9765 (株)オオバの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	798	798	785	789	9,300	789
2021-12-29	790	800	790	800	13,800	800
2021-12-28	795	797	781	794	17,900	794
2021-12-27	796	796	774	792	28,300	792
2021-12-24	770	771	762	771	11,800	771
2021-12-23	764	765	760	764	4,100	764
2021-12-22	760	767	760	764	26,600	764
2021-12-21	774	774	755	760	10,400	760
2021-12-20	780	782	764	764	30,900	764
2021-12-17	788	788	781	785	31,100	785
2021-12-16	790	790	783	789	13,100	789
2021-12-15	768	787	766	783	9,000	783
2021-12-14	776	776	770	771	13,100	771
2021-12-13	785	785	772	778	5,800	778
2021-12-10	794	794	775	775	14,700	775
2021-12-09	785	792	782	791	8,900	791
2021-12-08	794	794	786	789	12,300	789
2021-12-07	762	795	762	795	22,000	795
2021-12-06	773	773	762	762	11,000	762
2021-12-03	737	776	737	766	24,500	766
2021-12-02	738	758	736	737	101,900	737
2021-12-01	763	771	753	753	19,400	753
2021-11-30	770	780	760	760	31,900	760
2021-11-29	785	785	762	762	135,600	762
2021-11-26	794	800	779	794	570,000	794
2021-11-25	808	808	794	794	93,200	794
2021-11-24	794	802	793	798	103,100	798
2021-11-22	793	805	792	795	51,400	795
2021-11-19	801	806	800	800	112,600	800
2021-11-18	801	807	800	801	20,200	801
2021-11-17	820	820	803	803	37,700	803
2021-11-16	816	826	814	824	12,600	824
2021-11-15	823	827	820	820	12,800	820
2021-11-12	815	825	815	824	20,000	824
2021-11-11	811	818	811	811	7,600	811
2021-11-10	819	819	809	813	12,400	813
2021-11-09	826	827	819	819	9,400	819
2021-11-08	833	833	824	829	12,800	829
2021-11-05	841	841	825	825	22,100	825
2021-11-04	837	841	836	841	13,700	841
2021-11-02	828	839	827	835	21,400	835
2021-11-01	819	836	819	833	62,300	833
2021-10-29	814	818	804	812	18,600	812
2021-10-28	827	827	814	814	22,600	814
2021-10-27	820	830	819	830	10,400	830
2021-10-26	824	831	815	820	14,900	820
2021-10-25	814	817	804	817	20,200	817
2021-10-22	800	807	792	804	23,600	804
2021-10-21	809	809	797	799	16,700	799
2021-10-20	809	809	802	802	13,600	802
2021-10-19	811	813	806	809	7,700	809
2021-10-18	816	816	808	811	16,200	811
2021-10-15	807	821	807	819	11,600	819
2021-10-14	803	809	801	807	10,300	807
2021-10-13	811	813	803	808	10,900	808
2021-10-12	830	831	813	817	20,200	817
2021-10-11	828	837	827	829	15,400	829
2021-10-08	816	830	810	828	17,700	828
2021-10-07	808	824	800	804	20,800	804
2021-10-06	812	831	805	808	23,200	808
2021-10-05	798	818	790	806	28,500	806
2021-10-04	831	831	798	808	159,200	808
2021-10-01	844	848	816	816	90,400	816
2021-09-30	857	861	846	848	21,100	848
2021-09-29	846	857	842	857	31,400	857
2021-09-28	877	877	848	870	77,000	870
2021-09-27	892	892	869	873	135,600	873
2021-09-24	872	879	859	871	34,300	871
2021-09-22	880	883	864	867	16,900	867
2021-09-21	880	883	871	882	20,700	882
2021-09-17	888	888	877	888	22,200	888
2021-09-16	884	888	876	888	26,100	888
2021-09-15	866	882	862	882	27,400	882
2021-09-14	873	873	858	873	31,400	873
2021-09-13	862	871	857	870	21,200	870
2021-09-10	840	866	840	866	43,900	866
2021-09-09	847	847	831	840	19,800	840
2021-09-08	846	847	841	847	17,700	847
2021-09-07	839	845	835	845	21,200	845
2021-09-06	836	838	832	838	9,900	838
2021-09-03	828	837	828	836	18,100	836
2021-09-02	833	833	827	830	9,700	830
2021-09-01	821	832	816	831	18,600	831
2021-08-31	818	833	818	821	29,800	821
2021-08-30	800	811	798	811	20,400	811
2021-08-27	813	813	794	802	42,000	802
2021-08-26	809	813	805	809	43,200	809
2021-08-25	825	825	807	814	20,600	814
2021-08-24	800	818	799	815	13,400	815
2021-08-23	772	804	772	800	33,600	800
2021-08-20	772	780	769	770	19,500	770
2021-08-19	772	788	770	770	14,100	770
2021-08-18	756	787	756	779	19,800	779
2021-08-17	776	785	756	756	35,900	756
2021-08-16	800	801	775	775	40,200	775
2021-08-13	804	806	802	802	11,900	802
2021-08-12	811	812	804	804	10,400	804
2021-08-11	813	813	804	808	11,900	808
2021-08-10	801	812	801	808	7,900	808
2021-08-06	803	812	802	804	6,800	804
2021-08-05	803	809	801	803	7,100	803
2021-08-04	812	812	805	807	6,500	807
2021-08-03	827	827	812	813	7,500	813
2021-08-02	813	826	810	825	21,000	825
2021-07-30	815	815	803	803	12,300	803
2021-07-29	817	821	806	821	13,100	821
2021-07-28	817	820	815	815	7,000	815
2021-07-27	819	826	819	826	16,200	826
2021-07-26	824	824	816	819	12,700	819
2021-07-21	804	812	804	809	10,700	809
2021-07-20	807	815	800	801	14,000	801
2021-07-19	813	817	806	807	17,300	807
2021-07-16	812	820	812	813	10,600	813
2021-07-15	825	825	813	816	16,500	816
2021-07-14	836	836	825	825	9,800	825
2021-07-13	829	849	829	837	44,200	837
2021-07-12	813	826	813	826	39,900	826
2021-07-09	802	817	800	812	53,100	812
2021-07-08	809	818	799	811	39,100	811
2021-07-07	791	808	789	807	19,500	807
2021-07-06	798	800	795	798	6,200	798
2021-07-05	797	803	797	799	9,700	799
2021-07-02	785	800	785	797	7,700	797
2021-07-01	796	796	782	786	10,100	786
2021-06-30	797	801	794	794	9,400	794
2021-06-29	806	806	796	796	11,400	796
2021-06-28	791	807	789	807	17,700	807
2021-06-25	788	792	784	791	10,100	791
2021-06-24	792	792	776	782	66,400	782
2021-06-23	795	801	789	792	40,900	792
2021-06-22	779	795	774	791	57,900	791
2021-06-21	760	775	758	769	26,200	769
2021-06-18	752	766	752	766	21,700	766
2021-06-17	749	755	747	752	11,000	752
2021-06-16	752	754	747	749	13,700	749
2021-06-15	754	757	745	752	39,800	752
2021-06-14	752	760	752	756	60,700	756
2021-06-11	759	767	753	754	24,800	754
2021-06-10	759	769	755	757	52,300	757
2021-06-09	770	770	760	762	12,600	762
2021-06-08	778	778	763	770	14,100	770
2021-06-07	779	779	770	770	15,900	770
2021-06-04	794	794	780	781	21,100	781
2021-06-03	785	792	780	789	15,900	789
2021-06-02	790	794	781	782	19,600	782
2021-06-01	784	789	775	783	29,000	783
2021-05-31	791	797	779	779	60,900	779
2021-05-28	770	791	768	791	200,500	791
2021-05-27	766	779	755	763	231,400	763
2021-05-26	800	800	780	781	85,100	781
2021-05-25	817	817	801	801	66,700	801
2021-05-24	828	830	820	820	68,700	820
2021-05-21	832	837	828	828	22,100	828
2021-05-20	820	835	820	828	24,700	828
2021-05-19	822	832	820	821	34,800	821
2021-05-18	824	828	819	825	42,100	825
2021-05-17	833	833	817	818	104,000	818
2021-05-14	833	833	821	821	99,900	821
2021-05-13	832	833	815	815	69,400	815
2021-05-12	851	854	832	832	54,500	832
2021-05-11	855	858	845	845	58,200	845
2021-05-10	857	862	850	859	74,300	859
2021-05-07	863	878	853	853	183,500	853
2021-05-06	847	869	847	853	45,700	853
2021-04-30	831	863	831	847	217,200	847
2021-04-28	841	845	828	828	51,100	828
2021-04-27	845	845	837	841	15,900	841
2021-04-26	836	848	828	837	28,900	837
2021-04-23	826	833	821	827	35,500	827
2021-04-22	837	837	822	828	17,400	828
2021-04-21	843	843	823	827	36,300	827
2021-04-20	853	856	843	843	30,500	843
2021-04-19	854	860	852	856	20,200	856
2021-04-16	854	855	850	853	18,800	853
2021-04-15	849	855	847	854	11,800	854
2021-04-14	863	871	846	848	50,100	848
2021-04-13	885	885	858	861	34,500	861
2021-04-12	869	890	867	881	76,300	881
2021-04-09	845	865	841	865	112,800	865
2021-04-08	823	865	817	839	151,700	839
2021-04-07	812	830	812	830	38,200	830
2021-04-06	812	816	802	805	23,700	805
2021-04-05	819	821	808	817	23,800	817
2021-04-02	811	818	805	818	16,400	818
2021-04-01	824	824	806	806	24,100	806
2021-03-31	821	831	820	820	16,000	820
2021-03-30	834	838	828	828	26,300	828
2021-03-29	825	837	821	837	44,900	837
2021-03-26	825	825	809	818	22,900	818
2021-03-25	798	824	779	818	70,100	818
2021-03-24	798	798	774	783	23,400	783
2021-03-23	816	816	799	801	15,600	801
2021-03-22	816	816	798	811	28,400	811
2021-03-19	806	816	805	816	39,600	816
2021-03-18	797	813	796	813	20,800	813
2021-03-17	792	795	781	795	77,000	795
2021-03-16	790	791	780	791	12,500	791
2021-03-15	772	790	770	790	33,400	790
2021-03-12	768	781	767	776	40,200	776
2021-03-11	779	780	770	779	16,100	779
2021-03-10	789	789	772	779	28,500	779
2021-03-09	769	787	763	787	29,500	787
2021-03-08	758	766	754	764	25,000	764
2021-03-05	751	758	737	758	21,600	758
2021-03-04	758	758	736	751	21,200	751
2021-03-03	754	758	747	758	10,500	758
2021-03-02	752	758	740	758	18,300	758
2021-03-01	738	752	738	752	14,500	752
2021-02-26	750	763	738	738	30,500	738
2021-02-25	755	755	741	747	18,100	747
2021-02-24	745	745	737	740	29,700	740
2021-02-22	746	749	742	742	9,800	742
2021-02-19	742	748	738	743	37,000	743
2021-02-18	748	750	743	743	66,000	743
2021-02-17	746	750	745	749	9,800	749
2021-02-16	755	755	744	748	14,700	748
2021-02-15	755	755	740	755	19,400	755
2021-02-12	757	757	743	743	19,900	743
2021-02-10	759	761	755	755	16,300	755
2021-02-09	751	757	751	757	9,300	757
2021-02-08	744	755	744	750	26,000	750
2021-02-05	737	741	735	739	10,200	739
2021-02-04	733	738	731	736	5,100	736
2021-02-03	728	740	728	735	13,400	735
2021-02-02	731	731	721	727	43,400	727
2021-02-01	729	735	729	731	6,500	731
2021-01-29	739	742	730	730	14,100	730
2021-01-28	730	744	730	737	31,800	737
2021-01-27	730	735	730	732	8,400	732
2021-01-26	732	733	729	730	11,100	730
2021-01-25	743	743	734	734	15,900	734
2021-01-22	741	742	732	736	24,300	736
2021-01-21	751	755	736	749	107,400	749
2021-01-20	750	750	736	742	27,200	742
2021-01-19	749	752	744	744	13,300	744
2021-01-18	744	754	739	749	20,000	749
2021-01-15	752	752	734	742	26,700	742
2021-01-14	747	757	743	757	29,500	757
2021-01-13	741	750	741	750	9,600	750
2021-01-12	747	750	742	745	14,700	745
2021-01-08	746	750	738	750	25,100	750
2021-01-07	736	744	734	740	17,200	740
2021-01-06	725	740	725	732	30,700	732
2021-01-05	710	725	709	725	15,600	725
2021-01-04	728	728	707	713	19,100	713

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 [2021年度]

9765 (株)オオバの時系列データ [2021年度]