9765 (株)オオバの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	99	100	99	100	3,000	100
2011-12-28	99	100	99	100	3,000	100
2011-12-27	99	99	99	99	6,000	99
2011-12-26	103	103	100	100	35,000	100
2011-12-22	103	105	101	105	21,000	105
2011-12-21	101	103	100	103	16,000	103
2011-12-20	100	101	100	101	6,000	101
2011-12-19	102	102	100	100	4,000	100
2011-12-16	101	101	101	101	5,000	101
2011-12-15	99	99	99	99	1,000	99
2011-12-14	98	99	98	99	5,000	99
2011-12-13	98	98	97	97	11,000	97
2011-12-12	98	98	98	98	3,000	98
2011-12-09	99	99	97	98	20,000	98
2011-12-07	101	103	101	103	3,000	103
2011-12-06	98	99	98	99	20,000	99
2011-12-05	103	103	100	100	20,000	100
2011-12-02	103	103	103	103	3,000	103
2011-12-01	101	103	101	101	7,000	101
2011-11-30	101	101	100	100	5,000	100
2011-11-29	100	101	99	101	12,000	101
2011-11-28	101	101	99	99	32,000	99
2011-11-25	109	111	105	105	32,000	105
2011-11-24	102	109	102	104	29,000	104
2011-11-22	102	102	101	102	3,000	102
2011-11-21	102	102	99	99	4,000	99
2011-11-18	102	102	102	102	2,000	102
2011-11-17	101	101	101	101	1,000	101
2011-11-16	99	99	99	99	1,000	99
2011-11-11	97	102	97	102	8,000	102
2011-11-10	97	97	97	97	5,000	97
2011-11-08	97	98	97	98	7,000	98
2011-11-04	99	99	98	98	4,000	98
2011-11-02	101	101	94	97	14,000	97
2011-11-01	101	101	101	101	1,000	101
2011-10-31	102	102	102	102	1,000	102
2011-10-28	100	100	100	100	6,000	100
2011-10-25	97	97	96	96	36,000	96
2011-10-24	98	100	97	100	16,000	100
2011-10-21	98	98	98	98	3,000	98
2011-10-20	97	97	96	96	10,000	96
2011-10-19	97	97	97	97	7,000	97
2011-10-18	97	97	96	96	61,000	96
2011-10-17	95	96	94	96	8,000	96
2011-10-14	93	94	93	94	2,000	94
2011-10-13	93	93	91	93	87,000	93
2011-10-12	93	93	92	92	5,000	92
2011-10-11	92	93	90	93	13,000	93
2011-10-07	93	94	90	93	19,000	93
2011-10-06	89	98	88	98	16,000	98
2011-10-05	87	90	87	87	8,000	87
2011-10-04	88	88	86	87	28,000	87
2011-10-03	88	88	88	88	1,000	88
2011-09-30	88	88	88	88	9,000	88
2011-09-29	89	89	88	89	24,000	89
2011-09-28	90	90	87	89	22,000	89
2011-09-26	93	97	92	92	89,000	92
2011-09-22	91	93	91	93	15,000	93
2011-09-21	93	93	92	92	3,000	92
2011-09-20	93	93	91	92	15,000	92
2011-09-16	92	92	92	92	7,000	92
2011-09-15	92	92	90	92	3,000	92
2011-09-14	92	92	90	90	12,000	90
2011-09-13	91	93	91	92	6,000	92
2011-09-12	90	90	90	90	1,000	90
2011-09-09	92	92	91	91	2,000	91
2011-09-08	92	92	92	92	1,000	92
2011-09-07	91	92	91	92	4,000	92
2011-09-06	91	91	90	91	13,000	91
2011-09-05	92	92	92	92	6,000	92
2011-09-02	92	92	92	92	3,000	92
2011-09-01	93	93	92	92	13,000	92
2011-08-31	93	93	92	93	11,000	93
2011-08-30	90	93	90	92	31,000	92
2011-08-29	95	95	90	93	17,000	93
2011-08-25	98	98	94	96	68,000	96
2011-08-24	98	99	96	96	25,000	96
2011-08-23	98	98	96	96	9,000	96
2011-08-22	98	98	96	96	12,000	96
2011-08-19	96	98	96	98	7,000	98
2011-08-18	104	104	100	100	12,000	100
2011-08-17	102	102	102	102	3,000	102
2011-08-10	103	103	103	103	1,000	103
2011-08-09	96	100	95	100	9,000	100
2011-08-08	101	101	100	100	10,000	100
2011-08-05	103	103	103	103	2,000	103
2011-08-04	105	105	104	104	4,000	104
2011-08-03	107	107	106	106	8,000	106
2011-08-02	110	110	110	110	3,000	110
2011-08-01	109	111	109	110	6,000	110
2011-07-29	112	112	110	111	12,000	111
2011-07-28	111	112	111	112	3,000	112
2011-07-27	113	113	112	112	2,000	112
2011-07-26	115	115	112	113	22,000	113
2011-07-25	115	117	115	115	72,000	115
2011-07-22	121	123	120	122	23,000	122
2011-07-21	122	123	119	121	10,000	121
2011-07-20	120	121	119	119	10,000	119
2011-07-19	119	119	116	117	6,000	117
2011-07-15	117	117	116	116	3,000	116
2011-07-14	116	117	114	117	7,000	117
2011-07-13	116	118	114	117	16,000	117
2011-07-12	117	119	117	119	4,000	119
2011-07-11	118	118	118	118	1,000	118
2011-07-08	118	118	115	117	10,000	117
2011-07-07	116	117	116	117	2,000	117
2011-07-06	114	116	114	116	13,000	116
2011-07-05	119	120	119	119	3,000	119
2011-07-01	123	123	123	123	1,000	123
2011-06-30	121	122	121	122	2,000	122
2011-06-29	123	123	123	123	1,000	123
2011-06-28	122	122	121	121	2,000	121
2011-06-27	121	122	121	122	23,000	122
2011-06-24	117	120	112	120	19,000	120
2011-06-23	117	117	114	116	5,000	116
2011-06-22	118	118	108	117	35,000	117
2011-06-21	119	119	111	118	30,000	118
2011-06-20	119	119	119	119	1,000	119
2011-06-17	116	117	116	117	3,000	117
2011-06-16	117	118	115	116	17,000	116
2011-06-15	122	122	122	122	1,000	122
2011-06-14	118	120	118	120	6,000	120
2011-06-08	124	124	122	122	3,000	122
2011-06-03	125	125	125	125	4,000	125
2011-06-02	127	127	126	127	3,000	127
2011-06-01	128	130	126	127	15,000	127
2011-05-31	128	131	128	131	11,000	131
2011-05-30	126	126	125	126	4,000	126
2011-05-26	131	131	131	131	1,000	131
2011-05-25	127	133	125	132	52,000	132
2011-05-24	127	130	127	129	14,000	129
2011-05-23	130	131	128	129	15,000	129
2011-05-20	130	130	129	129	4,000	129
2011-05-19	131	132	129	129	15,000	129
2011-05-18	127	130	127	130	7,000	130
2011-05-17	129	129	129	129	7,000	129
2011-05-16	131	131	129	131	14,000	131
2011-05-13	133	133	131	133	18,000	133
2011-05-11	136	137	133	137	7,000	137
2011-05-10	136	137	136	137	7,000	137
2011-05-09	132	136	132	136	5,000	136
2011-05-06	130	132	130	132	8,000	132
2011-05-02	133	133	133	133	4,000	133
2011-04-28	131	133	130	133	15,000	133
2011-04-27	131	133	130	130	29,000	130
2011-04-26	135	135	132	132	22,000	132
2011-04-25	135	136	131	136	63,000	136
2011-04-22	144	144	136	136	105,000	136
2011-04-21	149	152	142	143	254,000	143
2011-04-20	145	151	143	151	133,000	151
2011-04-19	140	145	139	145	151,000	145
2011-04-18	134	142	134	138	143,000	138
2011-04-15	135	135	132	132	126,000	132
2011-04-14	125	138	125	136	192,000	136
2011-04-13	126	126	124	126	41,000	126
2011-04-12	124	134	124	126	113,000	126
2011-04-11	122	123	121	123	32,000	123
2011-04-08	120	122	112	122	79,000	122
2011-04-07	125	128	121	123	33,000	123
2011-04-06	128	128	124	125	32,000	125
2011-04-05	130	130	126	126	41,000	126
2011-04-04	124	131	124	130	64,000	130
2011-04-01	124	124	120	122	25,000	122
2011-03-31	128	128	120	125	58,000	125
2011-03-30	133	134	129	130	75,000	130
2011-03-29	134	134	127	134	92,000	134
2011-03-28	152	160	125	129	446,000	129
2011-03-25	125	142	124	139	231,000	139
2011-03-24	125	131	116	130	159,000	130
2011-03-23	107	125	107	110	153,000	110
2011-03-22	102	110	102	106	50,000	106
2011-03-18	96	101	96	101	19,000	101
2011-03-17	90	93	90	93	13,000	93
2011-03-16	85	92	85	92	4,000	92
2011-03-15	100	100	88	88	23,000	88
2011-03-14	105	105	90	102	95,000	102
2011-03-11	95	101	95	96	91,000	96
2011-03-10	97	97	95	96	14,000	96
2011-03-09	97	97	96	97	8,000	97
2011-03-08	98	98	97	97	2,000	97
2011-03-07	97	97	97	97	3,000	97
2011-03-04	96	96	96	96	6,000	96
2011-03-03	97	97	95	96	10,000	96
2011-03-02	96	96	95	95	2,000	95
2011-03-01	96	96	96	96	7,000	96
2011-02-28	95	96	95	96	3,000	96
2011-02-25	95	96	95	95	54,000	95
2011-02-24	98	100	98	99	27,000	99
2011-02-23	97	98	97	98	13,000	98
2011-02-22	98	98	97	97	5,000	97
2011-02-21	98	98	98	98	5,000	98
2011-02-18	97	97	97	97	5,000	97
2011-02-17	96	97	96	97	11,000	97
2011-02-16	96	96	96	96	2,000	96
2011-02-15	98	98	98	98	4,000	98
2011-02-14	97	98	96	96	20,000	96
2011-02-10	96	96	95	95	2,000	95
2011-02-09	97	97	96	96	10,000	96
2011-02-08	96	96	96	96	5,000	96
2011-02-07	96	96	96	96	1,000	96
2011-02-04	96	96	96	96	1,000	96
2011-02-03	96	96	95	95	13,000	95
2011-02-02	96	96	96	96	19,000	96
2011-02-01	96	96	96	96	1,000	96
2011-01-31	97	97	96	96	4,000	96
2011-01-28	98	98	96	96	9,000	96
2011-01-27	98	98	97	98	4,000	98
2011-01-26	97	98	97	98	2,000	98
2011-01-25	95	97	95	96	72,000	96
2011-01-24	97	99	96	99	16,000	99
2011-01-21	98	99	96	96	13,000	96
2011-01-20	99	99	98	98	11,000	98
2011-01-19	100	100	98	98	21,000	98
2011-01-18	97	99	95	99	17,000	99
2011-01-17	98	98	98	98	5,000	98
2011-01-14	98	98	97	97	19,000	97
2011-01-13	99	99	99	99	7,000	99
2011-01-12	98	100	98	98	9,000	98
2011-01-11	97	97	97	97	6,000	97
2011-01-07	97	100	96	97	60,000	97
2011-01-06	97	97	97	97	7,000	97
2011-01-05	96	97	95	97	10,000	97
2011-01-04	95	96	94	96	24,000	96

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 [2011年度]

9765 (株)オオバの時系列データ [2011年度]