6877 OBARA GROUP(株) 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
2021-10-183,6753,6753,6053,62048,6003,620
2021-10-153,5903,6803,5903,66548,5003,665
2021-10-143,5303,6053,5303,59542,0003,595
2021-10-133,5853,6003,5253,53051,0003,530
2021-10-123,6453,6703,5953,60045,4003,600
2021-10-113,6053,6353,5653,63530,5003,635
2021-10-083,6003,6353,5753,63049,7003,630
2021-10-073,6703,8003,6103,610102,0003,610
2021-10-063,6603,7103,5953,60068,2003,600
2021-10-053,6903,7153,6403,66049,5003,660
2021-10-043,8603,8603,7253,72539,8003,725
2021-10-013,8553,9053,8003,81567,6003,815
2021-09-303,9103,9503,8803,90039,8003,900
2021-09-293,9153,9503,8553,94548,6003,945
2021-09-284,0254,0253,9704,01531,1004,015
2021-09-274,0954,1154,0304,05526,8004,055
2021-09-244,0954,1754,0354,12546,5004,125
2021-09-224,1404,1554,0954,09525,1004,095
2021-09-214,1254,1654,1054,14526,8004,145
2021-09-174,2254,2354,1804,19516,8004,195
2021-09-164,0854,2504,0804,25035,8004,250
2021-09-154,2004,2404,0954,15541,6004,155
2021-09-144,2304,3004,2004,27055,3004,270
2021-09-134,0854,1904,0854,15038,2004,150
2021-09-104,0204,1553,9604,15541,6004,155
2021-09-093,9704,0453,9704,01041,6004,010
2021-09-083,9503,9953,9353,97040,1003,970
2021-09-073,9904,0603,9604,02041,5004,020
2021-09-063,9454,0053,8503,95092,8003,950
2021-09-033,8653,9353,8553,93527,6003,935
2021-09-023,8703,8703,8253,85018,4003,850
2021-09-013,8603,8853,8353,87031,4003,870
2021-08-313,8503,9003,8503,87520,9003,875
2021-08-303,8103,8803,8103,85083,7003,850
2021-08-273,8603,8603,7853,81016,8003,810
2021-08-263,7903,8653,7803,85546,2003,855
2021-08-253,7453,8253,7303,79034,2003,790
2021-08-243,7103,7553,7003,74547,3003,745
2021-08-233,6853,7203,6353,68523,0003,685
2021-08-203,7153,7403,6253,64049,0003,640
2021-08-193,8053,8203,7653,77040,7003,770
2021-08-183,8753,8953,8103,84541,9003,845
2021-08-173,9053,9703,9053,91028,5003,910
2021-08-163,9903,9903,8403,85537,4003,855
2021-08-134,0904,1053,9654,03040,1004,030
2021-08-124,0504,1854,0454,13058,2004,130
2021-08-114,1704,1704,0404,06045,9004,060
2021-08-104,0254,2553,9754,21097,2004,210
2021-08-064,0104,1053,9804,02050,4004,020
2021-08-053,9404,0053,9404,00024,6004,000
2021-08-043,9603,9953,9453,95517,9003,955
2021-08-033,9654,0103,9553,98021,2003,980
2021-08-023,8703,9803,8703,97526,1003,975
2021-07-303,8703,9353,8353,90575,7003,905
2021-07-293,8703,9053,8503,88026,3003,880
2021-07-283,8753,9153,8553,87524,6003,875
2021-07-273,9003,9653,8853,94529,0003,945
2021-07-263,8603,8803,8253,85526,3003,855
2021-07-213,7853,8303,7703,79532,7003,795
2021-07-203,7753,8653,7603,78518,8003,785
2021-07-193,9603,9603,8153,83537,3003,835
2021-07-163,9554,0003,9303,96020,7003,960
2021-07-153,9853,9903,9303,95024,9003,950
2021-07-144,0404,0503,9853,98524,5003,985
2021-07-133,9954,0553,9854,04541,7004,045
2021-07-123,9653,9953,9003,93041,1003,930
2021-07-093,8403,8853,7603,82552,3003,825
2021-07-083,8503,9403,8453,84531,3003,845
2021-07-073,8503,9353,8503,85516,8003,855
2021-07-063,9503,9803,9053,90530,0003,905
2021-07-053,9003,9703,8753,94537,2003,945
2021-07-023,8453,9053,8303,85538,9003,855
2021-07-013,8003,8853,8003,84546,1003,845
2021-06-303,7853,8453,7603,81029,6003,810
2021-06-293,7853,8003,7503,78535,3003,785
2021-06-283,7753,8653,7753,85545,9003,855
2021-06-253,8103,8753,7853,83547,9003,835
2021-06-243,8103,8103,7303,78044,3003,780
2021-06-233,8053,8403,8053,82015,5003,820
2021-06-223,8303,8603,8153,83037,5003,830
2021-06-213,8403,8703,7603,76050,0003,760
2021-06-183,9003,9753,8803,91042,6003,910
2021-06-173,9103,9453,8553,87021,2003,870
2021-06-163,8253,9003,8153,89513,0003,895
2021-06-153,8203,8653,8003,85031,7003,850
2021-06-143,8203,8603,8203,84513,5003,845
2021-06-113,8803,8903,8403,86029,6003,860
2021-06-103,9203,9703,9053,91532,7003,915
2021-06-093,9804,0103,8953,89511,5003,895
2021-06-083,9804,0353,9653,96524,0003,965
2021-06-074,0804,0854,0004,00026,7004,000
2021-06-043,9654,0753,9604,07062,5004,070
2021-06-033,8803,9953,8803,96546,8003,965
2021-06-023,8303,9053,8303,86040,3003,860
2021-06-013,8503,8903,8053,87031,9003,870
2021-05-313,8103,8603,7903,81028,0003,810
2021-05-283,8203,9003,7903,82535,9003,825
2021-05-273,9103,9353,7703,780102,7003,780
2021-05-263,8403,9053,8053,88072,2003,880
2021-05-253,8353,8853,7453,77065,2003,770
2021-05-243,6753,8153,6753,78082,7003,780
2021-05-213,6753,6853,5853,64561,9003,645
2021-05-203,6453,7153,6303,67552,1003,675
2021-05-193,6603,7303,6303,64526,0003,645
2021-05-183,6103,7453,6103,73553,0003,735
2021-05-173,5803,6953,5803,60078,6003,600
2021-05-143,5753,5753,5153,52527,8003,525
2021-05-133,6353,6603,5203,52549,8003,525
2021-05-123,7803,7953,6903,70543,9003,705
2021-05-113,8253,8453,7653,80064,4003,800
2021-05-103,8353,8503,7253,82046,1003,820
2021-05-073,7853,8953,7853,79586,6003,795
2021-05-063,7353,8053,7353,76047,9003,760
2021-04-303,7003,7903,7003,70559,6003,705
2021-04-283,6553,7403,6553,700338,9003,700
2021-04-273,6503,7103,6253,68062,6003,680
2021-04-263,6803,6853,6003,65058,2003,650
2021-04-233,6703,7253,6553,66034,5003,660
2021-04-223,6803,7003,6353,70048,9003,700
2021-04-213,7203,7503,6403,64057,5003,640
2021-04-203,7453,7603,6703,73032,8003,730
2021-04-193,7753,8453,7653,78534,4003,785
2021-04-163,7903,8153,7203,80544,2003,805
2021-04-153,7453,8453,7453,80546,2003,805
2021-04-143,8203,8503,7453,77059,0003,770
2021-04-133,8703,9053,8053,82064,9003,820
2021-04-123,9303,9503,8853,94535,7003,945
2021-04-093,8803,9503,8753,93044,8003,930
2021-04-083,8603,9103,8403,88064,3003,880
2021-04-073,8353,8903,8253,86538,7003,865
2021-04-063,9003,9003,7803,81050,3003,810
2021-04-053,9203,9203,8603,87526,2003,875
2021-04-023,8403,9003,8103,88035,1003,880
2021-04-013,8353,8703,7953,83059,3003,830
2021-03-313,8253,8503,7353,78571,9003,785
2021-03-303,9953,9953,8553,85566,2003,855
2021-03-293,9554,0153,9304,00546,1004,005
2021-03-263,8903,9253,8503,89053,6003,890
2021-03-253,9503,9653,8453,85037,8003,850
2021-03-243,9203,9953,8903,90072,0003,900
2021-03-234,0404,0553,9503,95042,2003,950
2021-03-224,0204,1054,0104,02557,0004,025
2021-03-193,9654,1503,9454,15055,6004,150
2021-03-184,0154,0303,9653,99547,0003,995
2021-03-173,9003,9853,8903,95530,4003,955
2021-03-163,9053,9753,8953,93034,8003,930
2021-03-153,8953,9503,8203,88052,7003,880
2021-03-123,7503,8403,7503,83538,0003,835
2021-03-113,7253,8103,7203,75042,9003,750
2021-03-103,7903,8753,7853,79542,3003,795
2021-03-093,7803,8953,7453,83562,2003,835
2021-03-083,7953,8353,7253,76041,4003,760
2021-03-053,7103,7503,6453,74057,0003,740
2021-03-043,8053,8153,6653,72043,8003,720
2021-03-033,8303,8653,7953,81029,0003,810
2021-03-023,9003,9303,7903,80554,8003,805
2021-03-013,8753,9753,8603,90050,4003,900
2021-02-263,7703,9003,7703,80555,7003,805
2021-02-253,8953,9303,8303,83031,8003,830
2021-02-243,9703,9903,8053,80553,3003,805
2021-02-223,9754,0253,9403,97024,7003,970
2021-02-193,9304,0153,9303,97543,7003,975
2021-02-183,9553,9903,9253,93023,5003,930
2021-02-173,9454,0603,9453,98540,9003,985
2021-02-164,0104,0103,9053,94540,2003,945
2021-02-154,1154,1203,9804,02043,3004,020
2021-02-124,0004,0503,9704,01540,5004,015
2021-02-104,0704,0703,9954,00535,3004,005
2021-02-094,1254,1654,0654,07539,2004,075
2021-02-084,1354,1804,0904,15033,7004,150
2021-02-054,1554,1754,1104,12521,9004,125
2021-02-044,0954,1304,0754,13017,8004,130
2021-02-034,1704,2354,1204,12527,3004,125
2021-02-024,1604,2204,1554,19526,0004,195
2021-02-014,0304,1854,0304,15533,8004,155
2021-01-294,2004,2053,9904,04048,9004,040
2021-01-284,0204,2554,0054,20562,6004,205
2021-01-274,1754,1904,1504,18524,1004,185
2021-01-264,0854,1554,0854,15523,6004,155
2021-01-254,1504,1954,1254,14019,8004,140
2021-01-224,1204,1704,0904,15031,4004,150
2021-01-214,0654,1554,0654,14040,5004,140
2021-01-204,0454,0553,9904,05024,3004,050
2021-01-194,0504,0604,0204,02526,0004,025
2021-01-184,0354,0703,9704,07035,3004,070
2021-01-154,1354,1504,0754,07529,3004,075
2021-01-144,1654,1954,1154,16535,4004,165
2021-01-134,1704,2104,1304,16533,3004,165
2021-01-124,1154,2204,1154,17047,4004,170
2021-01-084,1304,1554,0454,11547,0004,115
2021-01-074,0204,1554,0104,13038,9004,130
2021-01-063,9804,0103,9604,00025,4004,000
2021-01-053,9754,0203,9603,99046,4003,990
2021-01-043,9403,9853,8853,98029,3003,980

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