9765 (株)オオバの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	97	98	96	98	7,000	98
2010-12-29	98	100	96	100	33,000	100
2010-12-28	104	104	96	99	96,000	99
2010-12-27	102	104	100	103	123,000	103
2010-12-24	97	102	97	102	208,000	102
2010-12-22	97	97	96	96	68,000	96
2010-12-21	94	97	94	97	64,000	97
2010-12-20	94	94	92	94	53,000	94
2010-12-17	90	94	89	94	42,000	94
2010-12-16	90	90	89	90	8,000	90
2010-12-15	93	93	90	90	13,000	90
2010-12-14	88	89	87	87	10,000	87
2010-12-10	90	90	88	88	14,000	88
2010-12-09	89	90	89	89	15,000	89
2010-12-08	88	88	87	88	8,000	88
2010-12-07	89	89	89	89	7,000	89
2010-12-06	89	89	89	89	2,000	89
2010-12-03	90	90	90	90	9,000	90
2010-12-02	91	91	91	91	1,000	91
2010-12-01	88	91	88	91	10,000	91
2010-11-30	90	91	89	91	5,000	91
2010-11-29	86	90	86	90	17,000	90
2010-11-26	90	90	87	87	26,000	87
2010-11-25	88	90	85	89	71,000	89
2010-11-24	92	92	90	92	12,000	92
2010-11-22	92	92	92	92	7,000	92
2010-11-19	91	92	91	92	14,000	92
2010-11-18	88	91	88	91	14,000	91
2010-11-17	88	88	88	88	2,000	88
2010-11-16	93	93	85	88	50,000	88
2010-11-12	93	93	91	91	7,000	91
2010-11-11	93	93	93	93	8,000	93
2010-11-10	91	92	91	92	5,000	92
2010-11-08	88	88	85	88	5,000	88
2010-11-05	88	89	88	89	2,000	89
2010-11-04	88	88	88	88	3,000	88
2010-11-01	90	90	90	90	1,000	90
2010-10-28	92	94	91	94	28,000	94
2010-10-26	94	94	94	94	1,000	94
2010-10-25	93	94	92	94	32,000	94
2010-10-22	95	97	93	97	19,000	97
2010-10-21	94	95	92	94	14,000	94
2010-10-20	94	94	94	94	5,000	94
2010-10-19	94	94	92	92	15,000	92
2010-10-18	96	96	93	93	2,000	93
2010-10-15	95	95	95	95	3,000	95
2010-10-14	95	95	95	95	2,000	95
2010-10-13	93	96	93	96	5,000	96
2010-10-12	96	96	96	96	1,000	96
2010-10-08	96	96	94	95	14,000	95
2010-10-07	96	98	94	96	10,000	96
2010-10-06	96	96	96	96	2,000	96
2010-09-29	98	98	98	98	2,000	98
2010-09-28	100	101	100	101	7,000	101
2010-09-27	105	105	105	105	63,000	105
2010-09-24	99	100	99	100	21,000	100
2010-09-22	101	103	99	103	19,000	103
2010-09-21	101	103	101	103	2,000	103
2010-09-17	101	101	100	101	17,000	101
2010-09-16	98	100	98	100	10,000	100
2010-09-15	95	98	95	98	2,000	98
2010-09-14	94	94	94	94	1,000	94
2010-09-10	94	94	94	94	2,000	94
2010-09-08	94	94	94	94	1,000	94
2010-09-02	94	94	91	91	4,000	91
2010-08-31	98	98	93	98	11,000	98
2010-08-30	96	98	90	98	13,000	98
2010-08-27	98	98	98	98	1,000	98
2010-08-26	97	97	97	97	1,000	97
2010-08-25	102	102	95	98	41,000	98
2010-08-24	92	97	92	97	7,000	97
2010-08-23	95	95	94	94	7,000	94
2010-08-20	89	90	89	90	2,000	90
2010-08-19	87	87	87	87	1,000	87
2010-08-16	87	87	86	86	15,000	86
2010-08-13	86	86	86	86	1,000	86
2010-08-12	90	90	80	86	30,000	86
2010-08-09	95	95	95	95	1,000	95
2010-08-04	104	104	97	97	7,000	97
2010-08-03	102	107	102	107	18,000	107
2010-08-02	97	97	97	97	1,000	97
2010-07-26	98	98	98	98	34,000	98
2010-07-23	90	94	90	93	14,000	93
2010-07-22	92	92	90	90	4,000	90
2010-07-21	92	92	90	90	5,000	90
2010-07-20	92	92	91	91	2,000	91
2010-07-16	92	92	92	92	6,000	92
2010-07-15	94	94	94	94	5,000	94
2010-07-14	95	95	94	94	22,000	94
2010-07-13	94	100	94	100	7,000	100
2010-07-09	93	93	93	93	1,000	93
2010-07-08	93	93	92	93	13,000	93
2010-07-07	92	93	92	93	2,000	93
2010-07-06	91	91	91	91	4,000	91
2010-07-05	92	93	91	93	3,000	93
2010-07-02	91	96	89	96	46,000	96
2010-06-29	100	101	100	101	2,000	101
2010-06-25	94	95	93	95	25,000	95
2010-06-24	101	101	98	98	11,000	98
2010-06-23	98	99	96	99	12,000	99
2010-06-22	97	97	96	96	4,000	96
2010-06-21	93	95	90	95	12,000	95
2010-06-18	93	93	93	93	3,000	93
2010-06-17	92	92	92	92	2,000	92
2010-06-16	92	92	90	92	8,000	92
2010-06-15	93	93	91	91	14,000	91
2010-06-14	95	96	92	93	21,000	93
2010-06-10	99	99	98	98	4,000	98
2010-06-08	98	106	94	106	10,000	106
2010-06-04	98	101	98	101	4,000	101
2010-06-02	100	103	99	103	3,000	103
2010-05-31	105	107	105	107	6,000	107
2010-05-28	97	105	97	105	17,000	105
2010-05-27	92	94	92	93	5,000	93
2010-05-26	103	103	98	100	12,000	100
2010-05-25	105	108	104	108	36,000	108
2010-05-24	109	110	108	110	18,000	110
2010-05-21	106	109	106	109	7,000	109
2010-05-20	106	107	106	106	12,000	106
2010-05-19	104	104	104	104	17,000	104
2010-05-18	108	110	105	109	16,000	109
2010-05-17	111	111	110	110	4,000	110
2010-05-14	110	111	110	110	3,000	110
2010-05-13	110	112	110	112	4,000	112
2010-05-12	108	108	106	106	6,000	106
2010-05-10	108	108	108	108	6,000	108
2010-05-06	114	114	113	113	9,000	113
2010-04-30	113	113	113	113	3,000	113
2010-04-28	113	114	113	114	11,000	114
2010-04-27	113	114	113	114	10,000	114
2010-04-26	109	112	109	112	37,000	112
2010-04-23	112	112	109	111	37,000	111
2010-04-22	110	113	110	113	10,000	113
2010-04-21	110	110	109	109	17,000	109
2010-04-20	109	111	108	109	45,000	109
2010-04-19	105	109	105	109	10,000	109
2010-04-16	107	107	103	106	25,000	106
2010-04-15	108	108	105	106	16,000	106
2010-04-14	108	108	106	108	14,000	108
2010-04-13	109	115	107	109	20,000	109
2010-04-12	103	109	103	109	4,000	109
2010-04-09	101	103	101	103	13,000	103
2010-04-08	98	101	98	101	23,000	101
2010-04-06	97	98	97	98	6,000	98
2010-04-05	99	100	97	100	14,000	100
2010-04-02	97	100	97	100	5,000	100
2010-04-01	95	97	95	97	6,000	97
2010-03-30	94	94	94	94	2,000	94
2010-03-29	93	93	93	93	2,000	93
2010-03-26	94	94	94	94	1,000	94
2010-03-25	93	94	93	94	27,000	94
2010-03-24	94	96	94	95	15,000	95
2010-03-23	94	94	94	94	12,000	94
2010-03-19	94	94	94	94	1,000	94
2010-03-18	94	94	94	94	11,000	94
2010-03-17	93	93	93	93	1,000	93
2010-03-16	92	92	91	91	4,000	91
2010-03-15	92	92	92	92	3,000	92
2010-03-12	93	93	92	92	2,000	92
2010-03-11	93	93	92	92	3,000	92
2010-03-04	92	92	92	92	1,000	92
2010-03-03	93	93	92	92	7,000	92
2010-03-02	94	94	94	94	1,000	94
2010-02-26	94	94	94	94	1,000	94
2010-02-25	91	94	90	94	34,000	94
2010-02-24	92	93	91	92	35,000	92
2010-02-23	93	95	91	94	35,000	94
2010-02-22	91	92	91	92	5,000	92
2010-02-18	89	89	89	89	3,000	89
2010-02-16	88	88	88	88	1,000	88
2010-02-15	89	89	89	89	1,000	89
2010-02-12	89	89	89	89	1,000	89
2010-02-10	86	86	86	86	2,000	86
2010-02-08	85	85	85	85	4,000	85
2010-02-05	86	86	85	85	3,000	85
2010-02-04	88	93	86	87	19,000	87
2010-02-03	88	93	88	93	2,000	93
2010-01-26	88	88	88	88	1,000	88
2010-01-25	96	96	92	92	33,000	92
2010-01-22	95	95	94	95	6,000	95
2010-01-21	90	93	88	93	6,000	93
2010-01-20	89	89	89	89	2,000	89
2010-01-19	90	90	88	88	3,000	88
2010-01-18	87	88	87	88	2,000	88
2010-01-15	86	86	86	86	5,000	86
2010-01-14	87	88	86	88	8,000	88
2010-01-12	87	90	87	90	4,000	90
2010-01-06	85	85	85	85	1,000	85
2010-01-04	83	84	83	84	7,000	84

分割・併合履歴： [1990-11-27]1株→1.1株 [1989-11-27]1株→1.05株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9765 (株)オオバ の時系列データ [2010年度]

9765 (株)オオバの時系列データ [2010年度]