6877 OBARA GROUP(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-282,1152,1502,0752,14522,1002,145
2007-12-272,1702,1802,0902,16067,6002,160
2007-12-261,9952,1701,9952,14593,2002,145
2007-12-252,0752,0751,9841,99566,6001,995
2007-12-211,9652,0101,9352,00547,9002,005
2007-12-201,9992,0151,9582,00539,1002,005
2007-12-192,0252,0551,9902,00054,7002,000
2007-12-182,0752,0852,0452,06064,2002,060
2007-12-172,1402,1502,0802,09536,6002,095
2007-12-142,1552,2002,1552,17033,5002,170
2007-12-132,2652,2652,1852,19526,2002,195
2007-12-122,2252,2702,1852,26026,1002,260
2007-12-112,1602,2502,1602,23544,2002,235
2007-12-102,1702,1852,1552,16030,3002,160
2007-12-072,0852,1602,0852,13019,6002,130
2007-12-062,1302,1302,1052,12024,6002,120
2007-12-052,1252,1402,0802,11526,1002,115
2007-12-042,1252,1402,1152,12521,9002,125
2007-12-032,1002,1702,1002,15541,5002,155
2007-11-302,1102,1402,1102,13054,2002,130
2007-11-292,0702,1102,0602,08047,7002,080
2007-11-282,1602,1602,0952,11040,8002,110
2007-11-272,1802,1952,1502,15538,5002,155
2007-11-262,1402,1802,1102,16028,3002,160
2007-11-222,1352,1502,0852,10043,1002,100
2007-11-212,1602,1702,1202,15554,1002,155
2007-11-202,1002,1202,0652,09063,6002,090
2007-11-192,1652,1852,1252,15039,8002,150
2007-11-162,1502,1852,1152,15530,0002,155
2007-11-152,1952,2252,1702,19035,8002,190
2007-11-142,0702,2352,0702,200160,4002,200
2007-11-131,9852,0951,9342,040121,5002,040
2007-11-121,9551,9821,8101,95561,9001,955
2007-11-092,0402,0701,9202,03047,0002,030
2007-11-082,0702,0902,0252,08025,4002,080
2007-11-072,2002,2002,1402,14522,3002,145
2007-11-062,1052,2002,1002,16078,7002,160
2007-11-052,1252,1302,0752,10522,8002,105
2007-11-022,1502,2102,1202,18021,9002,180
2007-11-012,1652,2102,1652,19022,9002,190
2007-10-312,1302,2352,1102,23528,4002,235
2007-10-302,1602,1652,1102,16018,8002,160
2007-10-292,1502,1752,1352,16028,4002,160
2007-10-262,0602,1352,0552,12024,3002,120
2007-10-252,0852,1102,0602,09515,5002,095
2007-10-242,1202,1352,1002,12519,9002,125
2007-10-232,0852,1352,0652,10022,6002,100
2007-10-222,0502,1002,0002,07525,6002,075
2007-10-192,1452,1452,0802,09028,1002,090
2007-10-182,1202,1502,1002,14023,6002,140
2007-10-172,0552,1252,0302,09040,4002,090
2007-10-162,1552,1652,0402,05582,7002,055
2007-10-152,2052,2202,1952,21027,7002,210
2007-10-122,1802,1952,1502,18016,3002,180
2007-10-112,1302,1752,1152,17029,9002,170
2007-10-102,1052,1302,0702,09569,2002,095
2007-10-092,1152,1602,1152,14522,3002,145
2007-10-052,1452,1452,0652,12043,1002,120
2007-10-042,1802,1852,1252,15023,1002,150
2007-10-032,1152,2302,1002,22071,4002,220
2007-10-022,1652,1652,1252,15523,1002,155
2007-10-012,1702,1702,1152,15518,1002,155
2007-09-282,1452,1702,0552,17061,4002,170
2007-09-272,0302,1602,0252,14593,1002,145
2007-09-262,0252,0702,0252,07042,4002,070
2007-09-251,9472,0201,9242,01591,5002,015
2007-09-211,8851,9561,8721,94488,4001,944
2007-09-201,9091,9721,8941,910107,6001,910
2007-09-191,9071,9181,8721,89865,9001,898
2007-09-181,8861,9421,8531,87795,8001,877
2007-09-141,8321,8401,7201,826107,7001,826
2007-09-131,8311,8311,7671,77272,9001,772
2007-09-121,8351,8751,8201,82061,1001,820
2007-09-111,8611,8611,8051,84456,0001,844
2007-09-101,9791,9791,8601,86093,6001,860
2007-09-072,0002,0001,9771,97837,0001,978
2007-09-061,9942,0101,9502,00054,0002,000
2007-09-052,0402,0451,9901,99340,4001,993
2007-09-042,0252,0502,0252,04527,2002,045
2007-09-032,0552,0952,0502,08023,2002,080
2007-08-312,0202,0952,0102,09540,9002,095
2007-08-302,0352,0852,0302,05040,2002,050
2007-08-292,0002,0451,9972,03039,6002,030
2007-08-282,0702,0852,0102,05548,6002,055
2007-08-272,0502,0902,0352,05038,1002,050
2007-08-242,0952,1352,0352,09052,6002,090
2007-08-232,0502,1352,0502,13536,3002,135
2007-08-221,9652,0901,9552,05036,2002,050
2007-08-211,9092,0651,9002,03566,8002,035
2007-08-202,0752,1001,9501,96967,2001,969
2007-08-172,1152,1402,0102,01067,0002,010
2007-08-162,2702,2702,0902,17057,9002,170
2007-08-152,2502,3002,2052,28579,8002,285
2007-08-142,1552,2202,1102,21062,2002,210
2007-08-132,1602,3052,0702,075138,9002,075
2007-08-102,2052,2302,1152,12062,0002,120
2007-08-092,2552,3052,2052,28588,4002,285
2007-08-082,2602,3652,2452,33570,7002,335
2007-08-072,1702,2802,1402,20567,5002,205
2007-08-062,1002,1502,0852,14035,2002,140
2007-08-032,1752,2052,1202,14031,2002,140
2007-08-022,1802,1852,1152,14543,6002,145
2007-08-012,2002,2452,2002,20523,7002,205
2007-07-312,2152,2902,2152,28041,8002,280
2007-07-302,2152,3052,2152,25550,5002,255
2007-07-272,1702,1802,1502,17528,9002,175
2007-07-262,2502,2552,2052,22033,2002,220
2007-07-252,3002,3202,2752,29537,1002,295
2007-07-242,3052,3252,3052,31014,0002,310
2007-07-232,4052,4052,3152,33528,8002,335
2007-07-202,3802,4002,3702,37518,7002,375
2007-07-192,3652,3802,3302,37025,2002,370
2007-07-182,4302,4352,3452,37538,1002,375
2007-07-172,4602,4652,4402,45023,4002,450
2007-07-132,4402,4702,4402,45530,6002,455
2007-07-122,4402,4652,4102,41532,9002,415
2007-07-112,4102,4402,4002,40530,9002,405
2007-07-102,4652,4702,4302,45025,9002,450
2007-07-092,3852,4652,3802,43545,7002,435
2007-07-062,4152,4502,3702,38552,4002,385
2007-07-052,4602,4752,4152,43046,5002,430
2007-07-042,5102,5102,4552,46564,3002,465
2007-07-032,5302,5552,5052,510117,3002,510
2007-07-022,4802,5402,4702,505109,1002,505
2007-06-292,4902,4952,4302,440128,0002,440
2007-06-282,5502,5652,4902,51592,7002,515
2007-06-272,5252,5752,4902,540151,5002,540
2007-06-262,5002,5152,4302,48570,3002,485
2007-06-252,5352,5452,4952,52049,2002,520
2007-06-222,5202,5402,5102,54037,0002,540
2007-06-212,5452,5852,5252,54093,8002,540
2007-06-202,4952,6202,4602,590160,3002,590
2007-06-192,5202,5202,4702,47572,5002,475
2007-06-182,4852,5452,4852,52557,0002,525
2007-06-152,4402,4852,4202,48063,0002,480
2007-06-142,4252,4652,3952,45540,4002,455
2007-06-132,3952,4352,3652,42067,6002,420
2007-06-122,4902,4902,4252,43521,9002,435
2007-06-112,5002,5202,4302,46079,5002,460
2007-06-082,4852,4852,4402,47081,6002,470
2007-06-072,4552,5502,4352,525150,9002,525
2007-06-062,5102,5352,4002,450304,2002,450
2007-06-052,3652,3652,3202,35531,3002,355
2007-06-042,4002,4002,3502,36541,7002,365
2007-06-012,3302,4302,3302,405108,1002,405
2007-05-312,2952,3302,2852,32050,2002,320
2007-05-302,3052,3202,2902,30051,1002,300
2007-05-292,1902,3052,1752,30099,6002,300
2007-05-282,1752,2052,1752,20021,5002,200
2007-05-252,1752,1902,1352,17543,2002,175
2007-05-242,2002,2402,2002,23026,5002,230
2007-05-232,2652,2752,2302,25040,0002,250
2007-05-222,1752,2652,1602,25557,8002,255
2007-05-212,1752,2002,1552,16579,2002,165
2007-05-182,1702,1952,1202,18086,9002,180
2007-05-172,2252,3002,1852,195100,2002,195
2007-05-162,1402,1602,0802,15050,5002,150
2007-05-152,1802,1902,1552,16548,3002,165
2007-05-142,1402,3002,1402,200125,6002,200
2007-05-112,1002,1102,0752,07540,4002,075
2007-05-102,1502,1502,1102,12533,4002,125
2007-05-092,1452,1502,1052,13033,3002,130
2007-05-082,1602,1952,1552,17040,4002,170
2007-05-072,2002,2202,1652,17551,6002,175
2007-05-022,2402,2452,1952,23526,3002,235
2007-05-012,2852,2952,2352,24035,8002,240
2007-04-272,2302,2802,2202,28077,0002,280
2007-04-262,1602,1952,1352,19538,5002,195
2007-04-252,1502,1652,1352,16047,6002,160
2007-04-242,1102,1402,1002,13545,2002,135
2007-04-232,1852,1852,1202,13538,7002,135
2007-04-202,1902,1902,1502,16057,0002,160
2007-04-192,2002,2352,1702,19072,9002,190
2007-04-182,2002,2452,1902,20567,2002,205
2007-04-172,2302,2602,2052,21583,9002,215
2007-04-162,2002,2552,1852,19561,0002,195
2007-04-132,2402,2402,1952,20563,9002,205
2007-04-122,2302,2552,2252,25052,6002,250
2007-04-112,3002,3102,2302,24081,8002,240
2007-04-102,3502,3502,2802,29063,6002,290
2007-04-092,3002,3402,3002,33535,1002,335
2007-04-062,3552,3552,2952,30048,9002,300
2007-04-052,3702,3702,3252,33031,1002,330
2007-04-042,3402,3752,3352,37074,9002,370
2007-04-032,3952,3952,3302,33089,1002,330
2007-04-022,5202,5252,3902,39588,1002,395
2007-03-302,5302,5602,4902,51076,0002,510
2007-03-292,4702,5202,4302,51575,7002,515
2007-03-282,4802,4952,4552,47072,2002,470
2007-03-272,4802,5352,4452,47593,5002,475
2007-03-263,7603,8603,7103,80089,9002,533.33
2007-03-233,6603,7203,6503,71053,1002,473.33
2007-03-223,5503,6403,5503,60045,0002,400
2007-03-203,5803,5903,5203,53057,2002,353.33
2007-03-193,5703,6003,5103,57045,8002,380
2007-03-163,6403,6603,5703,59054,7002,393.33
2007-03-153,6503,6503,6103,64039,5002,426.67
2007-03-143,7003,7203,6103,63055,2002,420
2007-03-133,7303,7403,7003,70056,0002,466.67
2007-03-123,7703,7703,7003,71068,5002,473.33
2007-03-093,7003,7603,6903,72074,0002,480
2007-03-083,7003,7503,6603,71050,8002,473.33
2007-03-073,9003,9003,6703,70057,5002,466.67
2007-03-063,7703,7903,7103,75061,4002,500
2007-03-053,8503,8903,6903,72055,3002,480
2007-03-023,9203,9303,8703,90036,2002,600
2007-03-013,8903,9403,8803,89068,4002,593.33
2007-02-283,8403,9303,7803,92052,1002,613.33
2007-02-274,0204,0303,9703,99030,5002,660
2007-02-264,0104,0503,9803,99032,5002,660
2007-02-233,9603,9903,9603,99040,3002,660
2007-02-224,0204,0403,9804,00040,1002,666.67
2007-02-214,0204,0604,0004,03099,9002,686.67
2007-02-204,0404,0604,0004,01064,0002,673.33
2007-02-194,0104,0504,0004,03028,0002,686.67
2007-02-164,0704,0704,0204,05048,1002,700
2007-02-154,2304,2304,0404,08045,7002,720
2007-02-144,2004,2703,9904,24080,4002,826.67
2007-02-134,3404,3404,2504,28022,6002,853.33
2007-02-094,3704,4104,3504,41010,5002,940
2007-02-084,4204,4404,3904,39017,2002,926.67
2007-02-074,4404,4404,3704,37011,5002,913.33
2007-02-064,4504,5004,4404,4605,9002,973.33
2007-02-054,5704,5704,4504,46012,2002,973.33
2007-02-024,6004,6004,5504,55016,5003,033.33
2007-02-014,4804,5604,4504,56013,7003,040
2007-01-314,5404,5504,4904,52013,2003,013.33
2007-01-304,5604,6004,5304,54010,7003,026.67
2007-01-294,6004,6004,5504,55016,1003,033.33
2007-01-264,5004,5304,4404,50025,1003,000
2007-01-254,5504,5804,5004,50013,4003,000
2007-01-244,6004,6004,4904,54037,1003,026.67
2007-01-234,5504,6004,5404,60013,8003,066.67
2007-01-224,5704,6004,5204,60029,0003,066.67
2007-01-194,6204,6204,5804,61022,5003,073.33
2007-01-184,6204,6704,6204,64018,7003,093.33
2007-01-174,5904,6204,5504,61018,1003,073.33
2007-01-164,6604,6604,6104,6207,7003,080
2007-01-154,5904,6504,5404,65023,7003,100
2007-01-124,5904,6504,4904,60022,2003,066.67
2007-01-114,6604,6804,6204,63020,7003,086.67
2007-01-104,7204,7204,6104,70022,2003,133.33
2007-01-094,6104,6604,5904,65021,7003,100
2007-01-054,7704,7704,6404,67020,9003,113.33
2007-01-044,6904,7704,6904,7603,2003,173.33

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