9765 (株)オオバ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 86 | 86 | 86 | 86 | 2,000 | 86 |
| 2009-12-29 | 85 | 85 | 85 | 85 | 2,000 | 85 |
| 2009-12-28 | 86 | 86 | 86 | 86 | 5,000 | 86 |
| 2009-12-25 | 86 | 87 | 85 | 86 | 61,000 | 86 |
| 2009-12-24 | 91 | 93 | 91 | 91 | 39,000 | 91 |
| 2009-12-22 | 89 | 92 | 89 | 92 | 12,000 | 92 |
| 2009-12-21 | 90 | 91 | 85 | 90 | 29,000 | 90 |
| 2009-12-17 | 89 | 89 | 88 | 88 | 3,000 | 88 |
| 2009-12-16 | 87 | 89 | 87 | 89 | 3,000 | 89 |
| 2009-12-15 | 88 | 89 | 88 | 89 | 3,000 | 89 |
| 2009-12-11 | 87 | 88 | 87 | 88 | 3,000 | 88 |
| 2009-12-08 | 92 | 92 | 92 | 92 | 4,000 | 92 |
| 2009-12-04 | 92 | 92 | 92 | 92 | 17,000 | 92 |
| 2009-12-03 | 82 | 82 | 81 | 82 | 4,000 | 82 |
| 2009-12-01 | 80 | 80 | 80 | 80 | 2,000 | 80 |
| 2009-11-27 | 71 | 78 | 71 | 78 | 4,000 | 78 |
| 2009-11-26 | 81 | 81 | 81 | 81 | 1,000 | 81 |
| 2009-11-25 | 81 | 81 | 80 | 81 | 34,000 | 81 |
| 2009-11-24 | 83 | 86 | 82 | 86 | 13,000 | 86 |
| 2009-11-20 | 80 | 80 | 77 | 77 | 7,000 | 77 |
| 2009-11-19 | 81 | 81 | 78 | 78 | 16,000 | 78 |
| 2009-11-18 | 84 | 84 | 77 | 78 | 19,000 | 78 |
| 2009-11-17 | 89 | 89 | 82 | 82 | 18,000 | 82 |
| 2009-11-16 | 86 | 88 | 86 | 88 | 2,000 | 88 |
| 2009-11-09 | 87 | 87 | 87 | 87 | 4,000 | 87 |
| 2009-11-05 | 87 | 89 | 87 | 89 | 5,000 | 89 |
| 2009-11-02 | 87 | 87 | 87 | 87 | 1,000 | 87 |
| 2009-10-28 | 87 | 87 | 87 | 87 | 2,000 | 87 |
| 2009-10-27 | 87 | 89 | 87 | 87 | 15,000 | 87 |
| 2009-10-26 | 92 | 92 | 92 | 92 | 38,000 | 92 |
| 2009-10-23 | 96 | 97 | 94 | 97 | 18,000 | 97 |
| 2009-10-22 | 93 | 95 | 93 | 95 | 8,000 | 95 |
| 2009-10-21 | 93 | 93 | 90 | 93 | 25,000 | 93 |
| 2009-10-20 | 92 | 93 | 92 | 93 | 2,000 | 93 |
| 2009-10-19 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2009-10-16 | 91 | 91 | 89 | 89 | 2,000 | 89 |
| 2009-10-13 | 93 | 94 | 93 | 94 | 2,000 | 94 |
| 2009-10-09 | 87 | 92 | 85 | 92 | 13,000 | 92 |
| 2009-10-08 | 87 | 87 | 87 | 87 | 5,000 | 87 |
| 2009-10-07 | 87 | 87 | 87 | 87 | 1,000 | 87 |
| 2009-10-06 | 84 | 84 | 84 | 84 | 1,000 | 84 |
| 2009-10-05 | 83 | 83 | 83 | 83 | 6,000 | 83 |
| 2009-10-02 | 87 | 87 | 87 | 87 | 2,000 | 87 |
| 2009-10-01 | 87 | 87 | 87 | 87 | 1,000 | 87 |
| 2009-09-30 | 89 | 90 | 85 | 85 | 11,000 | 85 |
| 2009-09-29 | 93 | 93 | 93 | 93 | 1,000 | 93 |
| 2009-09-28 | 92 | 92 | 91 | 91 | 6,000 | 91 |
| 2009-09-25 | 99 | 99 | 99 | 99 | 63,000 | 99 |
| 2009-09-24 | 94 | 94 | 90 | 94 | 36,000 | 94 |
| 2009-09-18 | 94 | 94 | 91 | 91 | 27,000 | 91 |
| 2009-09-17 | 93 | 93 | 93 | 93 | 2,000 | 93 |
| 2009-09-16 | 92 | 92 | 92 | 92 | 9,000 | 92 |
| 2009-09-14 | 90 | 92 | 90 | 91 | 8,000 | 91 |
| 2009-09-11 | 90 | 90 | 89 | 90 | 6,000 | 90 |
| 2009-09-10 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2009-09-09 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2009-09-08 | 89 | 89 | 89 | 89 | 2,000 | 89 |
| 2009-09-07 | 89 | 89 | 89 | 89 | 2,000 | 89 |
| 2009-09-04 | 90 | 90 | 86 | 88 | 28,000 | 88 |
| 2009-09-03 | 92 | 92 | 92 | 92 | 2,000 | 92 |
| 2009-09-02 | 92 | 94 | 92 | 94 | 2,000 | 94 |
| 2009-08-31 | 95 | 99 | 90 | 99 | 6,000 | 99 |
| 2009-08-28 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2009-08-27 | 93 | 94 | 91 | 91 | 24,000 | 91 |
| 2009-08-26 | 94 | 99 | 94 | 95 | 46,000 | 95 |
| 2009-08-25 | 98 | 98 | 93 | 93 | 42,000 | 93 |
| 2009-08-24 | 92 | 99 | 91 | 99 | 40,000 | 99 |
| 2009-08-21 | 90 | 92 | 90 | 91 | 17,000 | 91 |
| 2009-08-20 | 86 | 90 | 85 | 90 | 16,000 | 90 |
| 2009-08-18 | 84 | 84 | 83 | 83 | 2,000 | 83 |
| 2009-08-17 | 85 | 88 | 83 | 84 | 14,000 | 84 |
| 2009-08-14 | 85 | 85 | 84 | 84 | 12,000 | 84 |
| 2009-08-12 | 83 | 83 | 83 | 83 | 6,000 | 83 |
| 2009-08-11 | 83 | 83 | 83 | 83 | 1,000 | 83 |
| 2009-08-10 | 85 | 85 | 82 | 82 | 14,000 | 82 |
| 2009-08-05 | 86 | 86 | 85 | 85 | 5,000 | 85 |
| 2009-08-04 | 88 | 92 | 84 | 84 | 18,000 | 84 |
| 2009-08-03 | 88 | 88 | 88 | 88 | 1,000 | 88 |
| 2009-07-29 | 88 | 88 | 88 | 88 | 2,000 | 88 |
| 2009-07-28 | 88 | 88 | 88 | 88 | 2,000 | 88 |
| 2009-07-27 | 95 | 95 | 86 | 87 | 53,000 | 87 |
| 2009-07-24 | 84 | 90 | 84 | 90 | 18,000 | 90 |
| 2009-07-23 | 83 | 85 | 83 | 85 | 8,000 | 85 |
| 2009-07-22 | 81 | 82 | 81 | 82 | 9,000 | 82 |
| 2009-07-21 | 81 | 81 | 81 | 81 | 2,000 | 81 |
| 2009-07-17 | 81 | 81 | 80 | 80 | 10,000 | 80 |
| 2009-07-16 | 81 | 85 | 80 | 80 | 22,000 | 80 |
| 2009-07-15 | 85 | 85 | 76 | 81 | 43,000 | 81 |
| 2009-07-14 | 84 | 84 | 84 | 84 | 2,000 | 84 |
| 2009-07-10 | 88 | 88 | 88 | 88 | 1,000 | 88 |
| 2009-07-08 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2009-07-07 | 91 | 91 | 90 | 90 | 3,000 | 90 |
| 2009-07-02 | 93 | 93 | 93 | 93 | 1,000 | 93 |
| 2009-06-30 | 95 | 95 | 90 | 90 | 4,000 | 90 |
| 2009-06-29 | 92 | 92 | 91 | 91 | 6,000 | 91 |
| 2009-06-26 | 92 | 93 | 92 | 93 | 2,000 | 93 |
| 2009-06-25 | 88 | 91 | 88 | 91 | 59,000 | 91 |
| 2009-06-24 | 89 | 94 | 89 | 92 | 21,000 | 92 |
| 2009-06-23 | 90 | 90 | 86 | 87 | 15,000 | 87 |
| 2009-06-22 | 88 | 89 | 88 | 89 | 4,000 | 89 |
| 2009-06-19 | 86 | 89 | 86 | 87 | 13,000 | 87 |
| 2009-06-18 | 90 | 90 | 82 | 85 | 26,000 | 85 |
| 2009-06-17 | 90 | 93 | 88 | 88 | 19,000 | 88 |
| 2009-06-16 | 91 | 91 | 86 | 90 | 10,000 | 90 |
| 2009-06-15 | 94 | 94 | 94 | 94 | 3,000 | 94 |
| 2009-06-11 | 93 | 93 | 93 | 93 | 3,000 | 93 |
| 2009-06-10 | 91 | 92 | 91 | 92 | 3,000 | 92 |
| 2009-06-09 | 91 | 91 | 91 | 91 | 1,000 | 91 |
| 2009-06-08 | 91 | 91 | 91 | 91 | 5,000 | 91 |
| 2009-06-04 | 90 | 92 | 90 | 92 | 4,000 | 92 |
| 2009-06-03 | 93 | 93 | 90 | 90 | 14,000 | 90 |
| 2009-06-02 | 94 | 94 | 92 | 92 | 2,000 | 92 |
| 2009-06-01 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2009-05-29 | 93 | 93 | 92 | 92 | 6,000 | 92 |
| 2009-05-27 | 96 | 96 | 94 | 96 | 10,000 | 96 |
| 2009-05-26 | 93 | 99 | 90 | 99 | 8,000 | 99 |
| 2009-05-25 | 104 | 104 | 104 | 104 | 22,000 | 104 |
| 2009-05-22 | 99 | 105 | 99 | 105 | 18,000 | 105 |
| 2009-05-21 | 99 | 101 | 95 | 96 | 32,000 | 96 |
| 2009-05-20 | 98 | 101 | 97 | 97 | 7,000 | 97 |
| 2009-05-19 | 93 | 110 | 93 | 110 | 10,000 | 110 |
| 2009-05-15 | 94 | 94 | 94 | 94 | 1,000 | 94 |
| 2009-05-13 | 97 | 97 | 97 | 97 | 1,000 | 97 |
| 2009-05-12 | 92 | 92 | 92 | 92 | 2,000 | 92 |
| 2009-05-11 | 96 | 100 | 96 | 100 | 4,000 | 100 |
| 2009-05-08 | 89 | 91 | 89 | 91 | 4,000 | 91 |
| 2009-05-07 | 98 | 98 | 98 | 98 | 2,000 | 98 |
| 2009-04-28 | 95 | 96 | 95 | 96 | 3,000 | 96 |
| 2009-04-27 | 93 | 95 | 86 | 95 | 28,000 | 95 |
| 2009-04-24 | 83 | 89 | 83 | 88 | 14,000 | 88 |
| 2009-04-23 | 82 | 82 | 82 | 82 | 1,000 | 82 |
| 2009-04-22 | 81 | 81 | 81 | 81 | 2,000 | 81 |
| 2009-04-21 | 77 | 80 | 77 | 80 | 4,000 | 80 |
| 2009-04-20 | 80 | 80 | 78 | 78 | 5,000 | 78 |
| 2009-04-16 | 78 | 78 | 78 | 78 | 3,000 | 78 |
| 2009-04-15 | 75 | 79 | 75 | 76 | 13,000 | 76 |
| 2009-04-10 | 80 | 80 | 80 | 80 | 3,000 | 80 |
| 2009-04-09 | 73 | 74 | 73 | 74 | 3,000 | 74 |
| 2009-04-08 | 74 | 74 | 74 | 74 | 6,000 | 74 |
| 2009-04-07 | 70 | 72 | 69 | 69 | 7,000 | 69 |
| 2009-04-03 | 72 | 72 | 72 | 72 | 2,000 | 72 |
| 2009-04-01 | 73 | 75 | 73 | 75 | 10,000 | 75 |
| 2009-03-31 | 77 | 78 | 77 | 78 | 2,000 | 78 |
| 2009-03-26 | 77 | 77 | 77 | 77 | 1,000 | 77 |
| 2009-03-25 | 85 | 87 | 75 | 76 | 43,000 | 76 |
| 2009-03-24 | 79 | 80 | 79 | 80 | 5,000 | 80 |
| 2009-03-23 | 77 | 77 | 76 | 77 | 4,000 | 77 |
| 2009-03-19 | 75 | 75 | 75 | 75 | 6,000 | 75 |
| 2009-03-18 | 73 | 73 | 73 | 73 | 4,000 | 73 |
| 2009-03-17 | 73 | 73 | 73 | 73 | 1,000 | 73 |
| 2009-03-16 | 73 | 73 | 73 | 73 | 3,000 | 73 |
| 2009-03-13 | 75 | 75 | 72 | 72 | 3,000 | 72 |
| 2009-03-12 | 80 | 80 | 70 | 74 | 7,000 | 74 |
| 2009-03-06 | 81 | 81 | 81 | 81 | 10,000 | 81 |
| 2009-03-04 | 82 | 82 | 82 | 82 | 1,000 | 82 |
| 2009-02-27 | 82 | 83 | 82 | 83 | 25,000 | 83 |
| 2009-02-26 | 82 | 82 | 82 | 82 | 7,000 | 82 |
| 2009-02-25 | 82 | 82 | 82 | 82 | 34,000 | 82 |
| 2009-02-24 | 79 | 85 | 75 | 85 | 30,000 | 85 |
| 2009-02-23 | 79 | 80 | 79 | 79 | 23,000 | 79 |
| 2009-02-20 | 79 | 79 | 79 | 79 | 2,000 | 79 |
| 2009-02-19 | 79 | 79 | 79 | 79 | 5,000 | 79 |
| 2009-02-18 | 78 | 78 | 78 | 78 | 10,000 | 78 |
| 2009-02-17 | 78 | 78 | 78 | 78 | 9,000 | 78 |
| 2009-02-16 | 78 | 78 | 78 | 78 | 7,000 | 78 |
| 2009-02-13 | 78 | 78 | 78 | 78 | 8,000 | 78 |
| 2009-02-12 | 78 | 78 | 78 | 78 | 13,000 | 78 |
| 2009-02-10 | 78 | 78 | 78 | 78 | 12,000 | 78 |
| 2009-02-09 | 75 | 78 | 75 | 78 | 11,000 | 78 |
| 2009-02-06 | 75 | 75 | 75 | 75 | 9,000 | 75 |
| 2009-02-05 | 75 | 75 | 75 | 75 | 11,000 | 75 |
| 2009-02-04 | 75 | 75 | 75 | 75 | 6,000 | 75 |
| 2009-02-03 | 75 | 75 | 75 | 75 | 8,000 | 75 |
| 2009-02-02 | 75 | 75 | 75 | 75 | 11,000 | 75 |
| 2009-01-30 | 75 | 75 | 75 | 75 | 10,000 | 75 |
| 2009-01-29 | 75 | 75 | 75 | 75 | 10,000 | 75 |
| 2009-01-28 | 75 | 75 | 75 | 75 | 10,000 | 75 |
| 2009-01-27 | 75 | 75 | 75 | 75 | 8,000 | 75 |
| 2009-01-26 | 75 | 75 | 75 | 75 | 43,000 | 75 |
| 2009-01-23 | 71 | 77 | 71 | 77 | 37,000 | 77 |
| 2009-01-22 | 71 | 71 | 71 | 71 | 11,000 | 71 |
| 2009-01-21 | 69 | 70 | 68 | 70 | 14,000 | 70 |
| 2009-01-20 | 69 | 69 | 68 | 69 | 10,000 | 69 |
| 2009-01-19 | 72 | 72 | 68 | 69 | 25,000 | 69 |
| 2009-01-16 | 72 | 72 | 68 | 68 | 18,000 | 68 |
| 2009-01-15 | 68 | 72 | 68 | 72 | 4,000 | 72 |
| 2009-01-14 | 78 | 82 | 62 | 75 | 37,000 | 75 |
| 2009-01-07 | 76 | 76 | 76 | 76 | 1,000 | 76 |
分割・併合履歴 ： [1990-11-27]1株→1.1株 [1989-11-27]1株→1.05株