9765 (株)オオバ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 73 | 73 | 73 | 73 | 1,000 | 73 |
| 2008-12-29 | 71 | 73 | 71 | 73 | 4,000 | 73 |
| 2008-12-25 | 78 | 78 | 76 | 76 | 52,000 | 76 |
| 2008-12-24 | 75 | 76 | 75 | 76 | 10,000 | 76 |
| 2008-12-22 | 74 | 75 | 70 | 75 | 16,000 | 75 |
| 2008-12-19 | 75 | 78 | 72 | 78 | 13,000 | 78 |
| 2008-12-18 | 76 | 76 | 75 | 75 | 14,000 | 75 |
| 2008-12-17 | 78 | 78 | 77 | 77 | 6,000 | 77 |
| 2008-12-16 | 77 | 77 | 77 | 77 | 5,000 | 77 |
| 2008-12-15 | 80 | 80 | 76 | 76 | 17,000 | 76 |
| 2008-12-11 | 79 | 79 | 79 | 79 | 2,000 | 79 |
| 2008-12-10 | 79 | 80 | 79 | 80 | 4,000 | 80 |
| 2008-12-09 | 79 | 79 | 79 | 79 | 3,000 | 79 |
| 2008-12-08 | 79 | 79 | 78 | 78 | 2,000 | 78 |
| 2008-12-03 | 80 | 80 | 80 | 80 | 1,000 | 80 |
| 2008-12-02 | 80 | 80 | 78 | 78 | 3,000 | 78 |
| 2008-12-01 | 84 | 84 | 84 | 84 | 2,000 | 84 |
| 2008-11-28 | 89 | 89 | 89 | 89 | 8,000 | 89 |
| 2008-11-27 | 89 | 89 | 89 | 89 | 8,000 | 89 |
| 2008-11-26 | 89 | 89 | 89 | 89 | 8,000 | 89 |
| 2008-11-25 | 89 | 89 | 82 | 89 | 38,000 | 89 |
| 2008-11-21 | 87 | 89 | 87 | 89 | 26,000 | 89 |
| 2008-11-20 | 89 | 89 | 83 | 87 | 6,000 | 87 |
| 2008-11-19 | 89 | 90 | 78 | 89 | 45,000 | 89 |
| 2008-11-18 | 89 | 89 | 89 | 89 | 5,000 | 89 |
| 2008-11-17 | 89 | 89 | 89 | 89 | 4,000 | 89 |
| 2008-11-14 | 89 | 89 | 89 | 89 | 3,000 | 89 |
| 2008-11-13 | 89 | 89 | 89 | 89 | 5,000 | 89 |
| 2008-11-12 | 89 | 89 | 89 | 89 | 5,000 | 89 |
| 2008-11-11 | 89 | 89 | 89 | 89 | 6,000 | 89 |
| 2008-11-10 | 89 | 89 | 85 | 85 | 9,000 | 85 |
| 2008-11-07 | 89 | 89 | 89 | 89 | 2,000 | 89 |
| 2008-11-06 | 89 | 89 | 88 | 88 | 4,000 | 88 |
| 2008-11-05 | 89 | 89 | 88 | 88 | 9,000 | 88 |
| 2008-11-04 | 88 | 88 | 88 | 88 | 1,000 | 88 |
| 2008-10-31 | 88 | 88 | 88 | 88 | 1,000 | 88 |
| 2008-10-29 | 90 | 90 | 88 | 88 | 3,000 | 88 |
| 2008-10-28 | 85 | 90 | 75 | 90 | 6,000 | 90 |
| 2008-10-27 | 94 | 94 | 94 | 94 | 25,000 | 94 |
| 2008-10-24 | 85 | 85 | 84 | 84 | 14,000 | 84 |
| 2008-10-23 | 83 | 83 | 83 | 83 | 1,000 | 83 |
| 2008-10-20 | 85 | 85 | 85 | 85 | 5,000 | 85 |
| 2008-10-16 | 87 | 87 | 87 | 87 | 2,000 | 87 |
| 2008-10-15 | 90 | 90 | 88 | 88 | 11,000 | 88 |
| 2008-10-14 | 77 | 89 | 77 | 88 | 20,000 | 88 |
| 2008-10-10 | 73 | 76 | 72 | 76 | 7,000 | 76 |
| 2008-10-09 | 70 | 85 | 63 | 85 | 35,000 | 85 |
| 2008-10-08 | 90 | 90 | 73 | 88 | 14,000 | 88 |
| 2008-10-03 | 94 | 100 | 94 | 100 | 7,000 | 100 |
| 2008-09-30 | 95 | 105 | 95 | 105 | 3,000 | 105 |
| 2008-09-26 | 106 | 111 | 106 | 106 | 8,000 | 106 |
| 2008-09-25 | 119 | 119 | 110 | 116 | 76,000 | 116 |
| 2008-09-24 | 101 | 101 | 100 | 100 | 3,000 | 100 |
| 2008-09-22 | 101 | 101 | 101 | 101 | 4,000 | 101 |
| 2008-09-19 | 102 | 102 | 102 | 102 | 5,000 | 102 |
| 2008-09-18 | 101 | 101 | 101 | 101 | 2,000 | 101 |
| 2008-09-16 | 94 | 107 | 93 | 107 | 3,000 | 107 |
| 2008-09-12 | 98 | 103 | 98 | 103 | 3,000 | 103 |
| 2008-09-11 | 97 | 97 | 96 | 97 | 3,000 | 97 |
| 2008-09-09 | 102 | 102 | 96 | 96 | 8,000 | 96 |
| 2008-09-08 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2008-09-05 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2008-09-04 | 102 | 102 | 101 | 101 | 6,000 | 101 |
| 2008-09-03 | 102 | 102 | 102 | 102 | 2,000 | 102 |
| 2008-09-02 | 103 | 103 | 102 | 102 | 4,000 | 102 |
| 2008-09-01 | 104 | 105 | 104 | 104 | 8,000 | 104 |
| 2008-08-29 | 109 | 109 | 109 | 109 | 3,000 | 109 |
| 2008-08-28 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 2008-08-27 | 113 | 113 | 113 | 113 | 15,000 | 113 |
| 2008-08-25 | 120 | 120 | 120 | 120 | 32,000 | 120 |
| 2008-08-22 | 116 | 116 | 115 | 115 | 6,000 | 115 |
| 2008-08-20 | 111 | 111 | 111 | 111 | 1,000 | 111 |
| 2008-08-19 | 114 | 114 | 114 | 114 | 1,000 | 114 |
| 2008-08-13 | 117 | 119 | 117 | 119 | 3,000 | 119 |
| 2008-08-08 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2008-08-07 | 110 | 110 | 102 | 110 | 3,000 | 110 |
| 2008-08-06 | 110 | 110 | 110 | 110 | 3,000 | 110 |
| 2008-08-04 | 119 | 119 | 119 | 119 | 8,000 | 119 |
| 2008-08-01 | 119 | 119 | 119 | 119 | 10,000 | 119 |
| 2008-07-31 | 119 | 119 | 119 | 119 | 10,000 | 119 |
| 2008-07-30 | 116 | 116 | 116 | 116 | 1,000 | 116 |
| 2008-07-28 | 115 | 115 | 115 | 115 | 6,000 | 115 |
| 2008-07-25 | 119 | 119 | 116 | 116 | 23,000 | 116 |
| 2008-07-24 | 121 | 124 | 120 | 124 | 17,000 | 124 |
| 2008-07-23 | 120 | 120 | 119 | 119 | 3,000 | 119 |
| 2008-07-22 | 114 | 115 | 114 | 115 | 2,000 | 115 |
| 2008-07-17 | 110 | 110 | 110 | 110 | 3,000 | 110 |
| 2008-07-16 | 112 | 112 | 112 | 112 | 7,000 | 112 |
| 2008-07-15 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2008-07-14 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2008-07-11 | 115 | 115 | 115 | 115 | 3,000 | 115 |
| 2008-07-10 | 116 | 116 | 116 | 116 | 1,000 | 116 |
| 2008-07-07 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2008-07-03 | 115 | 119 | 114 | 115 | 4,000 | 115 |
| 2008-07-01 | 119 | 119 | 119 | 119 | 2,000 | 119 |
| 2008-06-30 | 122 | 122 | 118 | 118 | 7,000 | 118 |
| 2008-06-27 | 123 | 124 | 122 | 122 | 4,000 | 122 |
| 2008-06-26 | 124 | 124 | 124 | 124 | 2,000 | 124 |
| 2008-06-25 | 129 | 129 | 129 | 129 | 19,000 | 129 |
| 2008-06-24 | 130 | 130 | 128 | 130 | 10,000 | 130 |
| 2008-06-23 | 130 | 130 | 127 | 127 | 8,000 | 127 |
| 2008-06-20 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2008-06-19 | 128 | 128 | 125 | 126 | 17,000 | 126 |
| 2008-06-18 | 126 | 130 | 126 | 127 | 9,000 | 127 |
| 2008-06-17 | 124 | 124 | 124 | 124 | 6,000 | 124 |
| 2008-06-16 | 124 | 124 | 123 | 123 | 12,000 | 123 |
| 2008-06-13 | 130 | 130 | 125 | 125 | 12,000 | 125 |
| 2008-06-11 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2008-06-10 | 132 | 133 | 132 | 133 | 2,000 | 133 |
| 2008-06-09 | 126 | 126 | 126 | 126 | 2,000 | 126 |
| 2008-06-06 | 129 | 132 | 125 | 131 | 7,000 | 131 |
| 2008-06-05 | 124 | 135 | 124 | 134 | 14,000 | 134 |
| 2008-06-04 | 123 | 123 | 123 | 123 | 8,000 | 123 |
| 2008-06-03 | 124 | 124 | 124 | 124 | 5,000 | 124 |
| 2008-06-02 | 124 | 124 | 124 | 124 | 1,000 | 124 |
| 2008-05-30 | 126 | 126 | 126 | 126 | 1,000 | 126 |
| 2008-05-29 | 126 | 128 | 126 | 126 | 8,000 | 126 |
| 2008-05-28 | 130 | 130 | 128 | 128 | 3,000 | 128 |
| 2008-05-27 | 129 | 129 | 129 | 129 | 7,000 | 129 |
| 2008-05-26 | 144 | 144 | 130 | 135 | 51,000 | 135 |
| 2008-05-23 | 136 | 136 | 133 | 133 | 25,000 | 133 |
| 2008-05-22 | 128 | 137 | 127 | 137 | 60,000 | 137 |
| 2008-05-21 | 125 | 127 | 122 | 127 | 13,000 | 127 |
| 2008-05-20 | 123 | 123 | 123 | 123 | 17,000 | 123 |
| 2008-05-19 | 124 | 124 | 124 | 124 | 1,000 | 124 |
| 2008-05-16 | 122 | 122 | 122 | 122 | 3,000 | 122 |
| 2008-05-15 | 124 | 124 | 122 | 122 | 7,000 | 122 |
| 2008-05-14 | 124 | 124 | 124 | 124 | 1,000 | 124 |
| 2008-05-13 | 123 | 124 | 123 | 124 | 15,000 | 124 |
| 2008-05-12 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2008-05-08 | 116 | 116 | 115 | 115 | 2,000 | 115 |
| 2008-05-07 | 114 | 116 | 114 | 115 | 7,000 | 115 |
| 2008-05-01 | 124 | 124 | 124 | 124 | 2,000 | 124 |
| 2008-04-30 | 124 | 124 | 124 | 124 | 3,000 | 124 |
| 2008-04-28 | 124 | 124 | 121 | 122 | 8,000 | 122 |
| 2008-04-25 | 121 | 122 | 121 | 122 | 26,000 | 122 |
| 2008-04-24 | 123 | 123 | 118 | 122 | 18,000 | 122 |
| 2008-04-23 | 120 | 121 | 120 | 120 | 8,000 | 120 |
| 2008-04-22 | 120 | 120 | 117 | 120 | 7,000 | 120 |
| 2008-04-21 | 120 | 120 | 120 | 120 | 7,000 | 120 |
| 2008-04-18 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2008-04-17 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2008-04-16 | 121 | 121 | 116 | 116 | 8,000 | 116 |
| 2008-04-15 | 120 | 120 | 120 | 120 | 5,000 | 120 |
| 2008-04-10 | 119 | 119 | 119 | 119 | 1,000 | 119 |
| 2008-04-09 | 119 | 119 | 119 | 119 | 1,000 | 119 |
| 2008-04-08 | 124 | 124 | 119 | 119 | 6,000 | 119 |
| 2008-04-07 | 122 | 124 | 122 | 124 | 5,000 | 124 |
| 2008-04-04 | 121 | 122 | 121 | 122 | 5,000 | 122 |
| 2008-04-03 | 121 | 121 | 121 | 121 | 5,000 | 121 |
| 2008-04-02 | 119 | 120 | 119 | 120 | 4,000 | 120 |
| 2008-04-01 | 119 | 119 | 115 | 119 | 7,000 | 119 |
| 2008-03-28 | 124 | 124 | 120 | 120 | 3,000 | 120 |
| 2008-03-26 | 121 | 126 | 116 | 126 | 25,000 | 126 |
| 2008-03-25 | 134 | 134 | 126 | 126 | 44,000 | 126 |
| 2008-03-24 | 134 | 138 | 124 | 133 | 74,000 | 133 |
| 2008-03-21 | 117 | 119 | 117 | 119 | 4,000 | 119 |
| 2008-03-19 | 116 | 120 | 111 | 120 | 7,000 | 120 |
| 2008-03-18 | 116 | 116 | 116 | 116 | 2,000 | 116 |
| 2008-03-17 | 117 | 117 | 117 | 117 | 2,000 | 117 |
| 2008-03-13 | 116 | 120 | 116 | 120 | 5,000 | 120 |
| 2008-03-12 | 117 | 117 | 117 | 117 | 2,000 | 117 |
| 2008-03-11 | 120 | 120 | 115 | 115 | 2,000 | 115 |
| 2008-03-05 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2008-03-03 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2008-02-29 | 123 | 123 | 118 | 118 | 3,000 | 118 |
| 2008-02-28 | 120 | 120 | 120 | 120 | 12,000 | 120 |
| 2008-02-27 | 123 | 123 | 119 | 123 | 23,000 | 123 |
| 2008-02-26 | 120 | 120 | 119 | 119 | 5,000 | 119 |
| 2008-02-25 | 118 | 119 | 118 | 119 | 48,000 | 119 |
| 2008-02-22 | 120 | 124 | 120 | 124 | 6,000 | 124 |
| 2008-02-21 | 116 | 116 | 116 | 116 | 3,000 | 116 |
| 2008-02-20 | 117 | 117 | 116 | 116 | 4,000 | 116 |
| 2008-02-19 | 120 | 120 | 116 | 116 | 5,000 | 116 |
| 2008-02-18 | 116 | 116 | 113 | 113 | 11,000 | 113 |
| 2008-02-13 | 120 | 120 | 112 | 112 | 5,000 | 112 |
| 2008-02-12 | 118 | 120 | 118 | 120 | 8,000 | 120 |
| 2008-02-08 | 113 | 113 | 113 | 113 | 8,000 | 113 |
| 2008-02-07 | 120 | 120 | 112 | 112 | 8,000 | 112 |
| 2008-02-06 | 120 | 120 | 120 | 120 | 4,000 | 120 |
| 2008-02-05 | 121 | 121 | 120 | 120 | 8,000 | 120 |
| 2008-02-01 | 121 | 121 | 120 | 120 | 13,000 | 120 |
| 2008-01-31 | 125 | 127 | 125 | 125 | 27,000 | 125 |
| 2008-01-30 | 125 | 126 | 125 | 125 | 33,000 | 125 |
| 2008-01-29 | 130 | 130 | 125 | 126 | 8,000 | 126 |
| 2008-01-28 | 130 | 130 | 125 | 130 | 23,000 | 130 |
| 2008-01-25 | 128 | 128 | 123 | 123 | 22,000 | 123 |
| 2008-01-24 | 113 | 120 | 113 | 120 | 30,000 | 120 |
| 2008-01-23 | 109 | 109 | 109 | 109 | 1,000 | 109 |
| 2008-01-22 | 110 | 110 | 101 | 106 | 12,000 | 106 |
| 2008-01-21 | 115 | 115 | 115 | 115 | 4,000 | 115 |
| 2008-01-17 | 110 | 113 | 110 | 113 | 12,000 | 113 |
| 2008-01-16 | 106 | 108 | 100 | 108 | 28,000 | 108 |
| 2008-01-15 | 110 | 112 | 106 | 106 | 14,000 | 106 |
| 2008-01-10 | 110 | 110 | 110 | 110 | 10,000 | 110 |
| 2008-01-09 | 106 | 107 | 105 | 105 | 15,000 | 105 |
| 2008-01-08 | 115 | 115 | 115 | 115 | 5,000 | 115 |
| 2008-01-07 | 109 | 110 | 109 | 110 | 13,000 | 110 |
| 2008-01-04 | 112 | 112 | 112 | 112 | 3,000 | 112 |
分割・併合履歴 ： [1990-11-27]1株→1.1株 [1989-11-27]1株→1.05株