9765 (株)オオバ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 461 | 468 | 461 | 462 | 16,100 | 462 |
| 2015-12-29 | 462 | 468 | 444 | 468 | 40,100 | 468 |
| 2015-12-28 | 455 | 458 | 451 | 453 | 13,500 | 453 |
| 2015-12-25 | 459 | 463 | 441 | 448 | 77,000 | 448 |
| 2015-12-24 | 462 | 468 | 460 | 463 | 16,300 | 463 |
| 2015-12-22 | 462 | 464 | 459 | 462 | 34,800 | 462 |
| 2015-12-21 | 472 | 473 | 463 | 465 | 42,600 | 465 |
| 2015-12-18 | 467 | 477 | 467 | 472 | 23,700 | 472 |
| 2015-12-17 | 477 | 477 | 473 | 475 | 13,900 | 475 |
| 2015-12-16 | 476 | 476 | 465 | 469 | 20,900 | 469 |
| 2015-12-15 | 480 | 480 | 465 | 465 | 25,600 | 465 |
| 2015-12-14 | 476 | 483 | 472 | 472 | 39,800 | 472 |
| 2015-12-11 | 473 | 481 | 473 | 477 | 34,200 | 477 |
| 2015-12-10 | 485 | 485 | 478 | 478 | 29,100 | 478 |
| 2015-12-09 | 487 | 488 | 484 | 484 | 15,700 | 484 |
| 2015-12-08 | 489 | 490 | 486 | 486 | 20,100 | 486 |
| 2015-12-07 | 488 | 492 | 487 | 487 | 31,700 | 487 |
| 2015-12-04 | 487 | 490 | 486 | 486 | 16,700 | 486 |
| 2015-12-03 | 491 | 491 | 489 | 490 | 11,300 | 490 |
| 2015-12-02 | 490 | 493 | 489 | 490 | 19,400 | 490 |
| 2015-12-01 | 490 | 491 | 487 | 489 | 12,500 | 489 |
| 2015-11-30 | 489 | 491 | 486 | 487 | 25,000 | 487 |
| 2015-11-27 | 489 | 497 | 486 | 486 | 25,300 | 486 |
| 2015-11-26 | 486 | 494 | 486 | 492 | 26,600 | 492 |
| 2015-11-25 | 486 | 491 | 486 | 486 | 34,200 | 486 |
| 2015-11-24 | 488 | 494 | 488 | 492 | 23,700 | 492 |
| 2015-11-20 | 485 | 487 | 481 | 486 | 22,000 | 486 |
| 2015-11-19 | 476 | 481 | 476 | 479 | 75,300 | 479 |
| 2015-11-18 | 485 | 486 | 477 | 477 | 33,000 | 477 |
| 2015-11-17 | 478 | 486 | 478 | 483 | 79,200 | 483 |
| 2015-11-16 | 487 | 489 | 484 | 484 | 45,200 | 484 |
| 2015-11-13 | 490 | 493 | 490 | 491 | 21,400 | 491 |
| 2015-11-12 | 491 | 498 | 491 | 493 | 26,800 | 493 |
| 2015-11-11 | 490 | 494 | 490 | 493 | 19,600 | 493 |
| 2015-11-10 | 491 | 492 | 488 | 491 | 36,100 | 491 |
| 2015-11-09 | 490 | 498 | 490 | 495 | 44,800 | 495 |
| 2015-11-06 | 489 | 491 | 487 | 491 | 38,800 | 491 |
| 2015-11-05 | 504 | 504 | 490 | 490 | 78,800 | 490 |
| 2015-11-04 | 510 | 511 | 503 | 503 | 51,000 | 503 |
| 2015-11-02 | 515 | 516 | 509 | 510 | 44,000 | 510 |
| 2015-10-30 | 517 | 522 | 512 | 514 | 38,800 | 514 |
| 2015-10-29 | 512 | 523 | 508 | 522 | 72,400 | 522 |
| 2015-10-28 | 523 | 528 | 506 | 507 | 133,300 | 507 |
| 2015-10-27 | 509 | 514 | 508 | 514 | 31,300 | 514 |
| 2015-10-26 | 514 | 514 | 506 | 510 | 52,600 | 510 |
| 2015-10-23 | 510 | 515 | 503 | 506 | 68,600 | 506 |
| 2015-10-22 | 502 | 510 | 502 | 504 | 22,700 | 504 |
| 2015-10-21 | 501 | 512 | 501 | 510 | 34,800 | 510 |
| 2015-10-20 | 508 | 513 | 501 | 503 | 49,900 | 503 |
| 2015-10-19 | 524 | 524 | 506 | 510 | 71,100 | 510 |
| 2015-10-16 | 542 | 542 | 525 | 526 | 72,100 | 526 |
| 2015-10-15 | 548 | 548 | 535 | 538 | 68,100 | 538 |
| 2015-10-14 | 533 | 554 | 533 | 538 | 88,600 | 538 |
| 2015-10-13 | 562 | 576 | 557 | 567 | 43,600 | 567 |
| 2015-10-09 | 550 | 580 | 543 | 572 | 154,900 | 572 |
| 2015-10-08 | 546 | 550 | 537 | 550 | 61,700 | 550 |
| 2015-10-07 | 559 | 562 | 536 | 549 | 81,400 | 549 |
| 2015-10-06 | 559 | 568 | 554 | 564 | 100,200 | 564 |
| 2015-10-05 | 552 | 557 | 546 | 549 | 69,700 | 549 |
| 2015-10-02 | 560 | 568 | 552 | 553 | 60,900 | 553 |
| 2015-10-01 | 571 | 582 | 566 | 569 | 117,300 | 569 |
| 2015-09-30 | 570 | 587 | 561 | 576 | 479,700 | 576 |
| 2015-09-29 | 558 | 568 | 551 | 567 | 615,800 | 567 |
| 2015-09-28 | 548 | 561 | 546 | 554 | 339,200 | 554 |
| 2015-09-25 | 540 | 541 | 525 | 539 | 161,300 | 539 |
| 2015-09-24 | 522 | 527 | 520 | 526 | 62,800 | 526 |
| 2015-09-18 | 524 | 527 | 522 | 525 | 30,100 | 525 |
| 2015-09-17 | 522 | 531 | 518 | 528 | 42,400 | 528 |
| 2015-09-16 | 526 | 539 | 511 | 528 | 78,300 | 528 |
| 2015-09-15 | 547 | 551 | 529 | 531 | 90,300 | 531 |
| 2015-09-14 | 544 | 554 | 532 | 539 | 204,400 | 539 |
| 2015-09-11 | 518 | 540 | 516 | 539 | 159,200 | 539 |
| 2015-09-10 | 498 | 514 | 492 | 513 | 119,600 | 513 |
| 2015-09-09 | 505 | 508 | 498 | 506 | 112,500 | 506 |
| 2015-09-08 | 485 | 496 | 480 | 488 | 109,000 | 488 |
| 2015-09-07 | 472 | 491 | 470 | 490 | 55,800 | 490 |
| 2015-09-04 | 491 | 493 | 473 | 485 | 102,500 | 485 |
| 2015-09-03 | 476 | 496 | 476 | 491 | 83,600 | 491 |
| 2015-09-02 | 469 | 483 | 466 | 479 | 33,900 | 479 |
| 2015-09-01 | 493 | 493 | 475 | 477 | 75,900 | 477 |
| 2015-08-31 | 466 | 491 | 464 | 491 | 72,100 | 491 |
| 2015-08-28 | 465 | 471 | 463 | 470 | 85,100 | 470 |
| 2015-08-27 | 478 | 479 | 457 | 461 | 74,100 | 461 |
| 2015-08-26 | 445 | 460 | 445 | 454 | 59,500 | 454 |
| 2015-08-25 | 435 | 480 | 400 | 442 | 258,600 | 442 |
| 2015-08-24 | 500 | 504 | 460 | 467 | 284,000 | 467 |
| 2015-08-21 | 509 | 520 | 499 | 510 | 283,100 | 510 |
| 2015-08-20 | 525 | 537 | 515 | 529 | 340,600 | 529 |
| 2015-08-19 | 540 | 552 | 525 | 537 | 1,527,300 | 537 |
| 2015-08-18 | 461 | 473 | 459 | 472 | 83,800 | 472 |
| 2015-08-17 | 461 | 462 | 455 | 459 | 31,100 | 459 |
| 2015-08-14 | 455 | 461 | 454 | 458 | 17,300 | 458 |
| 2015-08-13 | 464 | 464 | 452 | 455 | 51,300 | 455 |
| 2015-08-12 | 456 | 460 | 456 | 456 | 17,900 | 456 |
| 2015-08-11 | 456 | 463 | 454 | 456 | 29,600 | 456 |
| 2015-08-10 | 461 | 470 | 455 | 461 | 54,700 | 461 |
| 2015-08-07 | 470 | 470 | 454 | 459 | 55,600 | 459 |
| 2015-08-06 | 469 | 478 | 469 | 469 | 25,100 | 469 |
| 2015-08-05 | 461 | 472 | 460 | 470 | 64,600 | 470 |
| 2015-08-04 | 465 | 469 | 462 | 464 | 50,400 | 464 |
| 2015-08-03 | 470 | 470 | 462 | 468 | 45,400 | 468 |
| 2015-07-31 | 468 | 475 | 466 | 472 | 28,300 | 472 |
| 2015-07-30 | 468 | 470 | 465 | 469 | 36,400 | 469 |
| 2015-07-29 | 476 | 477 | 467 | 473 | 20,000 | 473 |
| 2015-07-28 | 465 | 476 | 465 | 476 | 16,100 | 476 |
| 2015-07-27 | 475 | 478 | 467 | 470 | 29,600 | 470 |
| 2015-07-24 | 465 | 479 | 465 | 472 | 29,800 | 472 |
| 2015-07-23 | 468 | 480 | 457 | 470 | 143,100 | 470 |
| 2015-07-22 | 489 | 490 | 471 | 473 | 96,500 | 473 |
| 2015-07-21 | 491 | 500 | 488 | 491 | 76,500 | 491 |
| 2015-07-17 | 510 | 510 | 490 | 491 | 141,700 | 491 |
| 2015-07-16 | 516 | 519 | 504 | 508 | 53,400 | 508 |
| 2015-07-15 | 526 | 532 | 497 | 517 | 229,600 | 517 |
| 2015-07-14 | 541 | 552 | 540 | 548 | 90,600 | 548 |
| 2015-07-13 | 515 | 534 | 512 | 534 | 58,500 | 534 |
| 2015-07-10 | 502 | 508 | 498 | 498 | 23,100 | 498 |
| 2015-07-09 | 482 | 515 | 430 | 500 | 100,500 | 500 |
| 2015-07-08 | 518 | 518 | 500 | 508 | 66,800 | 508 |
| 2015-07-07 | 517 | 525 | 517 | 519 | 21,800 | 519 |
| 2015-07-06 | 516 | 517 | 513 | 514 | 21,100 | 514 |
| 2015-07-03 | 523 | 529 | 518 | 518 | 51,700 | 518 |
| 2015-07-02 | 538 | 538 | 528 | 530 | 9,900 | 530 |
| 2015-07-01 | 520 | 535 | 520 | 535 | 22,200 | 535 |
| 2015-06-30 | 518 | 525 | 518 | 520 | 9,200 | 520 |
| 2015-06-29 | 528 | 528 | 511 | 518 | 43,100 | 518 |
| 2015-06-26 | 536 | 537 | 533 | 535 | 15,600 | 535 |
| 2015-06-25 | 529 | 541 | 529 | 537 | 88,600 | 537 |
| 2015-06-24 | 546 | 550 | 544 | 548 | 27,200 | 548 |
| 2015-06-23 | 545 | 548 | 543 | 548 | 15,100 | 548 |
| 2015-06-22 | 538 | 549 | 538 | 542 | 41,000 | 542 |
| 2015-06-19 | 538 | 539 | 536 | 537 | 22,100 | 537 |
| 2015-06-18 | 539 | 542 | 537 | 538 | 18,700 | 538 |
| 2015-06-17 | 544 | 548 | 541 | 543 | 43,900 | 543 |
| 2015-06-16 | 546 | 546 | 539 | 539 | 22,500 | 539 |
| 2015-06-15 | 550 | 552 | 542 | 543 | 26,900 | 543 |
| 2015-06-12 | 549 | 549 | 543 | 549 | 14,800 | 549 |
| 2015-06-11 | 550 | 550 | 543 | 546 | 11,200 | 546 |
| 2015-06-10 | 547 | 549 | 540 | 543 | 24,500 | 543 |
| 2015-06-09 | 555 | 555 | 547 | 548 | 39,100 | 548 |
| 2015-06-08 | 546 | 556 | 546 | 555 | 37,200 | 555 |
| 2015-06-05 | 551 | 560 | 540 | 545 | 66,000 | 545 |
| 2015-06-04 | 538 | 565 | 538 | 561 | 122,400 | 561 |
| 2015-06-03 | 531 | 538 | 531 | 537 | 30,000 | 537 |
| 2015-06-02 | 529 | 536 | 525 | 534 | 89,300 | 534 |
| 2015-06-01 | 513 | 520 | 511 | 518 | 89,700 | 518 |
| 2015-05-29 | 531 | 535 | 519 | 520 | 214,100 | 520 |
| 2015-05-28 | 540 | 545 | 533 | 536 | 82,600 | 536 |
| 2015-05-27 | 554 | 557 | 541 | 541 | 258,900 | 541 |
| 2015-05-26 | 562 | 566 | 562 | 563 | 495,200 | 563 |
| 2015-05-25 | 563 | 568 | 563 | 566 | 138,300 | 566 |
| 2015-05-22 | 565 | 569 | 565 | 568 | 84,400 | 568 |
| 2015-05-21 | 559 | 566 | 558 | 566 | 46,600 | 566 |
| 2015-05-20 | 567 | 567 | 557 | 557 | 113,100 | 557 |
| 2015-05-19 | 568 | 568 | 562 | 563 | 83,900 | 563 |
| 2015-05-18 | 562 | 569 | 562 | 564 | 62,900 | 564 |
| 2015-05-15 | 565 | 568 | 562 | 564 | 65,500 | 564 |
| 2015-05-14 | 570 | 573 | 563 | 563 | 80,300 | 563 |
| 2015-05-13 | 569 | 571 | 563 | 566 | 96,000 | 566 |
| 2015-05-12 | 564 | 565 | 561 | 563 | 41,500 | 563 |
| 2015-05-11 | 561 | 565 | 559 | 563 | 43,300 | 563 |
| 2015-05-08 | 550 | 559 | 550 | 559 | 37,700 | 559 |
| 2015-05-07 | 555 | 555 | 547 | 548 | 50,600 | 548 |
| 2015-05-01 | 555 | 557 | 549 | 549 | 95,200 | 549 |
| 2015-04-30 | 555 | 559 | 555 | 557 | 57,400 | 557 |
| 2015-04-28 | 558 | 566 | 555 | 555 | 45,800 | 555 |
| 2015-04-27 | 537 | 563 | 537 | 557 | 106,000 | 557 |
| 2015-04-24 | 559 | 560 | 532 | 543 | 169,700 | 543 |
| 2015-04-23 | 566 | 566 | 558 | 561 | 53,000 | 561 |
| 2015-04-22 | 563 | 564 | 560 | 561 | 55,400 | 561 |
| 2015-04-21 | 554 | 563 | 554 | 563 | 44,700 | 563 |
| 2015-04-20 | 543 | 565 | 543 | 553 | 96,800 | 553 |
| 2015-04-17 | 544 | 550 | 540 | 544 | 173,200 | 544 |
| 2015-04-16 | 566 | 566 | 548 | 550 | 204,900 | 550 |
| 2015-04-15 | 592 | 592 | 565 | 572 | 281,400 | 572 |
| 2015-04-14 | 630 | 631 | 608 | 611 | 153,300 | 611 |
| 2015-04-13 | 600 | 630 | 600 | 627 | 141,800 | 627 |
| 2015-04-10 | 598 | 603 | 592 | 598 | 48,500 | 598 |
| 2015-04-09 | 609 | 610 | 594 | 598 | 138,500 | 598 |
| 2015-04-08 | 609 | 614 | 598 | 609 | 63,200 | 609 |
| 2015-04-07 | 617 | 618 | 590 | 609 | 103,400 | 609 |
| 2015-04-06 | 588 | 615 | 585 | 615 | 164,500 | 615 |
| 2015-04-03 | 562 | 586 | 557 | 584 | 79,100 | 584 |
| 2015-04-02 | 565 | 566 | 545 | 557 | 117,000 | 557 |
| 2015-04-01 | 578 | 594 | 548 | 555 | 235,600 | 555 |
| 2015-03-31 | 615 | 622 | 559 | 578 | 273,800 | 578 |
| 2015-03-30 | 585 | 634 | 583 | 624 | 348,200 | 624 |
| 2015-03-27 | 554 | 600 | 550 | 583 | 227,700 | 583 |
| 2015-03-26 | 550 | 575 | 543 | 557 | 172,700 | 557 |
| 2015-03-25 | 546 | 552 | 516 | 536 | 189,300 | 536 |
| 2015-03-24 | 568 | 568 | 549 | 552 | 165,800 | 552 |
| 2015-03-23 | 544 | 560 | 538 | 559 | 246,100 | 559 |
| 2015-03-20 | 518 | 528 | 512 | 528 | 176,400 | 528 |
| 2015-03-19 | 483 | 508 | 483 | 508 | 173,700 | 508 |
| 2015-03-18 | 481 | 495 | 478 | 483 | 119,600 | 483 |
| 2015-03-17 | 480 | 492 | 478 | 489 | 195,200 | 489 |
| 2015-03-16 | 456 | 472 | 456 | 472 | 83,600 | 472 |
| 2015-03-13 | 454 | 454 | 448 | 453 | 63,300 | 453 |
| 2015-03-12 | 455 | 459 | 447 | 447 | 57,800 | 447 |
| 2015-03-11 | 448 | 450 | 441 | 450 | 21,700 | 450 |
| 2015-03-10 | 449 | 458 | 444 | 449 | 101,600 | 449 |
| 2015-03-09 | 447 | 449 | 442 | 442 | 25,900 | 442 |
| 2015-03-06 | 448 | 451 | 443 | 448 | 55,400 | 448 |
| 2015-03-05 | 430 | 453 | 429 | 443 | 122,200 | 443 |
| 2015-03-04 | 430 | 431 | 428 | 428 | 28,100 | 428 |
| 2015-03-03 | 435 | 440 | 427 | 431 | 29,900 | 431 |
| 2015-03-02 | 428 | 436 | 426 | 436 | 46,300 | 436 |
| 2015-02-27 | 435 | 436 | 428 | 432 | 37,200 | 432 |
| 2015-02-26 | 435 | 439 | 433 | 435 | 24,900 | 435 |
| 2015-02-25 | 432 | 440 | 432 | 435 | 36,700 | 435 |
| 2015-02-24 | 439 | 442 | 435 | 440 | 33,100 | 440 |
| 2015-02-23 | 440 | 440 | 435 | 439 | 69,600 | 439 |
| 2015-02-20 | 440 | 444 | 420 | 430 | 154,000 | 430 |
| 2015-02-19 | 444 | 446 | 440 | 440 | 55,300 | 440 |
| 2015-02-18 | 438 | 445 | 438 | 444 | 95,000 | 444 |
| 2015-02-17 | 438 | 444 | 430 | 443 | 132,100 | 443 |
| 2015-02-16 | 420 | 433 | 419 | 429 | 104,800 | 429 |
| 2015-02-13 | 416 | 420 | 415 | 416 | 86,600 | 416 |
| 2015-02-12 | 415 | 419 | 415 | 419 | 72,800 | 419 |
| 2015-02-10 | 410 | 414 | 405 | 411 | 98,000 | 411 |
| 2015-02-09 | 392 | 415 | 392 | 403 | 119,600 | 403 |
| 2015-02-06 | 387 | 392 | 385 | 392 | 18,200 | 392 |
| 2015-02-05 | 386 | 389 | 382 | 387 | 32,200 | 387 |
| 2015-02-04 | 383 | 388 | 381 | 386 | 18,200 | 386 |
| 2015-02-03 | 385 | 388 | 383 | 384 | 24,900 | 384 |
| 2015-02-02 | 390 | 391 | 384 | 385 | 42,700 | 385 |
| 2015-01-30 | 386 | 390 | 386 | 386 | 35,000 | 386 |
| 2015-01-29 | 384 | 388 | 384 | 386 | 36,000 | 386 |
| 2015-01-28 | 385 | 389 | 383 | 383 | 29,000 | 383 |
| 2015-01-27 | 394 | 394 | 386 | 387 | 42,900 | 387 |
| 2015-01-26 | 390 | 390 | 385 | 390 | 61,600 | 390 |
| 2015-01-23 | 389 | 390 | 382 | 383 | 26,700 | 383 |
| 2015-01-22 | 393 | 393 | 386 | 390 | 66,400 | 390 |
| 2015-01-21 | 395 | 395 | 388 | 393 | 23,000 | 393 |
| 2015-01-20 | 382 | 394 | 382 | 393 | 44,800 | 393 |
| 2015-01-19 | 380 | 384 | 376 | 380 | 35,700 | 380 |
| 2015-01-16 | 380 | 381 | 371 | 375 | 53,100 | 375 |
| 2015-01-15 | 380 | 385 | 379 | 381 | 50,800 | 381 |
| 2015-01-14 | 384 | 390 | 381 | 381 | 44,800 | 381 |
| 2015-01-13 | 380 | 395 | 379 | 383 | 188,600 | 383 |
| 2015-01-09 | 400 | 400 | 387 | 391 | 142,500 | 391 |
| 2015-01-08 | 393 | 399 | 391 | 399 | 196,800 | 399 |
| 2015-01-07 | 369 | 391 | 366 | 389 | 234,300 | 389 |
| 2015-01-06 | 361 | 370 | 357 | 368 | 166,200 | 368 |
| 2015-01-05 | 355 | 363 | 353 | 363 | 58,100 | 363 |
分割・併合履歴 ： [1990-11-27]1株→1.1株 [1989-11-27]1株→1.05株