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
2007-12-28	2,115	2,150	2,075	2,145	22,100	2,145
2007-12-27	2,170	2,180	2,090	2,160	67,600	2,160
2007-12-26	1,995	2,170	1,995	2,145	93,200	2,145
2007-12-25	2,075	2,075	1,984	1,995	66,600	1,995
2007-12-21	1,965	2,010	1,935	2,005	47,900	2,005
2007-12-20	1,999	2,015	1,958	2,005	39,100	2,005
2007-12-19	2,025	2,055	1,990	2,000	54,700	2,000
2007-12-18	2,075	2,085	2,045	2,060	64,200	2,060
2007-12-17	2,140	2,150	2,080	2,095	36,600	2,095
2007-12-14	2,155	2,200	2,155	2,170	33,500	2,170
2007-12-13	2,265	2,265	2,185	2,195	26,200	2,195
2007-12-12	2,225	2,270	2,185	2,260	26,100	2,260
2007-12-11	2,160	2,250	2,160	2,235	44,200	2,235
2007-12-10	2,170	2,185	2,155	2,160	30,300	2,160
2007-12-07	2,085	2,160	2,085	2,130	19,600	2,130
2007-12-06	2,130	2,130	2,105	2,120	24,600	2,120
2007-12-05	2,125	2,140	2,080	2,115	26,100	2,115
2007-12-04	2,125	2,140	2,115	2,125	21,900	2,125
2007-12-03	2,100	2,170	2,100	2,155	41,500	2,155
2007-11-30	2,110	2,140	2,110	2,130	54,200	2,130
2007-11-29	2,070	2,110	2,060	2,080	47,700	2,080
2007-11-28	2,160	2,160	2,095	2,110	40,800	2,110
2007-11-27	2,180	2,195	2,150	2,155	38,500	2,155
2007-11-26	2,140	2,180	2,110	2,160	28,300	2,160
2007-11-22	2,135	2,150	2,085	2,100	43,100	2,100
2007-11-21	2,160	2,170	2,120	2,155	54,100	2,155
2007-11-20	2,100	2,120	2,065	2,090	63,600	2,090
2007-11-19	2,165	2,185	2,125	2,150	39,800	2,150
2007-11-16	2,150	2,185	2,115	2,155	30,000	2,155
2007-11-15	2,195	2,225	2,170	2,190	35,800	2,190
2007-11-14	2,070	2,235	2,070	2,200	160,400	2,200
2007-11-13	1,985	2,095	1,934	2,040	121,500	2,040
2007-11-12	1,955	1,982	1,810	1,955	61,900	1,955
2007-11-09	2,040	2,070	1,920	2,030	47,000	2,030
2007-11-08	2,070	2,090	2,025	2,080	25,400	2,080
2007-11-07	2,200	2,200	2,140	2,145	22,300	2,145
2007-11-06	2,105	2,200	2,100	2,160	78,700	2,160
2007-11-05	2,125	2,130	2,075	2,105	22,800	2,105
2007-11-02	2,150	2,210	2,120	2,180	21,900	2,180
2007-11-01	2,165	2,210	2,165	2,190	22,900	2,190
2007-10-31	2,130	2,235	2,110	2,235	28,400	2,235
2007-10-30	2,160	2,165	2,110	2,160	18,800	2,160
2007-10-29	2,150	2,175	2,135	2,160	28,400	2,160
2007-10-26	2,060	2,135	2,055	2,120	24,300	2,120
2007-10-25	2,085	2,110	2,060	2,095	15,500	2,095
2007-10-24	2,120	2,135	2,100	2,125	19,900	2,125
2007-10-23	2,085	2,135	2,065	2,100	22,600	2,100
2007-10-22	2,050	2,100	2,000	2,075	25,600	2,075
2007-10-19	2,145	2,145	2,080	2,090	28,100	2,090
2007-10-18	2,120	2,150	2,100	2,140	23,600	2,140
2007-10-17	2,055	2,125	2,030	2,090	40,400	2,090
2007-10-16	2,155	2,165	2,040	2,055	82,700	2,055
2007-10-15	2,205	2,220	2,195	2,210	27,700	2,210
2007-10-12	2,180	2,195	2,150	2,180	16,300	2,180
2007-10-11	2,130	2,175	2,115	2,170	29,900	2,170
2007-10-10	2,105	2,130	2,070	2,095	69,200	2,095
2007-10-09	2,115	2,160	2,115	2,145	22,300	2,145
2007-10-05	2,145	2,145	2,065	2,120	43,100	2,120
2007-10-04	2,180	2,185	2,125	2,150	23,100	2,150
2007-10-03	2,115	2,230	2,100	2,220	71,400	2,220
2007-10-02	2,165	2,165	2,125	2,155	23,100	2,155
2007-10-01	2,170	2,170	2,115	2,155	18,100	2,155
2007-09-28	2,145	2,170	2,055	2,170	61,400	2,170
2007-09-27	2,030	2,160	2,025	2,145	93,100	2,145
2007-09-26	2,025	2,070	2,025	2,070	42,400	2,070
2007-09-25	1,947	2,020	1,924	2,015	91,500	2,015
2007-09-21	1,885	1,956	1,872	1,944	88,400	1,944
2007-09-20	1,909	1,972	1,894	1,910	107,600	1,910
2007-09-19	1,907	1,918	1,872	1,898	65,900	1,898
2007-09-18	1,886	1,942	1,853	1,877	95,800	1,877
2007-09-14	1,832	1,840	1,720	1,826	107,700	1,826
2007-09-13	1,831	1,831	1,767	1,772	72,900	1,772
2007-09-12	1,835	1,875	1,820	1,820	61,100	1,820
2007-09-11	1,861	1,861	1,805	1,844	56,000	1,844
2007-09-10	1,979	1,979	1,860	1,860	93,600	1,860
2007-09-07	2,000	2,000	1,977	1,978	37,000	1,978
2007-09-06	1,994	2,010	1,950	2,000	54,000	2,000
2007-09-05	2,040	2,045	1,990	1,993	40,400	1,993
2007-09-04	2,025	2,050	2,025	2,045	27,200	2,045
2007-09-03	2,055	2,095	2,050	2,080	23,200	2,080
2007-08-31	2,020	2,095	2,010	2,095	40,900	2,095
2007-08-30	2,035	2,085	2,030	2,050	40,200	2,050
2007-08-29	2,000	2,045	1,997	2,030	39,600	2,030
2007-08-28	2,070	2,085	2,010	2,055	48,600	2,055
2007-08-27	2,050	2,090	2,035	2,050	38,100	2,050
2007-08-24	2,095	2,135	2,035	2,090	52,600	2,090
2007-08-23	2,050	2,135	2,050	2,135	36,300	2,135
2007-08-22	1,965	2,090	1,955	2,050	36,200	2,050
2007-08-21	1,909	2,065	1,900	2,035	66,800	2,035
2007-08-20	2,075	2,100	1,950	1,969	67,200	1,969
2007-08-17	2,115	2,140	2,010	2,010	67,000	2,010
2007-08-16	2,270	2,270	2,090	2,170	57,900	2,170
2007-08-15	2,250	2,300	2,205	2,285	79,800	2,285
2007-08-14	2,155	2,220	2,110	2,210	62,200	2,210
2007-08-13	2,160	2,305	2,070	2,075	138,900	2,075
2007-08-10	2,205	2,230	2,115	2,120	62,000	2,120
2007-08-09	2,255	2,305	2,205	2,285	88,400	2,285
2007-08-08	2,260	2,365	2,245	2,335	70,700	2,335
2007-08-07	2,170	2,280	2,140	2,205	67,500	2,205
2007-08-06	2,100	2,150	2,085	2,140	35,200	2,140
2007-08-03	2,175	2,205	2,120	2,140	31,200	2,140
2007-08-02	2,180	2,185	2,115	2,145	43,600	2,145
2007-08-01	2,200	2,245	2,200	2,205	23,700	2,205
2007-07-31	2,215	2,290	2,215	2,280	41,800	2,280
2007-07-30	2,215	2,305	2,215	2,255	50,500	2,255
2007-07-27	2,170	2,180	2,150	2,175	28,900	2,175
2007-07-26	2,250	2,255	2,205	2,220	33,200	2,220
2007-07-25	2,300	2,320	2,275	2,295	37,100	2,295
2007-07-24	2,305	2,325	2,305	2,310	14,000	2,310
2007-07-23	2,405	2,405	2,315	2,335	28,800	2,335
2007-07-20	2,380	2,400	2,370	2,375	18,700	2,375
2007-07-19	2,365	2,380	2,330	2,370	25,200	2,370
2007-07-18	2,430	2,435	2,345	2,375	38,100	2,375
2007-07-17	2,460	2,465	2,440	2,450	23,400	2,450
2007-07-13	2,440	2,470	2,440	2,455	30,600	2,455
2007-07-12	2,440	2,465	2,410	2,415	32,900	2,415
2007-07-11	2,410	2,440	2,400	2,405	30,900	2,405
2007-07-10	2,465	2,470	2,430	2,450	25,900	2,450
2007-07-09	2,385	2,465	2,380	2,435	45,700	2,435
2007-07-06	2,415	2,450	2,370	2,385	52,400	2,385
2007-07-05	2,460	2,475	2,415	2,430	46,500	2,430
2007-07-04	2,510	2,510	2,455	2,465	64,300	2,465
2007-07-03	2,530	2,555	2,505	2,510	117,300	2,510
2007-07-02	2,480	2,540	2,470	2,505	109,100	2,505
2007-06-29	2,490	2,495	2,430	2,440	128,000	2,440
2007-06-28	2,550	2,565	2,490	2,515	92,700	2,515
2007-06-27	2,525	2,575	2,490	2,540	151,500	2,540
2007-06-26	2,500	2,515	2,430	2,485	70,300	2,485
2007-06-25	2,535	2,545	2,495	2,520	49,200	2,520
2007-06-22	2,520	2,540	2,510	2,540	37,000	2,540
2007-06-21	2,545	2,585	2,525	2,540	93,800	2,540
2007-06-20	2,495	2,620	2,460	2,590	160,300	2,590
2007-06-19	2,520	2,520	2,470	2,475	72,500	2,475
2007-06-18	2,485	2,545	2,485	2,525	57,000	2,525
2007-06-15	2,440	2,485	2,420	2,480	63,000	2,480
2007-06-14	2,425	2,465	2,395	2,455	40,400	2,455
2007-06-13	2,395	2,435	2,365	2,420	67,600	2,420
2007-06-12	2,490	2,490	2,425	2,435	21,900	2,435
2007-06-11	2,500	2,520	2,430	2,460	79,500	2,460
2007-06-08	2,485	2,485	2,440	2,470	81,600	2,470
2007-06-07	2,455	2,550	2,435	2,525	150,900	2,525
2007-06-06	2,510	2,535	2,400	2,450	304,200	2,450
2007-06-05	2,365	2,365	2,320	2,355	31,300	2,355
2007-06-04	2,400	2,400	2,350	2,365	41,700	2,365
2007-06-01	2,330	2,430	2,330	2,405	108,100	2,405
2007-05-31	2,295	2,330	2,285	2,320	50,200	2,320
2007-05-30	2,305	2,320	2,290	2,300	51,100	2,300
2007-05-29	2,190	2,305	2,175	2,300	99,600	2,300
2007-05-28	2,175	2,205	2,175	2,200	21,500	2,200
2007-05-25	2,175	2,190	2,135	2,175	43,200	2,175
2007-05-24	2,200	2,240	2,200	2,230	26,500	2,230
2007-05-23	2,265	2,275	2,230	2,250	40,000	2,250
2007-05-22	2,175	2,265	2,160	2,255	57,800	2,255
2007-05-21	2,175	2,200	2,155	2,165	79,200	2,165
2007-05-18	2,170	2,195	2,120	2,180	86,900	2,180
2007-05-17	2,225	2,300	2,185	2,195	100,200	2,195
2007-05-16	2,140	2,160	2,080	2,150	50,500	2,150
2007-05-15	2,180	2,190	2,155	2,165	48,300	2,165
2007-05-14	2,140	2,300	2,140	2,200	125,600	2,200
2007-05-11	2,100	2,110	2,075	2,075	40,400	2,075
2007-05-10	2,150	2,150	2,110	2,125	33,400	2,125
2007-05-09	2,145	2,150	2,105	2,130	33,300	2,130
2007-05-08	2,160	2,195	2,155	2,170	40,400	2,170
2007-05-07	2,200	2,220	2,165	2,175	51,600	2,175
2007-05-02	2,240	2,245	2,195	2,235	26,300	2,235
2007-05-01	2,285	2,295	2,235	2,240	35,800	2,240
2007-04-27	2,230	2,280	2,220	2,280	77,000	2,280
2007-04-26	2,160	2,195	2,135	2,195	38,500	2,195
2007-04-25	2,150	2,165	2,135	2,160	47,600	2,160
2007-04-24	2,110	2,140	2,100	2,135	45,200	2,135
2007-04-23	2,185	2,185	2,120	2,135	38,700	2,135
2007-04-20	2,190	2,190	2,150	2,160	57,000	2,160
2007-04-19	2,200	2,235	2,170	2,190	72,900	2,190
2007-04-18	2,200	2,245	2,190	2,205	67,200	2,205
2007-04-17	2,230	2,260	2,205	2,215	83,900	2,215
2007-04-16	2,200	2,255	2,185	2,195	61,000	2,195
2007-04-13	2,240	2,240	2,195	2,205	63,900	2,205
2007-04-12	2,230	2,255	2,225	2,250	52,600	2,250
2007-04-11	2,300	2,310	2,230	2,240	81,800	2,240
2007-04-10	2,350	2,350	2,280	2,290	63,600	2,290
2007-04-09	2,300	2,340	2,300	2,335	35,100	2,335
2007-04-06	2,355	2,355	2,295	2,300	48,900	2,300
2007-04-05	2,370	2,370	2,325	2,330	31,100	2,330
2007-04-04	2,340	2,375	2,335	2,370	74,900	2,370
2007-04-03	2,395	2,395	2,330	2,330	89,100	2,330
2007-04-02	2,520	2,525	2,390	2,395	88,100	2,395
2007-03-30	2,530	2,560	2,490	2,510	76,000	2,510
2007-03-29	2,470	2,520	2,430	2,515	75,700	2,515
2007-03-28	2,480	2,495	2,455	2,470	72,200	2,470
2007-03-27	2,480	2,535	2,445	2,475	93,500	2,475
2007-03-26	3,760	3,860	3,710	3,800	89,900	2,533.33
2007-03-23	3,660	3,720	3,650	3,710	53,100	2,473.33
2007-03-22	3,550	3,640	3,550	3,600	45,000	2,400
2007-03-20	3,580	3,590	3,520	3,530	57,200	2,353.33
2007-03-19	3,570	3,600	3,510	3,570	45,800	2,380
2007-03-16	3,640	3,660	3,570	3,590	54,700	2,393.33
2007-03-15	3,650	3,650	3,610	3,640	39,500	2,426.67
2007-03-14	3,700	3,720	3,610	3,630	55,200	2,420
2007-03-13	3,730	3,740	3,700	3,700	56,000	2,466.67
2007-03-12	3,770	3,770	3,700	3,710	68,500	2,473.33
2007-03-09	3,700	3,760	3,690	3,720	74,000	2,480
2007-03-08	3,700	3,750	3,660	3,710	50,800	2,473.33
2007-03-07	3,900	3,900	3,670	3,700	57,500	2,466.67
2007-03-06	3,770	3,790	3,710	3,750	61,400	2,500
2007-03-05	3,850	3,890	3,690	3,720	55,300	2,480
2007-03-02	3,920	3,930	3,870	3,900	36,200	2,600
2007-03-01	3,890	3,940	3,880	3,890	68,400	2,593.33
2007-02-28	3,840	3,930	3,780	3,920	52,100	2,613.33
2007-02-27	4,020	4,030	3,970	3,990	30,500	2,660
2007-02-26	4,010	4,050	3,980	3,990	32,500	2,660
2007-02-23	3,960	3,990	3,960	3,990	40,300	2,660
2007-02-22	4,020	4,040	3,980	4,000	40,100	2,666.67
2007-02-21	4,020	4,060	4,000	4,030	99,900	2,686.67
2007-02-20	4,040	4,060	4,000	4,010	64,000	2,673.33
2007-02-19	4,010	4,050	4,000	4,030	28,000	2,686.67
2007-02-16	4,070	4,070	4,020	4,050	48,100	2,700
2007-02-15	4,230	4,230	4,040	4,080	45,700	2,720
2007-02-14	4,200	4,270	3,990	4,240	80,400	2,826.67
2007-02-13	4,340	4,340	4,250	4,280	22,600	2,853.33
2007-02-09	4,370	4,410	4,350	4,410	10,500	2,940
2007-02-08	4,420	4,440	4,390	4,390	17,200	2,926.67
2007-02-07	4,440	4,440	4,370	4,370	11,500	2,913.33
2007-02-06	4,450	4,500	4,440	4,460	5,900	2,973.33
2007-02-05	4,570	4,570	4,450	4,460	12,200	2,973.33
2007-02-02	4,600	4,600	4,550	4,550	16,500	3,033.33
2007-02-01	4,480	4,560	4,450	4,560	13,700	3,040
2007-01-31	4,540	4,550	4,490	4,520	13,200	3,013.33
2007-01-30	4,560	4,600	4,530	4,540	10,700	3,026.67
2007-01-29	4,600	4,600	4,550	4,550	16,100	3,033.33
2007-01-26	4,500	4,530	4,440	4,500	25,100	3,000
2007-01-25	4,550	4,580	4,500	4,500	13,400	3,000
2007-01-24	4,600	4,600	4,490	4,540	37,100	3,026.67
2007-01-23	4,550	4,600	4,540	4,600	13,800	3,066.67
2007-01-22	4,570	4,600	4,520	4,600	29,000	3,066.67
2007-01-19	4,620	4,620	4,580	4,610	22,500	3,073.33
2007-01-18	4,620	4,670	4,620	4,640	18,700	3,093.33
2007-01-17	4,590	4,620	4,550	4,610	18,100	3,073.33
2007-01-16	4,660	4,660	4,610	4,620	7,700	3,080
2007-01-15	4,590	4,650	4,540	4,650	23,700	3,100
2007-01-12	4,590	4,650	4,490	4,600	22,200	3,066.67
2007-01-11	4,660	4,680	4,620	4,630	20,700	3,086.67
2007-01-10	4,720	4,720	4,610	4,700	22,200	3,133.33
2007-01-09	4,610	4,660	4,590	4,650	21,700	3,100
2007-01-05	4,770	4,770	4,640	4,670	20,900	3,113.33
2007-01-04	4,690	4,770	4,690	4,760	3,200	3,173.33

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30