6877 OBARA GROUP(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-083,0803,0903,0453,08520,0003,085
2022-08-053,0503,0653,0303,04517,2003,045
2022-08-043,0153,0303,0003,0308,0003,030
2022-08-033,0053,0252,9973,0209,2003,020
2022-08-023,0603,0602,9983,01516,2003,015
2022-08-013,0103,0753,0103,07517,7003,075
2022-07-293,0803,0802,9793,00069,8003,000
2022-07-283,0503,0953,0303,06024,0003,060
2022-07-273,0503,0503,0203,05025,8003,050
2022-07-263,0403,0553,0253,04013,4003,040
2022-07-253,0503,0653,0453,06013,4003,060
2022-07-223,0803,0853,0703,07015,2003,070
2022-07-213,0453,0803,0403,07015,3003,070
2022-07-203,0803,0803,0453,06520,5003,065
2022-07-193,0303,0503,0203,0505,9003,050
2022-07-153,0403,0503,0153,03016,3003,030
2022-07-143,0253,0353,0153,02513,8003,025
2022-07-132,9353,0252,9353,01514,8003,015
2022-07-123,0153,0152,9442,95917,1002,959
2022-07-113,0103,0353,0003,03015,0003,030
2022-07-082,9873,0252,9772,99547,4002,995
2022-07-072,9292,9852,9292,97734,0002,977
2022-07-062,9522,9712,8902,92233,0002,922
2022-07-052,9493,0002,9492,98956,1002,989
2022-07-042,9292,9552,9162,92012,6002,920
2022-07-012,8912,9102,8562,88834,1002,888
2022-06-302,9032,9182,8852,89144,8002,891
2022-06-292,9672,9862,9062,90759,8002,907
2022-06-282,9833,0152,9643,00536,7003,005
2022-06-272,9732,9862,9572,97515,5002,975
2022-06-242,9442,9612,9222,96120,3002,961
2022-06-232,8992,9502,8992,93614,3002,936
2022-06-222,9072,9262,8902,89917,1002,899
2022-06-212,9092,9162,8882,89718,1002,897
2022-06-202,9032,9182,8482,87535,5002,875
2022-06-172,8662,9052,8452,895124,4002,895
2022-06-162,9192,9472,9092,91419,5002,914
2022-06-152,9262,9312,8832,88322,9002,883
2022-06-142,8772,9082,8772,89624,6002,896
2022-06-132,9052,9092,8622,88218,4002,882
2022-06-102,9813,0102,9412,94325,7002,943
2022-06-092,9753,0202,9663,00023,0003,000
2022-06-082,9843,0102,9712,98322,1002,983
2022-06-072,9082,9712,9082,97127,3002,971
2022-06-062,9142,9242,8892,90721,3002,907
2022-06-032,9652,9692,9322,94519,5002,945
2022-06-022,9592,9622,9292,94613,7002,946
2022-06-012,9442,9642,9102,95019,4002,950
2022-05-312,9322,9592,8732,91570,5002,915
2022-05-302,9022,9582,8972,93251,9002,932
2022-05-272,8602,9332,8602,89630,1002,896
2022-05-262,8602,8722,8422,85616,1002,856
2022-05-252,8602,8682,8372,86024,4002,860
2022-05-242,8602,8692,8392,84419,4002,844
2022-05-232,8762,8882,8542,86114,0002,861
2022-05-202,8852,8912,8612,87620,0002,876
2022-05-192,9072,9072,8592,87917,0002,879
2022-05-182,8932,9652,8932,95027,9002,950
2022-05-172,8522,9322,8522,90928,2002,909
2022-05-162,9002,9002,8502,85016,0002,850
2022-05-132,8232,8952,8232,89023,0002,890
2022-05-122,8562,8752,8352,85125,9002,851
2022-05-112,8692,9202,8592,90133,3002,901
2022-05-102,8522,8912,8102,86114,9002,861
2022-05-092,8682,9182,8382,84220,0002,842
2022-05-062,9202,9212,8902,89813,4002,898
2022-05-022,8922,9242,8772,90512,6002,905
2022-04-282,8302,9002,8302,90030,7002,900
2022-04-272,8152,8332,7812,78175,6002,781
2022-04-262,8412,8712,8372,84522,3002,845
2022-04-252,8822,8822,8442,85021,1002,850
2022-04-222,9152,9152,8562,88915,2002,889
2022-04-212,8792,9212,8792,91520,2002,915
2022-04-202,8932,8932,8502,88312,3002,883
2022-04-192,8752,8802,8602,8766,7002,876
2022-04-182,8212,8502,8192,85013,7002,850
2022-04-152,8592,8652,8092,85314,8002,853
2022-04-142,8432,8682,8412,85917,4002,859
2022-04-132,7862,8462,7862,84225,7002,842
2022-04-122,7962,8042,7662,77936,4002,779
2022-04-112,8742,9012,7962,79628,1002,796
2022-04-082,8622,8872,8372,85138,0002,851
2022-04-072,8782,9192,8692,89629,4002,896
2022-04-062,9222,9712,9152,91933,8002,919
2022-04-052,9262,9902,9262,96732,0002,967
2022-04-042,9452,9902,9452,97225,4002,972
2022-04-012,9733,0152,9342,99522,7002,995
2022-03-312,9603,0252,9572,98828,6002,988
2022-03-302,9933,0302,9833,01024,0003,010
2022-03-293,0003,0402,9793,03556,3003,035
2022-03-283,0353,0453,0203,02016,7003,020
2022-03-253,0203,0903,0053,05544,6003,055
2022-03-242,9842,9932,9562,98735,7002,987
2022-03-232,9923,0502,9873,03035,9003,030
2022-03-223,0003,0352,9782,99236,0002,992
2022-03-182,9803,0552,9803,00041,3003,000
2022-03-173,0153,0552,9933,05030,4003,050
2022-03-162,9992,9992,9402,98435,8002,984
2022-03-152,9412,9912,9132,98131,3002,981
2022-03-142,8932,9502,8502,94145,5002,941
2022-03-112,9302,9622,9012,90143,8002,901
2022-03-102,9913,0252,9562,99844,2002,998
2022-03-092,9362,9522,8732,92048,2002,920
2022-03-082,9342,9732,8992,91476,0002,914
2022-03-072,9432,9812,9202,94256,1002,942
2022-03-042,9882,9982,9602,97533,8002,975
2022-03-033,0253,0252,9893,00528,3003,005
2022-03-023,0503,0653,0253,02534,6003,025
2022-03-013,0303,1153,0303,06036,2003,060
2022-02-283,0103,1102,9993,10051,7003,100
2022-02-253,0803,1003,0453,08032,4003,080
2022-02-243,0353,1003,0353,10037,1003,100
2022-02-223,0503,1203,0503,10526,6003,105
2022-02-213,1153,1603,0703,14028,3003,140
2022-02-183,1153,1753,1103,16039,5003,160
2022-02-173,1103,1253,0403,09537,2003,095
2022-02-163,0903,2103,0753,12059,0003,120
2022-02-153,1003,1253,0053,02082,9003,020
2022-02-143,1753,2653,1603,19535,0003,195
2022-02-103,2303,2603,2053,24524,6003,245
2022-02-093,1603,2203,1503,21521,9003,215
2022-02-083,2553,2803,1453,17546,9003,175
2022-02-073,2503,2753,2403,27014,1003,270
2022-02-043,2553,2703,2403,25513,8003,255
2022-02-033,3303,3303,2553,27011,6003,270
2022-02-023,2853,3403,2753,33014,7003,330
2022-02-013,3003,3253,2653,28529,7003,285
2022-01-313,3553,3553,2753,31019,8003,310
2022-01-283,1753,3553,1753,35556,2003,355
2022-01-273,2903,3153,1903,19054,3003,190
2022-01-263,2803,3153,2553,26535,2003,265
2022-01-253,3553,3553,2253,26049,8003,260
2022-01-243,2953,3303,2653,33026,8003,330
2022-01-213,2553,3053,2453,29535,1003,295
2022-01-203,2303,3103,2303,28530,4003,285
2022-01-193,2453,2853,2153,24044,0003,240
2022-01-183,3153,3153,2353,24516,1003,245
2022-01-173,3203,3303,2703,28013,4003,280
2022-01-143,3003,3203,2653,32015,5003,320
2022-01-133,3003,3303,2753,29015,8003,290
2022-01-123,3303,3503,3103,31015,1003,310
2022-01-113,3853,3903,2953,33026,1003,330
2022-01-073,3953,4253,3753,38518,7003,385
2022-01-063,4753,4753,3603,36517,3003,365
2022-01-053,4103,4803,4003,48022,1003,480
2022-01-043,4153,4603,4153,42516,7003,425

分割・併合履歴 : [2007-03-27]1株→1.5株 [2005-09-27]1株→1.5株 [2004-03-26]1株→1.5株