9765 (株)オオバの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	515	515	512	514	39,700	514
2017-12-28	513	515	513	514	140,400	514
2017-12-27	515	515	513	515	15,500	515
2017-12-26	514	515	512	515	48,000	515
2017-12-25	514	514	512	514	29,800	514
2017-12-22	512	514	509	513	36,800	513
2017-12-21	513	513	510	513	17,200	513
2017-12-20	510	513	509	513	28,600	513
2017-12-19	513	513	509	510	21,400	510
2017-12-18	511	513	509	511	24,100	511
2017-12-15	511	512	508	510	27,000	510
2017-12-14	511	512	510	511	23,600	511
2017-12-13	510	511	508	509	41,600	509
2017-12-12	512	512	509	510	13,800	510
2017-12-11	510	511	509	511	29,300	511
2017-12-08	509	514	509	510	38,600	510
2017-12-07	513	515	511	512	26,500	512
2017-12-06	515	515	509	511	24,800	511
2017-12-05	508	516	506	515	40,700	515
2017-12-04	514	514	509	511	94,200	511
2017-12-01	512	514	510	511	16,900	511
2017-11-30	515	515	510	511	27,600	511
2017-11-29	516	519	516	516	12,400	516
2017-11-28	517	518	514	514	9,400	514
2017-11-27	520	520	517	517	18,700	517
2017-11-24	514	519	514	517	24,900	517
2017-11-22	513	515	509	514	23,200	514
2017-11-21	504	514	504	513	24,300	513
2017-11-20	513	513	501	504	60,000	504
2017-11-17	514	514	509	511	19,800	511
2017-11-16	514	514	510	511	23,200	511
2017-11-15	515	515	511	511	33,400	511
2017-11-13	515	515	511	513	21,100	513
2017-11-10	512	515	512	514	15,000	514
2017-11-09	519	519	513	515	37,700	515
2017-11-08	518	519	516	518	8,500	518
2017-11-07	516	519	516	517	16,400	517
2017-11-06	524	524	517	518	35,700	518
2017-11-02	522	523	521	522	19,300	522
2017-11-01	521	528	519	528	44,500	528
2017-10-31	524	524	520	522	19,200	522
2017-10-30	519	524	517	524	54,600	524
2017-10-27	517	518	516	518	17,300	518
2017-10-26	516	518	515	517	17,500	517
2017-10-25	515	518	515	517	29,100	517
2017-10-24	515	516	514	515	21,200	515
2017-10-23	515	515	511	515	21,300	515
2017-10-20	514	514	511	512	10,800	512
2017-10-19	512	516	512	512	16,600	512
2017-10-18	514	516	512	514	23,900	514
2017-10-17	514	514	511	513	18,600	513
2017-10-16	510	515	510	514	42,100	514
2017-10-13	517	518	510	513	62,600	513
2017-10-12	522	523	515	520	48,800	520
2017-10-11	520	522	518	522	14,200	522
2017-10-10	515	520	515	519	13,500	519
2017-10-06	522	523	515	516	32,500	516
2017-10-05	524	525	521	522	8,900	522
2017-10-04	526	526	521	522	23,900	522
2017-10-03	528	528	525	526	14,800	526
2017-10-02	522	528	520	528	37,800	528
2017-09-29	522	523	521	522	12,200	522
2017-09-28	518	524	516	522	39,200	522
2017-09-27	517	519	516	519	18,900	519
2017-09-26	514	518	514	518	28,100	518
2017-09-25	519	519	512	517	44,600	517
2017-09-22	514	514	507	513	31,900	513
2017-09-21	514	516	510	514	35,300	514
2017-09-20	515	515	509	514	50,000	514
2017-09-19	512	515	509	515	53,600	515
2017-09-15	501	513	499	511	107,700	511
2017-09-14	495	511	495	501	179,300	501
2017-09-13	496	499	495	498	9,800	498
2017-09-12	500	500	494	495	34,600	495
2017-09-11	497	499	496	498	28,500	498
2017-09-08	491	496	490	495	22,400	495
2017-09-07	489	493	488	492	17,600	492
2017-09-06	484	489	481	488	20,500	488
2017-09-05	490	492	482	484	32,600	484
2017-09-04	494	496	488	492	26,600	492
2017-09-01	494	496	493	495	12,000	495
2017-08-31	495	495	492	495	15,600	495
2017-08-30	491	495	491	494	15,500	494
2017-08-29	487	491	487	491	18,700	491
2017-08-28	488	490	487	489	13,300	489
2017-08-25	488	488	486	487	25,800	487
2017-08-24	484	488	484	486	17,400	486
2017-08-23	484	485	484	484	18,500	484
2017-08-22	482	485	482	484	12,700	484
2017-08-21	482	485	482	482	9,200	482
2017-08-18	486	486	482	482	18,100	482
2017-08-17	486	488	486	487	15,000	487
2017-08-16	484	487	484	485	13,500	485
2017-08-15	485	488	483	484	26,000	484
2017-08-14	477	491	477	485	41,500	485
2017-08-10	484	488	481	484	28,400	484
2017-08-09	492	492	482	486	40,300	486
2017-08-08	496	496	490	493	22,200	493
2017-08-07	490	494	488	492	41,900	492
2017-08-04	480	486	480	485	35,300	485
2017-08-03	479	484	479	483	43,700	483
2017-08-02	479	484	478	481	34,200	481
2017-08-01	485	486	475	482	85,200	482
2017-07-31	488	489	484	485	35,000	485
2017-07-28	489	490	488	489	13,100	489
2017-07-27	491	494	488	489	24,700	489
2017-07-26	491	492	489	491	23,200	491
2017-07-25	491	492	489	491	20,900	491
2017-07-24	491	492	488	490	35,400	490
2017-07-21	491	493	489	491	23,400	491
2017-07-20	485	495	485	491	55,600	491
2017-07-19	480	483	480	483	57,900	483
2017-07-18	490	490	481	483	110,500	483
2017-07-14	502	509	494	494	219,600	494
2017-07-13	519	520	517	520	56,300	520
2017-07-12	518	518	514	516	25,800	516
2017-07-11	515	520	514	516	34,200	516
2017-07-10	515	515	511	513	18,600	513
2017-07-07	512	514	511	511	15,600	511
2017-07-06	510	514	510	512	17,200	512
2017-07-05	509	512	505	509	42,500	509
2017-07-04	517	517	510	510	22,500	510
2017-07-03	514	517	512	512	33,600	512
2017-06-30	515	518	513	515	32,700	515
2017-06-29	516	516	514	515	21,600	515
2017-06-28	517	519	514	514	33,200	514
2017-06-27	520	520	517	519	31,700	519
2017-06-26	519	520	518	519	34,500	519
2017-06-23	520	521	516	517	36,200	517
2017-06-22	520	521	519	520	28,300	520
2017-06-21	516	520	516	518	24,300	518
2017-06-20	513	519	512	517	62,500	517
2017-06-19	508	513	508	511	23,600	511
2017-06-16	509	512	508	508	17,600	508
2017-06-15	508	513	508	508	27,100	508
2017-06-14	509	516	508	508	48,500	508
2017-06-13	506	513	505	511	33,600	511
2017-06-12	510	511	506	509	28,700	509
2017-06-09	516	516	509	510	59,900	510
2017-06-08	512	518	510	514	42,200	514
2017-06-07	512	512	506	509	54,700	509
2017-06-06	521	521	513	513	64,700	513
2017-06-05	520	522	519	521	51,700	521
2017-06-02	521	524	519	522	81,400	522
2017-06-01	528	528	517	521	84,800	521
2017-05-31	514	527	514	523	151,500	523
2017-05-30	504	515	504	514	167,900	514
2017-05-29	506	511	501	504	498,100	504
2017-05-26	548	548	534	538	418,000	538
2017-05-25	547	549	544	544	215,200	544
2017-05-24	539	548	539	546	198,700	546
2017-05-23	542	546	539	539	176,700	539
2017-05-22	553	553	541	544	249,300	544
2017-05-19	556	556	552	553	88,400	553
2017-05-18	554	556	548	555	109,800	555
2017-05-17	549	559	545	556	212,600	556
2017-05-16	553	553	544	547	145,000	547
2017-05-15	551	553	549	551	190,000	551
2017-05-12	550	555	550	551	167,100	551
2017-05-11	537	555	534	549	369,100	549
2017-05-10	531	537	531	536	105,600	536
2017-05-09	527	531	525	531	101,200	531
2017-05-08	521	527	521	526	116,800	526
2017-05-02	515	519	515	519	67,800	519
2017-05-01	517	517	515	515	48,200	515
2017-04-28	514	517	514	515	118,200	515
2017-04-27	516	517	515	516	47,700	516
2017-04-26	518	520	513	515	77,300	515
2017-04-25	512	516	511	516	61,400	516
2017-04-24	509	512	507	510	72,200	510
2017-04-21	506	510	505	509	54,500	509
2017-04-20	513	513	505	507	28,100	507
2017-04-19	507	514	505	509	51,700	509
2017-04-18	503	505	501	502	30,100	502
2017-04-17	493	501	493	499	58,900	499
2017-04-14	490	493	485	492	43,800	492
2017-04-13	481	493	477	490	73,000	490
2017-04-12	487	488	480	481	75,100	481
2017-04-11	503	503	487	489	108,600	489
2017-04-10	505	514	504	504	63,800	504
2017-04-07	508	516	501	502	91,300	502
2017-04-06	514	515	500	501	104,600	501
2017-04-05	514	518	513	514	43,000	514
2017-04-04	518	521	511	514	83,200	514
2017-04-03	517	522	515	519	91,700	519
2017-03-31	521	524	516	516	99,300	516
2017-03-30	523	523	518	521	63,500	521
2017-03-29	514	522	514	522	90,800	522
2017-03-28	508	510	507	510	72,800	510
2017-03-27	505	507	503	507	80,400	507
2017-03-24	502	505	502	504	46,700	504
2017-03-23	500	504	500	501	21,900	501
2017-03-22	504	504	500	501	17,500	501
2017-03-21	502	506	501	505	17,200	505
2017-03-17	504	506	499	502	17,300	502
2017-03-16	498	504	496	504	19,700	504
2017-03-15	506	506	497	498	28,600	498
2017-03-14	503	503	498	502	32,300	502
2017-03-13	501	508	498	503	98,700	503
2017-03-10	498	498	492	498	39,300	498
2017-03-09	491	515	488	490	225,600	490
2017-03-08	494	494	491	491	16,700	491
2017-03-07	493	494	491	492	17,300	492
2017-03-06	495	495	492	492	29,100	492
2017-03-03	490	492	490	491	44,200	491
2017-03-02	488	490	485	487	39,400	487
2017-03-01	487	487	485	487	19,200	487
2017-02-28	486	487	484	487	30,100	487
2017-02-27	485	486	480	484	35,900	484
2017-02-24	479	482	479	482	20,100	482
2017-02-23	484	484	478	479	45,300	479
2017-02-22	482	485	482	483	10,300	483
2017-02-21	482	488	481	482	20,300	482
2017-02-20	477	483	476	482	21,900	482
2017-02-17	472	476	472	475	16,000	475
2017-02-16	473	473	471	472	20,100	472
2017-02-15	474	475	471	472	20,700	472
2017-02-14	471	475	469	472	42,100	472
2017-02-13	470	473	469	471	34,300	471
2017-02-10	469	469	467	469	31,100	469
2017-02-09	469	469	466	466	11,400	466
2017-02-08	466	468	465	467	8,600	467
2017-02-07	467	470	466	466	11,100	466
2017-02-06	468	468	465	467	60,100	467
2017-02-03	466	468	465	465	7,800	465
2017-02-02	466	467	464	465	16,000	465
2017-02-01	469	469	463	466	24,900	466
2017-01-31	464	468	462	466	24,200	466
2017-01-30	466	468	463	463	97,300	463
2017-01-27	468	468	464	466	24,400	466
2017-01-26	468	468	464	464	26,000	464
2017-01-25	466	468	464	466	28,600	466
2017-01-24	464	464	462	463	14,300	463
2017-01-23	462	464	461	461	18,800	461
2017-01-20	460	464	460	462	15,300	462
2017-01-19	463	464	460	461	19,900	461
2017-01-18	459	465	459	461	23,200	461
2017-01-17	461	463	460	460	28,400	460
2017-01-16	462	465	461	461	48,900	461
2017-01-13	466	466	461	465	95,000	465
2017-01-12	467	467	464	464	21,300	464
2017-01-11	468	468	464	466	38,600	466
2017-01-10	469	469	464	467	42,700	467
2017-01-06	462	467	461	467	71,200	467
2017-01-05	460	462	458	462	44,600	462
2017-01-04	459	461	458	460	51,600	460

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 [2017年度]

9765 (株)オオバの時系列データ [2017年度]