6877 OBARA GROUP(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-02 | 3,915 | 3,990 | 3,885 | 3,985 | 52,700 | 3,985 |
| 2023-06-01 | 4,000 | 4,015 | 3,890 | 3,915 | 53,500 | 3,915 |
| 2023-05-31 | 4,015 | 4,075 | 4,010 | 4,015 | 88,000 | 4,015 |
| 2023-05-30 | 4,125 | 4,130 | 4,065 | 4,070 | 26,700 | 4,070 |
| 2023-05-29 | 4,140 | 4,185 | 4,125 | 4,135 | 32,400 | 4,135 |
| 2023-05-26 | 4,255 | 4,285 | 4,120 | 4,130 | 61,200 | 4,130 |
| 2023-05-25 | 4,155 | 4,270 | 4,155 | 4,240 | 28,300 | 4,240 |
| 2023-05-24 | 4,175 | 4,195 | 4,170 | 4,170 | 23,800 | 4,170 |
| 2023-05-23 | 4,215 | 4,265 | 4,165 | 4,175 | 46,200 | 4,175 |
| 2023-05-22 | 4,155 | 4,195 | 4,135 | 4,180 | 42,700 | 4,180 |
| 2023-05-19 | 4,065 | 4,100 | 4,050 | 4,085 | 35,300 | 4,085 |
| 2023-05-18 | 4,015 | 4,030 | 3,985 | 4,030 | 43,500 | 4,030 |
| 2023-05-17 | 3,935 | 3,995 | 3,930 | 3,990 | 40,700 | 3,990 |
| 2023-05-16 | 3,985 | 3,995 | 3,955 | 3,995 | 51,400 | 3,995 |
| 2023-05-15 | 3,915 | 3,925 | 3,890 | 3,920 | 70,300 | 3,920 |
| 2023-05-12 | 3,930 | 3,950 | 3,885 | 3,900 | 34,000 | 3,900 |
| 2023-05-11 | 4,040 | 4,040 | 3,910 | 3,925 | 59,400 | 3,925 |
| 2023-05-10 | 4,150 | 4,150 | 3,980 | 4,040 | 78,600 | 4,040 |
| 2023-05-09 | 4,275 | 4,275 | 4,185 | 4,210 | 48,700 | 4,210 |
| 2023-05-08 | 4,250 | 4,250 | 4,140 | 4,205 | 52,500 | 4,205 |
| 2023-05-02 | 4,320 | 4,330 | 4,235 | 4,250 | 32,600 | 4,250 |
| 2023-05-01 | 4,295 | 4,335 | 4,280 | 4,290 | 40,800 | 4,290 |
| 2023-04-28 | 4,195 | 4,280 | 4,195 | 4,270 | 69,900 | 4,270 |
| 2023-04-27 | 4,065 | 4,140 | 4,060 | 4,070 | 215,000 | 4,070 |
| 2023-04-26 | 3,980 | 4,060 | 3,965 | 4,045 | 64,400 | 4,045 |
| 2023-04-25 | 4,000 | 4,060 | 4,000 | 4,000 | 42,700 | 4,000 |
| 2023-04-24 | 4,055 | 4,055 | 3,985 | 3,995 | 39,300 | 3,995 |
| 2023-04-21 | 3,950 | 4,075 | 3,950 | 4,055 | 30,000 | 4,055 |
| 2023-04-20 | 3,860 | 3,955 | 3,860 | 3,950 | 21,900 | 3,950 |
| 2023-04-19 | 3,885 | 3,905 | 3,870 | 3,900 | 22,200 | 3,900 |
| 2023-04-18 | 3,875 | 3,905 | 3,875 | 3,880 | 37,500 | 3,880 |
| 2023-04-17 | 3,910 | 3,910 | 3,865 | 3,875 | 34,500 | 3,875 |
| 2023-04-14 | 3,910 | 3,925 | 3,890 | 3,910 | 33,000 | 3,910 |
| 2023-04-13 | 3,925 | 3,955 | 3,900 | 3,905 | 35,200 | 3,905 |
| 2023-04-12 | 3,955 | 3,955 | 3,920 | 3,925 | 29,200 | 3,925 |
| 2023-04-11 | 3,920 | 3,950 | 3,880 | 3,950 | 33,500 | 3,950 |
| 2023-04-10 | 3,905 | 3,930 | 3,870 | 3,875 | 26,700 | 3,875 |
| 2023-04-07 | 3,885 | 3,895 | 3,835 | 3,870 | 25,300 | 3,870 |
| 2023-04-06 | 3,930 | 3,975 | 3,840 | 3,855 | 39,600 | 3,855 |
| 2023-04-05 | 3,960 | 3,980 | 3,940 | 3,955 | 37,400 | 3,955 |
| 2023-04-04 | 3,950 | 4,005 | 3,950 | 3,985 | 25,300 | 3,985 |
| 2023-04-03 | 3,960 | 3,985 | 3,945 | 3,970 | 21,200 | 3,970 |
| 2023-03-31 | 3,910 | 3,965 | 3,910 | 3,955 | 14,600 | 3,955 |
| 2023-03-30 | 3,910 | 3,930 | 3,890 | 3,910 | 31,400 | 3,910 |
| 2023-03-29 | 3,925 | 3,945 | 3,905 | 3,945 | 29,600 | 3,945 |
| 2023-03-28 | 3,870 | 3,925 | 3,865 | 3,890 | 24,000 | 3,890 |
| 2023-03-27 | 3,835 | 3,875 | 3,820 | 3,865 | 19,900 | 3,865 |
| 2023-03-24 | 3,805 | 3,840 | 3,770 | 3,820 | 12,200 | 3,820 |
| 2023-03-23 | 3,810 | 3,820 | 3,775 | 3,805 | 10,100 | 3,805 |
| 2023-03-22 | 3,785 | 3,835 | 3,770 | 3,810 | 26,200 | 3,810 |
| 2023-03-20 | 3,800 | 3,800 | 3,705 | 3,705 | 44,700 | 3,705 |
| 2023-03-17 | 3,830 | 3,850 | 3,760 | 3,790 | 36,700 | 3,790 |
| 2023-03-16 | 3,800 | 3,855 | 3,770 | 3,830 | 32,800 | 3,830 |
| 2023-03-15 | 3,915 | 3,955 | 3,845 | 3,905 | 29,100 | 3,905 |
| 2023-03-14 | 3,860 | 3,880 | 3,825 | 3,865 | 48,800 | 3,865 |
| 2023-03-13 | 4,030 | 4,030 | 3,860 | 3,920 | 34,600 | 3,920 |
| 2023-03-10 | 3,970 | 4,050 | 3,970 | 4,015 | 52,100 | 4,015 |
| 2023-03-09 | 4,025 | 4,055 | 4,000 | 4,035 | 32,600 | 4,035 |
| 2023-03-08 | 3,985 | 4,010 | 3,970 | 3,995 | 22,100 | 3,995 |
| 2023-03-07 | 3,960 | 4,010 | 3,960 | 3,980 | 26,600 | 3,980 |
| 2023-03-06 | 3,990 | 3,990 | 3,950 | 3,950 | 13,000 | 3,950 |
| 2023-03-03 | 3,885 | 3,970 | 3,860 | 3,950 | 58,600 | 3,950 |
| 2023-03-02 | 3,900 | 3,900 | 3,835 | 3,870 | 36,000 | 3,870 |
| 2023-03-01 | 3,900 | 3,905 | 3,865 | 3,895 | 31,900 | 3,895 |
| 2023-02-28 | 3,905 | 3,920 | 3,850 | 3,905 | 55,400 | 3,905 |
| 2023-02-27 | 3,905 | 3,905 | 3,865 | 3,875 | 19,800 | 3,875 |
| 2023-02-24 | 3,840 | 3,935 | 3,825 | 3,905 | 56,700 | 3,905 |
| 2023-02-22 | 3,845 | 3,885 | 3,835 | 3,865 | 32,300 | 3,865 |
| 2023-02-21 | 3,865 | 3,910 | 3,850 | 3,890 | 19,400 | 3,890 |
| 2023-02-20 | 3,915 | 3,915 | 3,825 | 3,840 | 18,900 | 3,840 |
| 2023-02-17 | 3,840 | 3,905 | 3,815 | 3,875 | 25,900 | 3,875 |
| 2023-02-16 | 3,845 | 3,845 | 3,805 | 3,825 | 40,300 | 3,825 |
| 2023-02-15 | 3,795 | 3,840 | 3,755 | 3,815 | 68,300 | 3,815 |
| 2023-02-14 | 3,715 | 3,715 | 3,670 | 3,690 | 12,900 | 3,690 |
| 2023-02-13 | 3,675 | 3,700 | 3,650 | 3,695 | 16,300 | 3,695 |
| 2023-02-10 | 3,630 | 3,720 | 3,630 | 3,700 | 21,100 | 3,700 |
| 2023-02-09 | 3,650 | 3,660 | 3,615 | 3,625 | 20,400 | 3,625 |
| 2023-02-08 | 3,675 | 3,705 | 3,640 | 3,650 | 20,200 | 3,650 |
| 2023-02-07 | 3,680 | 3,680 | 3,635 | 3,660 | 14,500 | 3,660 |
| 2023-02-06 | 3,630 | 3,700 | 3,630 | 3,700 | 10,900 | 3,700 |
| 2023-02-03 | 3,755 | 3,755 | 3,620 | 3,640 | 21,900 | 3,640 |
| 2023-02-02 | 3,750 | 3,760 | 3,715 | 3,745 | 11,600 | 3,745 |
| 2023-02-01 | 3,745 | 3,745 | 3,690 | 3,695 | 17,100 | 3,695 |
| 2023-01-31 | 3,680 | 3,755 | 3,680 | 3,750 | 33,700 | 3,750 |
| 2023-01-30 | 3,725 | 3,730 | 3,640 | 3,675 | 22,100 | 3,675 |
| 2023-01-27 | 3,755 | 3,755 | 3,675 | 3,695 | 25,200 | 3,695 |
| 2023-01-26 | 3,725 | 3,725 | 3,685 | 3,695 | 11,400 | 3,695 |
| 2023-01-25 | 3,760 | 3,760 | 3,680 | 3,695 | 12,600 | 3,695 |
| 2023-01-24 | 3,695 | 3,775 | 3,695 | 3,735 | 33,000 | 3,735 |
| 2023-01-23 | 3,685 | 3,700 | 3,650 | 3,685 | 18,000 | 3,685 |
| 2023-01-20 | 3,605 | 3,650 | 3,590 | 3,650 | 9,500 | 3,650 |
| 2023-01-19 | 3,605 | 3,615 | 3,595 | 3,605 | 5,800 | 3,605 |
| 2023-01-18 | 3,590 | 3,645 | 3,565 | 3,640 | 10,800 | 3,640 |
| 2023-01-17 | 3,520 | 3,600 | 3,520 | 3,585 | 19,500 | 3,585 |
| 2023-01-16 | 3,545 | 3,555 | 3,480 | 3,490 | 29,800 | 3,490 |
| 2023-01-13 | 3,610 | 3,610 | 3,505 | 3,515 | 27,400 | 3,515 |
| 2023-01-12 | 3,625 | 3,625 | 3,580 | 3,585 | 13,200 | 3,585 |
| 2023-01-11 | 3,590 | 3,620 | 3,585 | 3,600 | 17,400 | 3,600 |
| 2023-01-10 | 3,635 | 3,665 | 3,565 | 3,585 | 30,900 | 3,585 |
| 2023-01-06 | 3,535 | 3,605 | 3,535 | 3,600 | 14,400 | 3,600 |
| 2023-01-05 | 3,535 | 3,605 | 3,535 | 3,585 | 21,200 | 3,585 |
| 2023-01-04 | 3,620 | 3,620 | 3,540 | 3,550 | 13,800 | 3,550 |
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
