6877 OBARA GROUP(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3048951148550140,800501
2008-12-29489506481494109,300494
2008-12-2649249247147565,000475
2008-12-25505514460483119,400483
2008-12-2451052250551238,600512
2008-12-2251153450951458,700514
2008-12-1955155252652865,600528
2008-12-1857658255655837,700558
2008-12-1759159155557588,100575
2008-12-1656558556358373,700583
2008-12-15553582548575101,700575
2008-12-12581591559567169,100567
2008-12-11560608560606131,500606
2008-12-10596596560563177,900563
2008-12-09631641586598174,800598
2008-12-08635642608624103,600624
2008-12-0563865862763184,400631
2008-12-0466669365165881,400658
2008-12-03681689658666109,700666
2008-12-0268169067768079,900680
2008-12-0169570869070132,300701
2008-11-28698722687696104,300696
2008-11-27718735686691140,000691
2008-11-26791791717728210,200728
2008-11-25810832761781283,600781
2008-11-21729822711810511,900810
2008-11-20679735663731453,000731
2008-11-19681730667679479,700679
2008-11-18671705662677466,600677
2008-11-17679740659708606,800708
2008-11-14700747655685662,100685
2008-11-13739740677677540,600677
2008-11-12745814741777986,000777
2008-11-11700740618740648,600740
2008-11-10616656614640171,800640
2008-11-07560614554586117,800586
2008-11-06618622598603100,700603
2008-11-05615656609656176,100656
2008-11-0459059857259883,100598
2008-10-31592594540552108,000552
2008-10-30530596520587130,600587
2008-10-29550550476514183,900514
2008-10-28450505447503191,300503
2008-10-27476510446448285,400448
2008-10-24530532481485187,900485
2008-10-23551564508542272,500542
2008-10-22580615561561179,300561
2008-10-21596615583599200,000599
2008-10-20606643570595175,900595
2008-10-17635640585606113,200606
2008-10-16620630583616130,700616
2008-10-15655673620673184,800673
2008-10-14659659634659139,400659
2008-10-10520568480559194,300559
2008-10-09520582500543310,300543
2008-10-08582610530540250,800540
2008-10-07591667586622246,300622
2008-10-06759759671677154,700677
2008-10-03795795755767123,000767
2008-10-02847860762765171,600765
2008-10-01900900843847100,800847
2008-09-30811899800881216,400881
2008-09-29900909843856149,300856
2008-09-26933942902908124,700908
2008-09-25921955910943113,200943
2008-09-24962972935950162,300950
2008-09-229991,015983992120,100992
2008-09-19961966928949157,900949
2008-09-18916936902927137,500927
2008-09-171,0151,019951955139,500955
2008-09-16959994959989225,300989
2008-09-121,0531,0751,0341,069122,0001,069
2008-09-111,0851,0951,0251,033137,3001,033
2008-09-101,0751,1151,0641,085177,4001,085
2008-09-091,1441,1621,0861,093157,9001,093
2008-09-081,1401,1671,1351,164187,3001,164
2008-09-051,0751,1321,0751,093169,1001,093
2008-09-041,1701,1851,1281,128111,3001,128
2008-09-031,1871,2221,1611,175119,1001,175
2008-09-021,2311,2581,1851,193167,8001,193
2008-09-011,2271,2641,2141,216132,7001,216
2008-08-291,2891,3041,2651,28798,0001,287
2008-08-281,3111,3151,2821,28499,1001,284
2008-08-271,3661,3691,3151,32878,9001,328
2008-08-261,3651,3881,3541,36495,8001,364
2008-08-251,4221,4461,3931,39792,2001,397
2008-08-221,4051,4341,3781,422172,4001,422
2008-08-211,4461,4531,3981,40075,2001,400
2008-08-201,3911,4441,3911,43266,7001,432
2008-08-191,4011,4391,3941,42842,7001,428
2008-08-181,4141,4581,4141,45175,6001,451
2008-08-151,4621,4621,4041,42481,5001,424
2008-08-141,3391,4281,3311,423169,6001,423
2008-08-131,4001,4001,3301,359138,6001,359
2008-08-121,4301,4651,4041,426175,5001,426
2008-08-111,4001,4781,3831,467341,1001,467
2008-08-081,1901,2881,1901,280151,6001,280
2008-08-071,2701,2871,2391,242109,4001,242
2008-08-061,2211,2671,2001,267127,8001,267
2008-08-051,2001,2121,1841,190120,9001,190
2008-08-041,2501,2501,2061,220102,2001,220
2008-08-011,3201,3341,2611,265140,3001,265
2008-07-311,3771,3781,3171,360101,7001,360
2008-07-301,3071,3621,3071,357104,4001,357
2008-07-291,2911,2961,2651,287129,3001,287
2008-07-281,3201,3631,3181,32670,5001,326
2008-07-251,3201,3471,3001,300119,3001,300
2008-07-241,2991,3771,2991,363179,4001,363
2008-07-231,2151,2871,2151,279185,1001,279
2008-07-221,1981,2251,1881,225136,3001,225
2008-07-181,2301,2471,1831,191103,4001,191
2008-07-171,1951,2271,1931,224186,8001,224
2008-07-161,2161,2311,1881,193178,9001,193
2008-07-151,3051,3051,2501,254182,4001,254
2008-07-141,3051,3401,3031,30485,3001,304
2008-07-111,3471,3501,3181,325106,9001,325
2008-07-101,3531,3681,3321,359113,8001,359
2008-07-091,3901,3951,3591,361131,7001,361
2008-07-081,4181,4181,3531,356182,1001,356
2008-07-071,3851,4301,3771,42276,6001,422
2008-07-041,4001,4151,3851,39768,4001,397
2008-07-031,3681,4051,3561,397143,9001,397
2008-07-021,4251,4401,3961,408153,2001,408
2008-07-011,3891,4381,3891,424202,7001,424
2008-06-301,3531,3991,3361,388155,5001,388
2008-06-271,4001,4001,3591,373197,2001,373
2008-06-261,4381,4381,4021,417130,3001,417
2008-06-251,3901,4301,3811,424200,0001,424
2008-06-241,4211,4221,3931,408320,6001,408
2008-06-231,4571,4621,4421,450248,5001,450
2008-06-201,5391,5441,4821,490251,2001,490
2008-06-191,5201,5431,5101,532155,4001,532
2008-06-181,5601,5621,5201,532356,3001,532
2008-06-171,6141,6141,5441,560273,4001,560
2008-06-161,5421,6041,5281,603217,4001,603
2008-06-131,5191,5341,5051,512120,1001,512
2008-06-121,5211,5281,5051,514155,8001,514
2008-06-111,5231,5491,5111,548141,3001,548
2008-06-101,5811,5811,5181,521167,6001,521
2008-06-091,5201,5571,5141,551213,9001,551
2008-06-061,5751,5981,5531,565270,4001,565
2008-06-051,5601,5631,5221,556352,1001,556
2008-06-041,5911,5951,5311,548523,1001,548
2008-06-031,6321,6321,5911,597329,0001,597
2008-06-021,6651,6751,6451,662262,9001,662
2008-05-301,6601,6611,6351,649168,6001,649
2008-05-291,6291,6391,6091,630137,6001,630
2008-05-281,6691,6741,6131,618209,9001,618
2008-05-271,6701,6921,6021,628405,8001,628
2008-05-261,7281,7281,6661,666286,2001,666
2008-05-231,7801,8201,7801,788160,6001,788
2008-05-221,7531,7801,7131,772158,0001,772
2008-05-211,8101,8171,7731,783153,4001,783
2008-05-201,8681,8701,8161,829220,6001,829
2008-05-191,9301,9301,8511,867272,8001,867
2008-05-162,0352,0401,9431,955167,8001,955
2008-05-152,0802,1102,0402,045158,4002,045
2008-05-142,0902,1102,0502,100261,6002,100
2008-05-132,1802,1852,0252,085268,3002,085
2008-05-122,1952,2652,1752,25567,5002,255
2008-05-092,2352,2352,1752,20044,6002,200
2008-05-082,1852,2402,1552,22559,3002,225
2008-05-072,1502,1902,1202,17095,4002,170
2008-05-022,1802,2002,1202,14536,1002,145
2008-05-012,1452,2302,1452,17098,6002,170
2008-04-302,1652,2752,1352,160155,5002,160
2008-04-282,3152,3602,0852,085292,1002,085
2008-04-252,2402,3302,2302,295121,0002,295
2008-04-242,1902,3102,1852,245127,5002,245
2008-04-232,1002,1902,0902,18078,2002,180
2008-04-222,0802,1752,0652,120123,1002,120
2008-04-212,1502,1602,0402,08068,5002,080
2008-04-182,1102,1352,0602,075100,7002,075
2008-04-172,1902,1902,0302,050120,8002,050
2008-04-162,1402,1902,0902,160142,6002,160
2008-04-151,9192,0601,9122,05073,2002,050
2008-04-141,8801,9161,8671,90077,8001,900
2008-04-111,8781,9541,8611,93575,1001,935
2008-04-101,9341,9341,8591,86040,7001,860
2008-04-091,9982,0501,9001,91792,4001,917
2008-04-082,0952,0951,9901,99880,5001,998
2008-04-072,1002,1452,0552,06088,8002,060
2008-04-042,1502,1502,0652,07052,1002,070
2008-04-032,1602,1952,1252,15086,9002,150
2008-04-022,3052,3402,2052,23067,5002,230
2008-04-012,3552,3702,2502,26541,8002,265
2008-03-312,2502,4002,2302,365137,1002,365
2008-03-282,3002,3002,2352,24532,4002,245
2008-03-272,1802,3502,1352,300117,3002,300
2008-03-262,0952,2152,0952,20042,5002,200
2008-03-252,1402,1802,0952,15545,0002,155
2008-03-242,1702,2152,0752,10078,7002,100
2008-03-212,0752,1402,0402,13075,2002,130
2008-03-192,0402,0902,0052,07098,1002,070
2008-03-181,9722,0251,8841,991115,4001,991
2008-03-171,9172,0051,8112,005150,8002,005
2008-03-141,9121,9591,9121,94796,5001,947
2008-03-131,8991,9801,8701,92893,0001,928
2008-03-121,9701,9991,8951,92579,0001,925
2008-03-111,8431,9371,8141,92077,3001,920
2008-03-101,9191,9191,8601,87364,8001,873
2008-03-071,8701,9801,8701,92480,4001,924
2008-03-061,8511,9841,8511,96079,1001,960
2008-03-051,8981,9081,8161,87078,0001,870
2008-03-041,8901,9331,8491,92849,3001,928
2008-03-031,9281,9381,8211,92081,9001,920
2008-02-291,9992,0201,9621,99881,9001,998
2008-02-281,9672,0051,9672,00038,2002,000
2008-02-271,9862,0401,9631,99373,8001,993
2008-02-261,9872,0101,9301,95653,9001,956
2008-02-251,9592,0001,9361,98680,8001,986
2008-02-221,8571,9901,8571,959189,7001,959
2008-02-211,8661,9501,8661,917123,9001,917
2008-02-201,8991,9301,8271,863141,7001,863
2008-02-191,9001,9231,8591,883105,8001,883
2008-02-181,7901,8801,7801,868125,9001,868
2008-02-151,7471,7941,6651,770113,5001,770
2008-02-141,6791,7501,6611,730112,0001,730
2008-02-131,6351,6641,6031,658143,0001,658
2008-02-121,6331,6331,6001,633264,0001,633
2008-02-081,4631,5201,4201,43368,1001,433
2008-02-071,5101,5481,4721,51378,0001,513
2008-02-061,6001,6001,5011,510112,5001,510
2008-02-051,7161,7251,6471,66145,0001,661
2008-02-041,7411,7751,7181,72747,9001,727
2008-02-011,7581,7881,7341,73420,2001,734
2008-01-311,6981,7751,6951,75954,5001,759
2008-01-301,6661,7201,6551,68150,5001,681
2008-01-291,6541,6651,6351,64530,5001,645
2008-01-281,6371,6681,5861,59441,9001,594
2008-01-251,6681,7101,6571,69931,6001,699
2008-01-241,5511,6501,5511,64734,8001,647
2008-01-231,5631,6751,5161,54769,9001,547
2008-01-221,6051,6391,5481,55138,1001,551
2008-01-211,6541,7151,6301,63545,8001,635
2008-01-181,6361,7501,6001,71553,9001,715
2008-01-171,6701,7331,6551,69565,1001,695
2008-01-161,7371,7621,6711,67335,1001,673
2008-01-151,9021,9181,7551,76759,7001,767
2008-01-111,9091,9411,8611,86284,6001,862
2008-01-101,9861,9861,8711,87178,3001,871
2008-01-091,9001,9851,8631,95632,9001,956
2008-01-081,9691,9851,9311,94435,6001,944
2008-01-072,0102,0301,9601,97371,1001,973
2008-01-042,0252,0702,0152,02528,2002,025

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