 158 | 18,000 | 158 |
| 2007-08-16 | 163 | 163 | 159 | 159 | 5,000 | 159 |
| 2007-08-15 | 165 | 167 | 164 | 167 | 41,000 | 167 |
| 2007-08-14 | 159 | 167 | 159 | 167 | 25,000 | 167 |
| 2007-08-13 | 159 | 165 | 159 | 165 | 9,000 | 165 |
| 2007-08-10 | 159 | 164 | 159 | 164 | 36,000 | 164 |
| 2007-08-09 | 165 | 167 | 159 | 167 | 35,000 | 167 |
| 2007-08-08 | 164 | 165 | 164 | 165 | 11,000 | 165 |
| 2007-08-07 | 164 | 165 | 164 | 165 | 30,000 | 165 |
| 2007-08-06 | 162 | 165 | 162 | 164 | 30,000 | 164 |
| 2007-08-03 | 159 | 159 | 158 | 158 | 4,000 | 158 |
| 2007-08-02 | 158 | 164 | 158 | 164 | 10,000 | 164 |
| 2007-08-01 | 159 | 160 | 157 | 157 | 39,000 | 157 |
| 2007-07-31 | 156 | 161 | 156 | 161 | 17,000 | 161 |
| 2007-07-30 | 151 | 155 | 150 | 155 | 38,000 | 155 |
| 2007-07-27 | 157 | 158 | 156 | 156 | 22,000 | 156 |
| 2007-07-26 | 162 | 163 | 160 | 163 | 9,000 | 163 |
| 2007-07-25 | 164 | 165 | 162 | 164 | 56,000 | 164 |
| 2007-07-24 | 162 | 162 | 159 | 161 | 17,000 | 161 |
| 2007-07-23 | 156 | 162 | 156 | 162 | 28,000 | 162 |
| 2007-07-20 | 158 | 159 | 158 | 159 | 16,000 | 159 |
| 2007-07-19 | 159 | 164 | 158 | 164 | 8,000 | 164 |
| 2007-07-18 | 173 | 173 | 160 | 162 | 63,000 | 162 |
| 2007-07-17 | 164 | 173 | 161 | 171 | 176,000 | 171 |
| 2007-07-13 | 160 | 160 | 154 | 157 | 33,000 | 157 |
| 2007-07-12 | 159 | 163 | 158 | 160 | 13,000 | 160 |
| 2007-07-11 | 160 | 160 | 155 | 160 | 37,000 | 160 |
| 2007-07-10 | 163 | 163 | 160 | 160 | 7,000 | 160 |
| 2007-07-09 | 162 | 162 | 155 | 158 | 12,000 | 158 |
| 2007-07-06 | 165 | 166 | 165 | 165 | 43,000 | 165 |
| 2007-07-05 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2007-07-03 | 163 | 165 | 163 | 164 | 16,000 | 164 |
| 2007-07-02 | 159 | 164 | 159 | 164 | 18,000 | 164 |
| 2007-06-29 | 162 | 162 | 162 | 162 | 2,000 | 162 |
| 2007-06-28 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2007-06-27 | 160 | 160 | 160 | 160 | 6,000 | 160 |
| 2007-06-26 | 163 | 164 | 161 | 163 | 26,000 | 163 |
| 2007-06-25 | 164 | 164 | 159 | 163 | 19,000 | 163 |
| 2007-06-22 | 164 | 164 | 159 | 162 | 60,000 | 162 |
| 2007-06-21 | 162 | 163 | 158 | 163 | 52,000 | 163 |
| 2007-06-20 | 165 | 165 | 162 | 162 | 6,000 | 162 |
| 2007-06-19 | 160 | 161 | 155 | 161 | 43,000 | 161 |
| 2007-06-18 | 163 | 164 | 160 | 160 | 17,000 | 160 |
| 2007-06-15 | 158 | 163 | 158 | 161 | 42,000 | 161 |
| 2007-06-14 | 159 | 162 | 158 | 161 | 35,000 | 161 |
| 2007-06-13 | 156 | 161 | 155 | 161 | 22,000 | 161 |
| 2007-06-12 | 167 | 167 | 160 | 160 | 25,000 | 160 |
| 2007-06-11 | 169 | 169 | 160 | 166 | 184,000 | 166 |
| 2007-06-08 | 159 | 163 | 154 | 161 | 129,000 | 161 |
| 2007-06-07 | 150 | 168 | 150 | 156 | 241,000 | 156 |
| 2007-06-06 | 149 | 154 | 149 | 150 | 47,000 | 150 |
| 2007-06-05 | 149 | 150 | 148 | 148 | 30,000 | 148 |
| 2007-06-04 | 150 | 150 | 148 | 148 | 14,000 | 148 |
| 2007-06-01 | 155 | 155 | 150 | 150 | 24,000 | 150 |
| 2007-05-31 | 150 | 152 | 149 | 152 | 4,000 | 152 |
| 2007-05-30 | 149 | 149 | 149 | 149 | 4,000 | 149 |
| 2007-05-29 | 152 | 152 | 147 | 147 | 10,000 | 147 |
| 2007-05-28 | 151 | 151 | 151 | 151 | 3,000 | 151 |
| 2007-05-25 | 155 | 157 | 151 | 156 | 58,000 | 156 |
| 2007-05-24 | 153 | 154 | 152 | 154 | 12,000 | 154 |
| 2007-05-23 | 146 | 153 | 146 | 152 | 27,000 | 152 |
| 2007-05-22 | 145 | 151 | 143 | 151 | 32,000 | 151 |
| 2007-05-21 | 150 | 150 | 145 | 145 | 5,000 | 145 |
| 2007-05-18 | 146 | 150 | 146 | 150 | 35,000 | 150 |
| 2007-05-17 | 152 | 152 | 146 | 146 | 13,000 | 146 |
| 2007-05-16 | 149 | 152 | 148 | 152 | 36,000 | 152 |
| 2007-05-15 | 148 | 148 | 148 | 148 | 4,000 | 148 |
| 2007-05-14 | 152 | 152 | 149 | 149 | 11,000 | 149 |
| 2007-05-11 | 147 | 150 | 146 | 150 | 25,000 | 150 |
| 2007-05-10 | 152 | 152 | 148 | 148 | 11,000 | 148 |
| 2007-05-09 | 149 | 153 | 147 | 153 | 22,000 | 153 |
| 2007-05-08 | 145 | 151 | 143 | 151 | 68,000 | 151 |
| 2007-05-07 | 149 | 149 | 147 | 147 | 13,000 | 147 |
| 2007-05-02 | 148 | 148 | 146 | 146 | 10,000 | 146 |
| 2007-05-01 | 153 | 153 | 146 | 151 | 12,000 | 151 |
| 2007-04-27 | 148 | 150 | 148 | 148 | 31,000 | 148 |
| 2007-04-26 | 148 | 148 | 144 | 145 | 24,000 | 145 |
| 2007-04-25 | 148 | 149 | 148 | 148 | 63,000 | 148 |
| 2007-04-24 | 144 | 145 | 143 | 145 | 17,000 | 145 |
| 2007-04-23 | 147 | 147 | 145 | 145 | 9,000 | 145 |
| 2007-04-20 | 146 | 150 | 146 | 150 | 19,000 | 150 |
| 2007-04-19 | 147 | 150 | 143 | 150 | 59,000 | 150 |
| 2007-04-18 | 150 | 150 | 147 | 147 | 6,000 | 147 |
| 2007-04-17 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 2007-04-16 | 152 | 152 | 151 | 152 | 7,000 | 152 |
| 2007-04-13 | 151 | 151 | 151 | 151 | 5,000 | 151 |
| 2007-04-12 | 152 | 152 | 151 | 151 | 14,000 | 151 |
| 2007-04-11 | 151 | 152 | 150 | 151 | 26,000 | 151 |
| 2007-04-10 | 152 | 152 | 151 | 151 | 7,000 | 151 |
| 2007-04-09 | 153 | 153 | 151 | 151 | 14,000 | 151 |
| 2007-04-06 | 152 | 152 | 152 | 152 | 12,000 | 152 |
| 2007-04-05 | 153 | 153 | 153 | 153 | 6,000 | 153 |
| 2007-04-04 | 155 | 155 | 153 | 153 | 8,000 | 153 |
| 2007-04-03 | 152 | 153 | 152 | 153 | 4,000 | 153 |
| 2007-04-02 | 155 | 155 | 154 | 154 | 18,000 | 154 |
| 2007-03-30 | 157 | 157 | 155 | 156 | 22,000 | 156 |
| 2007-03-29 | 154 | 160 | 154 | 157 | 25,000 | 157 |
| 2007-03-28 | 155 | 156 | 154 | 155 | 17,000 | 155 |
| 2007-03-27 | 156 | 158 | 156 | 156 | 11,000 | 156 |
| 2007-03-26 | 158 | 161 | 158 | 158 | 36,000 | 158 |
| 2007-03-23 | 158 | 158 | 157 | 157 | 14,000 | 157 |
| 2007-03-22 | 161 | 161 | 156 | 156 | 29,000 | 156 |
| 2007-03-20 | 155 | 161 | 155 | 157 | 54,000 | 157 |
| 2007-03-19 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2007-03-16 | 155 | 157 | 154 | 154 | 18,000 | 154 |
| 2007-03-15 | 153 | 154 | 153 | 154 | 8,000 | 154 |
| 2007-03-14 | 155 | 155 | 153 | 153 | 18,000 | 153 |
| 2007-03-13 | 158 | 158 | 156 | 156 | 30,000 | 156 |
| 2007-03-12 | 160 | 165 | 157 | 157 | 48,000 | 157 |
| 2007-03-09 | 155 | 156 | 155 | 156 | 16,000 | 156 |
| 2007-03-08 | 155 | 155 | 155 | 155 | 7,000 | 155 |
| 2007-03-07 | 155 | 155 | 155 | 155 | 4,000 | 155 |
| 2007-03-06 | 151 | 153 | 150 | 153 | 28,000 | 153 |
| 2007-03-05 | 153 | 156 | 152 | 153 | 7,000 | 153 |
| 2007-03-02 | 156 | 156 | 155 | 156 | 40,000 | 156 |
| 2007-03-01 | 159 | 161 | 156 | 156 | 27,000 | 156 |
| 2007-02-28 | 159 | 159 | 153 | 156 | 67,000 | 156 |
| 2007-02-27 | 161 | 161 | 160 | 160 | 37,000 | 160 |
| 2007-02-26 | 166 | 166 | 160 | 160 | 32,000 | 160 |
| 2007-02-23 | 159 | 161 | 157 | 161 | 72,000 | 161 |
| 2007-02-22 | 157 | 158 | 156 | 157 | 52,000 | 157 |
| 2007-02-21 | 159 | 159 | 155 | 155 | 22,000 | 155 |
| 2007-02-20 | 158 | 159 | 155 | 156 | 26,000 | 156 |
| 2007-02-19 | 154 | 156 | 153 | 156 | 24,000 | 156 |
| 2007-02-16 | 153 | 153 | 153 | 153 | 14,000 | 153 |
| 2007-02-15 | 153 | 153 | 152 | 152 | 25,000 | 152 |
| 2007-02-14 | 154 | 154 | 153 | 153 | 15,000 | 153 |
| 2007-02-13 | 153 | 154 | 153 | 154 | 13,000 | 154 |
| 2007-02-09 | 153 | 154 | 151 | 154 | 24,000 | 154 |
| 2007-02-08 | 157 | 157 | 152 | 152 | 55,000 | 152 |
| 2007-02-07 | 164 | 164 | 159 | 159 | 17,000 | 159 |
| 2007-02-06 | 156 | 162 | 153 | 159 | 31,000 | 159 |
| 2007-02-05 | 156 | 156 | 152 | 155 | 14,000 | 155 |
| 2007-02-02 | 155 | 159 | 155 | 158 | 20,000 | 158 |
| 2007-02-01 | 158 | 158 | 156 | 158 | 47,000 | 158 |
| 2007-01-31 | 160 | 161 | 159 | 161 | 24,000 | 161 |
| 2007-01-30 | 161 | 161 | 160 | 161 | 14,000 | 161 |
| 2007-01-29 | 161 | 164 | 160 | 161 | 38,000 | 161 |
| 2007-01-26 | 164 | 164 | 161 | 162 | 27,000 | 162 |
| 2007-01-25 | 160 | 176 | 160 | 162 | 139,000 | 162 |
| 2007-01-24 | 159 | 159 | 158 | 158 | 17,000 | 158 |
| 2007-01-23 | 160 | 161 | 158 | 158 | 27,000 | 158 |
| 2007-01-22 | 162 | 165 | 159 | 159 | 37,000 | 159 |
| 2007-01-19 | 157 | 158 | 157 | 158 | 64,000 | 158 |
| 2007-01-18 | 155 | 157 | 155 | 156 | 31,000 | 156 |
| 2007-01-17 | 154 | 155 | 153 | 155 | 16,000 | 155 |
| 2007-01-16 | 153 | 154 | 153 | 154 | 5,000 | 154 |
| 2007-01-15 | 154 | 155 | 153 | 154 | 11,000 | 154 |
| 2007-01-12 | 155 | 155 | 152 | 154 | 19,000 | 154 |
| 2007-01-11 | 154 | 155 | 151 | 155 | 22,000 | 155 |
| 2007-01-10 | 157 | 157 | 155 | 155 | 4,000 | 155 |
| 2007-01-09 | 156 | 156 | 155 | 156 | 7,000 | 156 |
| 2007-01-05 | 156 | 157 | 156 | 157 | 5,000 | 157 |
| 2007-01-04 | 156 | 156 | 156 | 156 | 9,000 | 156 |
分割・併合履歴 ： [1990-11-27]1株→1.1株 [1989-11-27]1株→1.05株