6877 OBARA GROUP(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 4,770 | 4,790 | 4,730 | 4,740 | 6,600 | 3,160 |
| 2006-12-28 | 4,790 | 4,790 | 4,700 | 4,770 | 11,200 | 3,180 |
| 2006-12-27 | 4,800 | 4,800 | 4,700 | 4,780 | 23,700 | 3,186.67 |
| 2006-12-26 | 4,600 | 4,890 | 4,600 | 4,800 | 78,700 | 3,200 |
| 2006-12-25 | 4,650 | 4,660 | 4,580 | 4,590 | 10,700 | 3,060 |
| 2006-12-22 | 4,510 | 4,620 | 4,460 | 4,600 | 18,500 | 3,066.67 |
| 2006-12-21 | 4,470 | 4,530 | 4,450 | 4,530 | 21,700 | 3,020 |
| 2006-12-20 | 4,470 | 4,510 | 4,450 | 4,490 | 12,600 | 2,993.33 |
| 2006-12-19 | 4,520 | 4,550 | 4,460 | 4,470 | 33,600 | 2,980 |
| 2006-12-18 | 4,570 | 4,600 | 4,560 | 4,570 | 10,800 | 3,046.67 |
| 2006-12-15 | 4,600 | 4,600 | 4,550 | 4,580 | 23,700 | 3,053.33 |
| 2006-12-14 | 4,540 | 4,620 | 4,500 | 4,610 | 31,500 | 3,073.33 |
| 2006-12-13 | 4,550 | 4,590 | 4,510 | 4,550 | 24,000 | 3,033.33 |
| 2006-12-12 | 4,700 | 4,700 | 4,610 | 4,620 | 7,200 | 3,080 |
| 2006-12-11 | 4,720 | 4,720 | 4,620 | 4,650 | 12,400 | 3,100 |
| 2006-12-08 | 4,740 | 4,790 | 4,720 | 4,720 | 23,700 | 3,146.67 |
| 2006-12-07 | 4,720 | 4,750 | 4,700 | 4,720 | 17,400 | 3,146.67 |
| 2006-12-06 | 4,730 | 4,730 | 4,640 | 4,710 | 51,200 | 3,140 |
| 2006-12-05 | 4,620 | 4,740 | 4,620 | 4,720 | 49,800 | 3,146.67 |
| 2006-12-04 | 4,520 | 4,600 | 4,500 | 4,570 | 26,200 | 3,046.67 |
| 2006-12-01 | 4,510 | 4,600 | 4,510 | 4,550 | 18,600 | 3,033.33 |
| 2006-11-30 | 4,660 | 4,710 | 4,610 | 4,660 | 72,800 | 3,106.67 |
| 2006-11-29 | 4,530 | 4,620 | 4,510 | 4,600 | 44,700 | 3,066.67 |
| 2006-11-28 | 4,460 | 4,600 | 4,440 | 4,590 | 33,200 | 3,060 |
| 2006-11-27 | 4,380 | 4,570 | 4,380 | 4,560 | 29,100 | 3,040 |
| 2006-11-24 | 4,220 | 4,490 | 4,220 | 4,480 | 25,900 | 2,986.67 |
| 2006-11-22 | 4,240 | 4,290 | 4,180 | 4,280 | 30,000 | 2,853.33 |
| 2006-11-21 | 4,380 | 4,400 | 4,230 | 4,230 | 22,000 | 2,820 |
| 2006-11-20 | 4,460 | 4,470 | 4,370 | 4,420 | 25,600 | 2,946.67 |
| 2006-11-17 | 4,200 | 4,700 | 4,180 | 4,660 | 86,300 | 3,106.67 |
| 2006-11-16 | 4,520 | 4,560 | 4,460 | 4,460 | 28,100 | 2,973.33 |
| 2006-11-15 | 4,520 | 4,570 | 4,400 | 4,540 | 18,700 | 3,026.67 |
| 2006-11-14 | 4,390 | 4,540 | 4,340 | 4,520 | 32,200 | 3,013.33 |
| 2006-11-13 | 4,400 | 4,410 | 4,280 | 4,370 | 20,000 | 2,913.33 |
| 2006-11-10 | 4,390 | 4,400 | 4,330 | 4,400 | 10,400 | 2,933.33 |
| 2006-11-09 | 4,400 | 4,420 | 4,350 | 4,350 | 11,000 | 2,900 |
| 2006-11-08 | 4,480 | 4,480 | 4,400 | 4,400 | 15,600 | 2,933.33 |
| 2006-11-07 | 4,500 | 4,550 | 4,460 | 4,480 | 22,700 | 2,986.67 |
| 2006-11-06 | 4,500 | 4,530 | 4,450 | 4,500 | 12,800 | 3,000 |
| 2006-11-02 | 4,500 | 4,550 | 4,480 | 4,540 | 11,800 | 3,026.67 |
| 2006-11-01 | 4,560 | 4,600 | 4,530 | 4,580 | 16,800 | 3,053.33 |
| 2006-10-31 | 4,660 | 4,670 | 4,580 | 4,590 | 43,500 | 3,060 |
| 2006-10-30 | 4,550 | 4,610 | 4,530 | 4,610 | 21,600 | 3,073.33 |
| 2006-10-27 | 4,600 | 4,630 | 4,530 | 4,620 | 27,900 | 3,080 |
| 2006-10-26 | 4,520 | 4,580 | 4,520 | 4,550 | 11,800 | 3,033.33 |
| 2006-10-25 | 4,590 | 4,590 | 4,490 | 4,510 | 28,800 | 3,006.67 |
| 2006-10-24 | 4,610 | 4,690 | 4,590 | 4,610 | 22,400 | 3,073.33 |
| 2006-10-23 | 4,520 | 4,590 | 4,510 | 4,590 | 15,800 | 3,060 |
| 2006-10-20 | 4,520 | 4,560 | 4,500 | 4,520 | 16,200 | 3,013.33 |
| 2006-10-19 | 4,550 | 4,560 | 4,490 | 4,490 | 10,300 | 2,993.33 |
| 2006-10-18 | 4,450 | 4,530 | 4,400 | 4,530 | 11,600 | 3,020 |
| 2006-10-17 | 4,530 | 4,540 | 4,420 | 4,500 | 24,700 | 3,000 |
| 2006-10-16 | 4,500 | 4,550 | 4,440 | 4,530 | 32,000 | 3,020 |
| 2006-10-13 | 4,340 | 4,490 | 4,330 | 4,450 | 52,400 | 2,966.67 |
| 2006-10-12 | 4,400 | 4,420 | 4,330 | 4,340 | 58,100 | 2,893.33 |
| 2006-10-11 | 4,710 | 4,710 | 4,430 | 4,500 | 47,100 | 3,000 |
| 2006-10-10 | 4,710 | 4,820 | 4,680 | 4,710 | 29,100 | 3,140 |
| 2006-10-06 | 4,720 | 4,810 | 4,710 | 4,810 | 85,500 | 3,206.67 |
| 2006-10-05 | 4,520 | 4,630 | 4,360 | 4,630 | 48,700 | 3,086.67 |
| 2006-10-04 | 4,650 | 4,750 | 4,340 | 4,430 | 89,300 | 2,953.33 |
| 2006-10-03 | 4,840 | 4,870 | 4,690 | 4,690 | 72,300 | 3,126.67 |
| 2006-10-02 | 4,870 | 4,900 | 4,760 | 4,870 | 54,000 | 3,246.67 |
| 2006-09-29 | 4,800 | 4,940 | 4,740 | 4,920 | 119,300 | 3,280 |
| 2006-09-28 | 4,550 | 4,840 | 4,530 | 4,820 | 163,800 | 3,213.33 |
| 2006-09-27 | 4,370 | 4,490 | 4,300 | 4,470 | 56,500 | 2,980 |
| 2006-09-26 | 4,270 | 4,410 | 4,190 | 4,220 | 31,200 | 2,813.33 |
| 2006-09-25 | 4,510 | 4,510 | 4,150 | 4,350 | 36,100 | 2,900 |
| 2006-09-22 | 4,380 | 4,490 | 4,300 | 4,480 | 39,900 | 2,986.67 |
| 2006-09-21 | 4,270 | 4,380 | 4,220 | 4,380 | 40,500 | 2,920 |
| 2006-09-20 | 4,160 | 4,370 | 4,120 | 4,220 | 48,500 | 2,813.33 |
| 2006-09-19 | 4,100 | 4,180 | 4,080 | 4,120 | 28,600 | 2,746.67 |
| 2006-09-15 | 3,950 | 3,970 | 3,860 | 3,950 | 27,400 | 2,633.33 |
| 2006-09-14 | 4,040 | 4,040 | 3,960 | 3,980 | 26,400 | 2,653.33 |
| 2006-09-13 | 4,090 | 4,090 | 4,010 | 4,060 | 22,200 | 2,706.67 |
| 2006-09-12 | 4,110 | 4,110 | 4,020 | 4,070 | 22,300 | 2,713.33 |
| 2006-09-11 | 4,250 | 4,250 | 4,120 | 4,130 | 23,800 | 2,753.33 |
| 2006-09-08 | 4,230 | 4,260 | 4,210 | 4,250 | 12,500 | 2,833.33 |
| 2006-09-07 | 4,320 | 4,340 | 4,250 | 4,280 | 31,700 | 2,853.33 |
| 2006-09-06 | 4,310 | 4,370 | 4,300 | 4,340 | 26,300 | 2,893.33 |
| 2006-09-05 | 4,430 | 4,450 | 4,290 | 4,330 | 33,100 | 2,886.67 |
| 2006-09-04 | 4,520 | 4,540 | 4,390 | 4,410 | 33,100 | 2,940 |
| 2006-09-01 | 4,600 | 4,600 | 4,470 | 4,540 | 24,100 | 3,026.67 |
| 2006-08-31 | 4,550 | 4,650 | 4,470 | 4,650 | 17,200 | 3,100 |
| 2006-08-30 | 4,610 | 4,650 | 4,550 | 4,550 | 30,900 | 3,033.33 |
| 2006-08-29 | 4,300 | 4,510 | 4,170 | 4,510 | 7,500 | 3,006.67 |
| 2006-08-28 | 4,390 | 4,390 | 4,070 | 4,330 | 8,400 | 2,886.67 |
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
