9765 (株)オオバの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	455	459	455	459	27,300	459
2016-12-29	455	459	454	459	23,700	459
2016-12-28	458	459	456	458	24,000	458
2016-12-27	455	459	455	459	32,600	459
2016-12-26	459	459	451	456	48,300	456
2016-12-22	454	456	449	451	23,400	451
2016-12-21	457	457	454	456	17,800	456
2016-12-20	453	455	451	455	25,100	455
2016-12-19	455	455	450	452	31,200	452
2016-12-16	454	455	452	455	22,700	455
2016-12-15	455	455	450	453	30,200	453
2016-12-14	454	455	452	453	30,500	453
2016-12-13	454	454	450	454	16,700	454
2016-12-12	451	452	448	452	18,000	452
2016-12-09	443	451	443	451	33,600	451
2016-12-08	442	449	440	447	28,300	447
2016-12-07	439	440	438	440	12,900	440
2016-12-06	440	440	436	438	17,100	438
2016-12-05	439	440	436	437	17,300	437
2016-12-02	439	439	435	436	12,900	436
2016-12-01	442	454	434	439	88,300	439
2016-11-30	442	442	436	441	16,000	441
2016-11-29	438	442	437	440	17,500	440
2016-11-28	440	440	429	440	24,600	440
2016-11-25	440	440	437	440	18,600	440
2016-11-24	441	441	437	440	74,900	440
2016-11-22	436	441	434	439	17,800	439
2016-11-21	433	436	432	435	10,600	435
2016-11-18	431	433	429	431	14,700	431
2016-11-17	428	431	426	431	7,800	431
2016-11-16	430	430	425	428	6,900	428
2016-11-15	427	428	424	425	6,000	425
2016-11-14	423	428	423	423	13,700	423
2016-11-11	427	429	420	422	17,500	422
2016-11-10	431	433	418	421	21,000	421
2016-11-09	428	431	404	407	65,600	407
2016-11-08	429	430	425	430	5,900	430
2016-11-07	431	434	419	426	32,100	426
2016-11-04	435	437	430	432	16,100	432
2016-11-02	444	444	435	439	25,800	439
2016-11-01	444	444	439	444	17,400	444
2016-10-31	444	446	436	445	90,900	445
2016-10-28	441	445	439	445	91,900	445
2016-10-27	438	441	437	440	51,400	440
2016-10-26	432	438	432	438	55,600	438
2016-10-25	431	436	429	433	59,500	433
2016-10-24	432	437	430	434	69,200	434
2016-10-21	432	432	429	431	37,700	431
2016-10-20	430	433	428	432	20,700	432
2016-10-19	429	431	426	428	42,200	428
2016-10-17	428	430	425	428	19,800	428
2016-10-13	419	427	417	425	17,800	425
2016-10-12	417	422	417	419	10,300	419
2016-10-11	421	423	415	418	19,500	418
2016-10-07	420	424	414	419	19,000	419
2016-10-06	422	429	419	421	34,400	421
2016-10-05	429	430	425	428	14,200	428
2016-10-04	427	429	425	428	10,400	428
2016-10-03	423	427	421	425	11,800	425
2016-09-30	419	430	418	422	61,700	422
2016-09-29	426	430	421	425	53,600	425
2016-09-28	429	436	420	425	88,200	425
2016-09-27	423	429	419	429	72,500	429
2016-09-26	422	426	418	423	81,500	423
2016-09-23	410	412	405	412	20,800	412
2016-09-21	407	409	404	409	16,100	409
2016-09-20	398	407	398	405	17,800	405
2016-09-16	400	403	395	398	24,600	398
2016-09-15	402	404	399	400	11,900	400
2016-09-14	401	404	400	402	9,300	402
2016-09-13	400	401	399	401	9,200	401
2016-09-12	396	398	396	398	9,300	398
2016-09-09	396	399	396	397	23,400	397
2016-09-08	400	402	396	397	24,700	397
2016-09-07	397	402	395	399	33,800	399
2016-09-06	398	399	397	398	15,200	398
2016-09-05	397	400	397	397	10,900	397
2016-09-02	398	398	395	397	10,200	397
2016-09-01	397	401	395	397	7,200	397
2016-08-31	396	397	395	396	8,300	396
2016-08-30	397	397	394	394	8,900	394
2016-08-29	401	401	396	397	16,200	397
2016-08-26	396	396	394	394	15,300	394
2016-08-25	399	399	396	398	32,200	398
2016-08-24	399	400	395	398	20,000	398
2016-08-23	402	402	399	400	18,300	400
2016-08-22	401	402	400	401	13,700	401
2016-08-19	400	402	400	401	6,500	401
2016-08-18	400	402	400	401	15,800	401
2016-08-17	402	404	401	401	17,300	401
2016-08-16	406	409	403	405	48,100	405
2016-08-15	407	412	407	408	32,000	408
2016-08-12	411	411	402	406	31,500	406
2016-08-10	406	409	406	408	5,200	408
2016-08-09	403	406	403	406	8,100	406
2016-08-08	402	408	402	405	7,000	405
2016-08-05	401	402	400	401	11,800	401
2016-08-04	403	404	400	401	16,100	401
2016-08-03	405	406	402	404	17,200	404
2016-08-02	404	406	404	406	15,700	406
2016-08-01	408	409	405	407	11,100	407
2016-07-29	409	413	404	411	17,100	411
2016-07-28	406	413	406	408	21,900	408
2016-07-27	413	415	404	412	21,600	412
2016-07-26	413	414	405	409	25,200	409
2016-07-25	416	417	413	415	16,300	415
2016-07-22	408	415	408	414	19,100	414
2016-07-21	413	416	407	411	32,300	411
2016-07-20	411	412	409	411	18,600	411
2016-07-19	399	410	399	410	33,000	410
2016-07-15	395	406	393	402	111,300	402
2016-07-14	396	401	395	395	40,000	395
2016-07-13	399	400	396	397	45,500	397
2016-07-12	398	399	396	398	31,700	398
2016-07-11	389	396	389	394	19,800	394
2016-07-08	392	393	389	390	33,800	390
2016-07-07	393	395	391	393	22,700	393
2016-07-06	395	395	392	395	27,600	395
2016-07-05	398	398	395	395	22,000	395
2016-07-04	398	399	395	398	15,200	398
2016-07-01	396	397	392	397	20,400	397
2016-06-30	400	400	390	392	32,200	392
2016-06-29	389	396	387	395	31,300	395
2016-06-28	379	391	378	385	31,800	385
2016-06-27	375	385	375	385	43,200	385
2016-06-24	390	391	350	371	133,500	371
2016-06-23	385	393	382	390	49,000	390
2016-06-22	387	387	381	386	33,400	386
2016-06-21	383	387	377	387	23,500	387
2016-06-20	373	386	373	383	47,200	383
2016-06-17	373	378	373	373	25,000	373
2016-06-16	387	387	374	374	63,300	374
2016-06-15	382	388	381	384	39,700	384
2016-06-14	390	397	382	384	64,900	384
2016-06-13	405	405	393	393	69,400	393
2016-06-10	410	410	405	406	69,000	406
2016-06-09	407	407	402	405	34,700	405
2016-06-08	410	410	404	406	40,700	406
2016-06-07	409	411	406	408	28,400	408
2016-06-06	411	411	403	407	79,600	407
2016-06-03	417	417	412	415	57,000	415
2016-06-02	427	427	415	418	79,700	418
2016-06-01	430	430	427	427	78,900	427
2016-05-31	434	436	432	435	75,200	435
2016-05-30	437	440	434	438	100,700	438
2016-05-27	440	445	437	440	802,900	440
2016-05-26	463	476	463	473	1,813,200	473
2016-05-25	463	466	462	463	174,700	463
2016-05-24	465	467	461	463	113,200	463
2016-05-23	469	470	463	467	120,100	467
2016-05-20	466	472	465	470	101,200	470
2016-05-19	469	473	469	469	46,200	469
2016-05-18	470	470	464	468	54,600	468
2016-05-17	471	472	466	470	65,800	470
2016-05-16	475	475	470	472	83,400	472
2016-05-13	477	478	471	476	72,400	476
2016-05-12	477	477	473	477	50,000	477
2016-05-11	478	480	473	477	71,400	477
2016-05-10	469	476	467	475	97,500	475
2016-05-09	464	470	464	469	69,300	469
2016-05-06	460	464	459	463	51,300	463
2016-05-02	450	459	449	458	76,800	458
2016-04-28	468	475	459	459	173,000	459
2016-04-27	462	470	461	465	186,500	465
2016-04-26	466	468	460	464	107,700	464
2016-04-25	470	472	464	468	118,500	468
2016-04-22	467	467	460	462	91,000	462
2016-04-21	465	469	462	467	82,700	467
2016-04-20	460	465	458	460	73,100	460
2016-04-19	459	462	455	457	64,800	457
2016-04-18	458	458	445	451	90,900	451
2016-04-15	455	460	454	457	88,700	457
2016-04-14	452	453	448	452	78,500	452
2016-04-13	454	455	448	449	112,400	449
2016-04-12	408	459	408	440	120,200	440
2016-04-11	413	414	402	404	36,500	404
2016-04-08	410	416	402	410	76,000	410
2016-04-07	418	418	403	407	71,900	407
2016-04-06	420	421	414	419	32,200	419
2016-04-05	426	430	421	422	207,800	422
2016-04-04	430	442	424	426	235,500	426
2016-04-01	452	452	422	431	71,800	431
2016-03-31	460	461	449	453	54,700	453
2016-03-30	447	455	447	453	57,400	453
2016-03-29	435	449	433	447	49,800	447
2016-03-28	443	443	432	435	42,400	435
2016-03-25	433	440	433	438	36,300	438
2016-03-24	433	440	428	437	33,700	437
2016-03-23	421	432	421	428	27,900	428
2016-03-22	411	418	410	417	36,000	417
2016-03-18	411	414	400	410	30,800	410
2016-03-17	414	417	410	412	30,800	412
2016-03-16	410	418	409	410	28,900	410
2016-03-15	396	413	395	409	42,200	409
2016-03-14	395	396	391	394	43,600	394
2016-03-11	388	392	386	392	38,000	392
2016-03-10	382	388	382	388	41,300	388
2016-03-09	381	381	378	380	16,100	380
2016-03-08	381	385	377	381	19,600	381
2016-03-07	379	381	374	380	44,200	380
2016-03-04	377	378	370	374	54,700	374
2016-03-03	371	378	371	378	24,100	378
2016-03-02	372	378	371	372	33,400	372
2016-03-01	370	375	369	370	23,300	370
2016-02-29	376	379	369	369	31,600	369
2016-02-26	374	381	365	368	42,800	368
2016-02-25	376	380	368	374	35,900	374
2016-02-24	359	375	358	360	147,400	360
2016-02-23	373	376	367	367	47,100	367
2016-02-22	366	380	366	374	29,600	374
2016-02-19	359	370	350	362	40,900	362
2016-02-18	349	358	338	351	76,000	351
2016-02-17	345	352	340	344	66,200	344
2016-02-16	362	366	352	353	40,700	353
2016-02-15	362	364	345	361	47,600	361
2016-02-12	389	389	317	338	128,300	338
2016-02-10	409	422	395	397	20,900	397
2016-02-09	412	417	410	410	8,800	410
2016-02-08	415	434	415	431	17,800	431
2016-02-05	430	436	421	423	9,700	423
2016-02-04	436	444	428	430	9,300	430
2016-02-03	438	441	428	436	14,200	436
2016-02-02	450	450	440	441	17,500	441
2016-02-01	436	447	436	442	26,100	442
2016-01-29	418	427	415	427	16,600	427
2016-01-28	418	425	415	415	26,700	415
2016-01-27	422	422	416	418	12,600	418
2016-01-26	405	419	405	408	9,700	408
2016-01-25	406	430	405	412	37,500	412
2016-01-22	375	390	375	390	27,500	390
2016-01-21	379	397	374	374	28,000	374
2016-01-20	396	400	381	382	34,400	382
2016-01-19	405	405	387	389	90,700	389
2016-01-18	415	415	397	405	62,800	405
2016-01-15	436	438	430	431	19,800	431
2016-01-14	444	444	435	435	23,200	435
2016-01-13	447	462	441	445	32,400	445
2016-01-12	450	468	446	446	30,500	446
2016-01-08	455	465	455	458	23,200	458
2016-01-07	457	466	457	461	14,700	461
2016-01-06	458	465	458	459	24,100	459
2016-01-05	457	463	453	458	23,500	458
2016-01-04	463	467	457	457	26,600	457

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 [2016年度]

9765 (株)オオバの時系列データ [2016年度]