9765 (株)オオバの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	173	175	166	166	69,000	166
2012-12-27	177	177	168	170	77,000	170
2012-12-26	179	179	173	174	111,000	174
2012-12-25	170	174	168	174	184,000	174
2012-12-21	160	169	159	163	253,000	163
2012-12-20	155	160	155	158	261,000	158
2012-12-19	152	157	149	157	190,000	157
2012-12-18	148	152	148	152	35,000	152
2012-12-17	151	152	148	148	30,000	148
2012-12-14	150	152	146	149	68,000	149
2012-12-13	155	155	151	151	30,000	151
2012-12-12	151	154	150	152	83,000	152
2012-12-11	148	151	146	148	68,000	148
2012-12-10	148	150	145	150	81,000	150
2012-12-07	143	146	142	145	38,000	145
2012-12-06	142	145	140	143	37,000	143
2012-12-05	144	144	140	142	43,000	142
2012-12-04	146	146	142	144	54,000	144
2012-12-03	139	148	137	147	135,000	147
2012-11-30	137	138	136	136	36,000	136
2012-11-29	134	137	134	135	50,000	135
2012-11-28	136	140	135	135	58,000	135
2012-11-27	129	136	129	135	103,000	135
2012-11-26	130	130	128	130	26,000	130
2012-11-22	129	130	128	130	25,000	130
2012-11-21	129	129	127	128	13,000	128
2012-11-20	131	131	127	127	41,000	127
2012-11-19	132	133	130	130	72,000	130
2012-11-16	125	128	125	127	21,000	127
2012-11-15	122	127	122	123	11,000	123
2012-11-14	123	123	121	123	15,000	123
2012-11-13	123	125	122	122	21,000	122
2012-11-12	127	127	122	122	45,000	122
2012-11-09	128	128	128	128	1,000	128
2012-11-08	127	128	127	128	7,000	128
2012-11-07	129	129	127	129	7,000	129
2012-11-06	129	130	127	128	26,000	128
2012-11-05	128	132	128	130	28,000	130
2012-11-02	132	133	128	130	27,000	130
2012-11-01	130	134	129	134	15,000	134
2012-10-30	132	135	132	135	23,000	135
2012-10-29	130	135	130	133	31,000	133
2012-10-26	133	134	130	130	49,000	130
2012-10-25	129	135	128	133	76,000	133
2012-10-24	123	127	123	126	25,000	126
2012-10-23	124	127	121	126	102,000	126
2012-10-22	121	124	120	124	45,000	124
2012-10-19	121	122	120	122	17,000	122
2012-10-18	125	125	120	123	35,000	123
2012-10-17	125	127	116	125	130,000	125
2012-10-16	129	129	121	124	38,000	124
2012-10-15	129	129	126	129	19,000	129
2012-10-12	126	129	126	129	11,000	129
2012-10-11	125	128	125	127	18,000	127
2012-10-10	131	132	129	130	17,000	130
2012-10-09	132	132	132	132	2,000	132
2012-10-05	131	136	131	133	27,000	133
2012-10-04	130	131	130	131	6,000	131
2012-10-03	132	132	130	131	5,000	131
2012-10-02	133	133	131	132	17,000	132
2012-10-01	140	140	131	136	14,000	136
2012-09-28	139	141	138	138	8,000	138
2012-09-27	138	142	138	140	12,000	140
2012-09-26	136	142	135	140	31,000	140
2012-09-25	133	137	133	137	77,000	137
2012-09-24	134	134	130	130	61,000	130
2012-09-21	135	135	133	134	11,000	134
2012-09-20	137	139	135	135	20,000	135
2012-09-19	140	140	139	139	11,000	139
2012-09-18	139	140	139	140	7,000	140
2012-09-14	134	145	133	140	28,000	140
2012-09-13	131	133	130	133	9,000	133
2012-09-12	131	133	131	133	6,000	133
2012-09-11	137	137	132	133	13,000	133
2012-09-10	133	134	130	134	10,000	134
2012-09-07	132	134	132	134	6,000	134
2012-09-06	132	132	125	130	22,000	130
2012-09-05	132	135	132	133	9,000	133
2012-09-04	135	140	133	133	30,000	133
2012-09-03	139	139	129	132	85,000	132
2012-08-31	141	142	140	141	32,000	141
2012-08-30	145	145	142	142	19,000	142
2012-08-29	146	147	142	144	18,000	144
2012-08-28	145	145	142	143	28,000	143
2012-08-27	145	149	144	147	71,000	147
2012-08-24	150	153	150	150	17,000	150
2012-08-23	153	153	145	152	43,000	152
2012-08-22	156	157	156	156	7,000	156
2012-08-21	153	154	153	154	21,000	154
2012-08-20	154	159	153	158	14,000	158
2012-08-17	150	153	150	153	17,000	153
2012-08-16	148	153	148	152	25,000	152
2012-08-15	163	163	148	149	36,000	149
2012-08-14	149	164	147	161	40,000	161
2012-08-13	146	150	146	150	20,000	150
2012-08-10	148	153	145	146	73,000	146
2012-08-09	142	149	142	149	30,000	149
2012-08-08	144	146	141	143	27,000	143
2012-08-07	143	145	143	144	7,000	144
2012-08-06	146	146	142	142	21,000	142
2012-08-03	141	147	140	146	55,000	146
2012-08-02	152	152	146	147	30,000	147
2012-08-01	152	153	150	152	20,000	152
2012-07-31	151	155	150	155	12,000	155
2012-07-30	153	158	151	154	14,000	154
2012-07-27	164	164	150	154	30,000	154
2012-07-26	155	159	149	159	27,000	159
2012-07-25	152	160	152	155	92,000	155
2012-07-24	158	166	156	162	89,000	162
2012-07-23	175	175	160	160	101,000	160
2012-07-20	192	192	174	178	129,000	178
2012-07-19	186	196	186	194	104,000	194
2012-07-18	195	195	184	186	123,000	186
2012-07-17	203	205	192	195	86,000	195
2012-07-13	195	200	195	200	48,000	200
2012-07-12	191	200	191	195	88,000	195
2012-07-11	204	204	186	194	170,000	194
2012-07-10	203	208	202	206	161,000	206
2012-07-09	207	209	198	207	246,000	207
2012-07-06	195	213	195	211	821,000	211
2012-07-05	190	193	177	182	323,000	182
2012-07-04	200	203	190	195	166,000	195
2012-07-03	199	205	196	202	213,000	202
2012-07-02	210	215	196	203	658,000	203
2012-06-29	195	205	195	205	472,000	205
2012-06-28	188	195	187	192	267,000	192
2012-06-27	188	194	183	188	470,000	188
2012-06-26	160	192	159	188	942,000	188
2012-06-25	147	190	147	160	436,000	160
2012-06-22	141	147	140	146	49,000	146
2012-06-21	141	145	140	145	25,000	145
2012-06-20	143	143	140	143	21,000	143
2012-06-19	146	146	142	144	11,000	144
2012-06-18	150	150	145	145	59,000	145
2012-06-15	148	150	147	150	41,000	150
2012-06-14	148	152	146	151	64,000	151
2012-06-13	149	151	143	151	95,000	151
2012-06-12	141	150	137	146	38,000	146
2012-06-11	135	143	135	141	22,000	141
2012-06-08	130	135	130	135	30,000	135
2012-06-07	134	139	131	135	17,000	135
2012-06-06	132	135	127	135	29,000	135
2012-06-05	126	132	126	132	32,000	132
2012-06-04	127	130	121	130	68,000	130
2012-06-01	129	130	128	130	36,000	130
2012-05-31	129	132	128	130	32,000	130
2012-05-30	135	135	133	134	15,000	134
2012-05-29	131	134	125	133	54,000	133
2012-05-28	135	138	130	130	80,000	130
2012-05-25	144	146	137	140	80,000	140
2012-05-24	157	157	138	142	110,000	142
2012-05-23	159	169	150	152	242,000	152
2012-05-22	151	163	151	163	160,000	163
2012-05-21	155	171	145	149	350,000	149
2012-05-18	138	163	138	154	200,000	154
2012-05-17	138	150	136	150	61,000	150
2012-05-16	135	140	135	138	25,000	138
2012-05-15	147	149	133	145	121,000	145
2012-05-14	144	144	127	132	110,000	132
2012-05-11	156	156	144	144	34,000	144
2012-05-10	158	158	151	156	61,000	156
2012-05-09	159	162	147	155	155,000	155
2012-05-08	171	173	165	169	69,000	169
2012-05-07	187	187	164	166	83,000	166
2012-05-02	187	189	185	188	44,000	188
2012-05-01	194	197	180	185	154,000	185
2012-04-27	200	200	193	194	109,000	194
2012-04-26	206	212	201	201	247,000	201
2012-04-25	219	226	206	207	494,000	207
2012-04-24	211	223	207	222	506,000	222
2012-04-23	215	215	210	213	281,000	213
2012-04-20	212	215	205	212	260,000	212
2012-04-19	211	219	209	211	511,000	211
2012-04-18	204	208	196	208	179,000	208
2012-04-17	205	210	200	204	227,000	204
2012-04-16	206	215	196	203	516,000	203
2012-04-13	199	208	194	207	834,000	207
2012-04-12	188	196	188	196	216,000	196
2012-04-11	185	190	178	187	208,000	187
2012-04-10	200	202	189	193	381,000	193
2012-04-09	185	205	183	201	811,000	201
2012-04-06	173	190	172	190	736,000	190
2012-04-05	172	174	169	174	83,000	174
2012-04-04	168	176	168	174	331,000	174
2012-04-03	167	171	167	169	414,000	169
2012-04-02	160	172	159	169	677,000	169
2012-03-30	150	159	150	159	282,000	159
2012-03-29	151	151	150	151	23,000	151
2012-03-28	150	152	150	151	32,000	151
2012-03-27	152	152	150	152	50,000	152
2012-03-26	147	152	147	152	206,000	152
2012-03-23	147	149	147	148	83,000	148
2012-03-22	149	149	147	149	39,000	149
2012-03-21	145	151	144	148	106,000	148
2012-03-19	146	148	144	146	40,000	146
2012-03-16	143	143	142	142	21,000	142
2012-03-15	142	143	142	142	53,000	142
2012-03-14	143	145	141	143	67,000	143
2012-03-13	140	143	138	143	70,000	143
2012-03-12	141	144	139	142	106,000	142
2012-03-09	136	145	136	144	122,000	144
2012-03-08	135	140	135	138	42,000	138
2012-03-07	135	136	133	134	76,000	134
2012-03-06	152	152	129	140	243,000	140
2012-03-05	157	159	151	151	443,000	151
2012-03-02	154	158	152	154	387,000	154
2012-03-01	150	156	150	155	247,000	155
2012-02-29	149	155	147	152	248,000	152
2012-02-28	150	157	150	152	598,000	152
2012-02-27	148	154	144	152	445,000	152
2012-02-24	146	150	144	146	241,000	146
2012-02-23	141	146	140	146	192,000	146
2012-02-22	141	143	140	142	146,000	142
2012-02-21	139	142	137	139	226,000	139
2012-02-20	139	143	136	142	575,000	142
2012-02-17	116	136	116	133	605,000	133
2012-02-16	117	118	115	116	101,000	116
2012-02-15	110	117	110	117	93,000	117
2012-02-14	108	109	108	109	6,000	109
2012-02-13	108	108	108	108	1,000	108
2012-02-10	110	110	108	109	21,000	109
2012-02-09	110	111	109	111	18,000	111
2012-02-08	109	113	109	110	33,000	110
2012-02-07	110	110	109	109	7,000	109
2012-02-06	108	110	108	110	7,000	110
2012-02-03	108	109	108	109	7,000	109
2012-02-01	108	108	107	108	7,000	108
2012-01-31	109	109	108	108	10,000	108
2012-01-30	107	107	107	107	1,000	107
2012-01-27	108	109	108	109	6,000	109
2012-01-26	109	109	109	109	4,000	109
2012-01-25	108	108	106	108	33,000	108
2012-01-24	113	115	111	111	25,000	111
2012-01-23	113	113	110	111	6,000	111
2012-01-20	111	112	110	110	5,000	110
2012-01-19	112	112	108	109	27,000	109
2012-01-18	112	112	106	112	9,000	112
2012-01-17	102	113	102	112	41,000	112
2012-01-16	99	101	99	101	16,000	101
2012-01-13	103	104	103	104	2,000	104
2012-01-12	101	102	101	102	3,000	102
2012-01-10	100	100	100	100	2,000	100
2012-01-06	99	103	99	103	7,000	103
2012-01-05	99	100	99	99	13,000	99
2012-01-04	99	100	99	99	6,000	99

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 [2012年度]

9765 (株)オオバの時系列データ [2012年度]