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
2022-11-253,5953,5953,5153,56034,8003,560
2022-11-243,6003,6203,5453,58526,7003,585
2022-11-223,5953,6403,5503,57038,0003,570
2022-11-213,5053,5953,5053,59529,4003,595
2022-11-183,5003,5403,4803,51040,2003,510
2022-11-173,4453,5003,4403,48031,9003,480
2022-11-163,4903,4903,4253,43527,5003,435
2022-11-153,4453,5203,4303,50527,0003,505
2022-11-143,4203,5553,4203,46059,8003,460
2022-11-113,4603,4603,3953,40016,7003,400
2022-11-103,3853,4153,3803,40515,3003,405
2022-11-093,4153,4253,4003,4158,4003,415
2022-11-083,4053,4303,3853,41016,2003,410
2022-11-073,3653,4153,3553,39520,4003,395
2022-11-043,3853,4003,3403,35516,0003,355
2022-11-023,3953,4553,3953,44021,1003,440
2022-11-013,4603,4853,4003,41510,5003,415
2022-10-313,4403,4553,4253,45018,3003,450
2022-10-283,4753,4853,4403,44075,7003,440
2022-10-273,4653,4903,4453,47525,0003,475
2022-10-263,4003,4453,3803,42035,2003,420
2022-10-253,3803,4153,3803,40018,8003,400
2022-10-243,3803,4153,3803,39018,6003,390
2022-10-213,3953,4103,3803,38015,9003,380
2022-10-203,4103,4103,3653,37519,4003,375
2022-10-193,3753,4203,3703,41015,0003,410
2022-10-183,4003,4153,3653,3806,6003,380
2022-10-173,3303,3903,3303,36524,6003,365
2022-10-143,3253,3903,3153,39020,4003,390
2022-10-133,2353,2653,2253,26513,5003,265
2022-10-123,2203,2503,2053,23512,9003,235
2022-10-113,2103,2303,1753,21524,9003,215
2022-10-073,2353,3053,2353,28014,4003,280
2022-10-063,2803,3153,2653,30510,1003,305
2022-10-053,3453,3453,2753,28015,4003,280
2022-10-043,2653,3103,2603,31012,3003,310
2022-10-033,1503,2003,1403,19014,2003,190
2022-09-303,2053,2103,1703,21014,2003,210
2022-09-293,2753,2753,2003,20028,3003,200
2022-09-283,2053,2503,1953,25019,3003,250
2022-09-273,2803,2853,2053,20519,1003,205
2022-09-263,2703,2703,1953,21527,0003,215
2022-09-223,2403,3153,2203,27017,4003,270
2022-09-213,3053,3053,2403,2409,4003,240
2022-09-203,3103,3403,2903,29524,4003,295
2022-09-163,3803,3803,3103,3109,9003,310
2022-09-153,3403,3653,3303,3555,8003,355
2022-09-143,4203,4203,3303,34020,9003,340
2022-09-133,4053,4403,3903,43012,6003,430
2022-09-123,3753,4303,3753,43015,4003,430
2022-09-093,3703,3953,3403,37534,4003,375
2022-09-083,3053,3853,2953,38032,3003,380
2022-09-073,1953,2903,1853,26528,4003,265
2022-09-063,1803,2253,1803,19511,1003,195
2022-09-053,1853,2103,1853,19510,0003,195
2022-09-023,2253,2253,1753,20011,9003,200
2022-09-013,2603,2753,2253,22515,2003,225
2022-08-313,3103,3303,2803,30023,1003,300
2022-08-303,2803,3303,2803,3156,4003,315
2022-08-293,2353,3053,2353,28512,2003,285
2022-08-263,3603,3603,3253,3357,5003,335
2022-08-253,2803,3403,2803,32515,9003,325
2022-08-243,2903,3003,2703,2707,2003,270
2022-08-233,3103,3103,2653,2858,3003,285
2022-08-223,2853,3153,2703,30021,9003,300
2022-08-193,2453,3203,2453,31527,9003,315
2022-08-183,2553,2853,2153,24515,2003,245
2022-08-173,2703,2953,2303,26527,1003,265
2022-08-163,2653,2653,2253,24034,8003,240
2022-08-153,2103,2353,2003,23017,8003,230
2022-08-123,1903,2103,1803,20036,7003,200
2022-08-103,0703,1603,0653,14536,2003,145
2022-08-093,0853,1353,0603,08523,7003,085
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