6877 OBARA GROUP(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-3076576575375410,200754
2009-12-2975376474576438,300764
2009-12-2874374973774047,400740
2009-12-2575475874374514,300745
2009-12-2474776274075438,100754
2009-12-2274575973075349,700753
2009-12-2175775874075320,800753
2009-12-1876176774775625,000756
2009-12-1774577973077962,900779
2009-12-1673274872274345,400743
2009-12-1572573570972259,200722
2009-12-1476476470972461,400724
2009-12-1173277672775460,900754
2009-12-1074975270872236,200722
2009-12-0976076073773844,900738
2009-12-0876778075475623,600756
2009-12-0779379375777727,600777
2009-12-0476477874877333,900773
2009-12-0373576273075481,200754
2009-12-0274474971972766,900727
2009-12-0170673270372460,500724
2009-11-3068572367771672,700716
2009-11-2770970965566533,500665
2009-11-2670774370371039,000710
2009-11-2573074668770070,900700
2009-11-2475777272573477,000734
2009-11-2075978073775554,200755
2009-11-1980681575578952,400789
2009-11-1882383679679651,300796
2009-11-1789689783283963,700839
2009-11-1685990885589499,800894
2009-11-1386986985085819,200858
2009-11-1286086182785929,700859
2009-11-1188388386087028,600870
2009-11-1089489887888535,900885
2009-11-0989989987187531,100875
2009-11-0689890088289417,900894
2009-11-0589989988088920,800889
2009-11-0490090088389117,800891
2009-11-0290190486589725,200897
2009-10-3089990589089935,300899
2009-10-2990090087088948,400889
2009-10-2890590889090837,800908
2009-10-2790290989090541,700905
2009-10-2688890987689439,000894
2009-10-2389190788189739,900897
2009-10-2287489086089025,100890
2009-10-2188188586087627,000876
2009-10-2087889887188828,000888
2009-10-1985087385086119,200861
2009-10-1685988385187024,600870
2009-10-1586988086086927,800869
2009-10-1487488286086646,200866
2009-10-1388488687387417,400874
2009-10-0986288583588353,800883
2009-10-0887489384385392,200853
2009-10-0785087883687264,600872
2009-10-0680084180083477,200834
2009-10-0579881279081042,800810
2009-10-0276578476477553,800775
2009-10-0180581678779555,300795
2009-09-3079081578081523,500815
2009-09-2978479876678951,100789
2009-09-2876678475876858,100768
2009-09-2580981578679642,500796
2009-09-2478082078081268,300812
2009-09-1877378174578036,200780
2009-09-1777977976177239,100772
2009-09-1677779476776961,600769
2009-09-1578880776477742,700777
2009-09-1478578576277729,600777
2009-09-1178779278278934,300789
2009-09-1079279477378935,700789
2009-09-0978278376677820,800778
2009-09-0876877575977332,400773
2009-09-0775976575675927,800759
2009-09-0476976975575838,900758
2009-09-0375876575176049,600760
2009-09-0276176474475935,400759
2009-09-0175077174877140,400771
2009-08-3177077573975048,900750
2009-08-2877077976277056,400770
2009-08-2778078276476631,100766
2009-08-2676978076478040,800780
2009-08-2577977976076835,800768
2009-08-2478078977178445,100784
2009-08-2179579576777233,200772
2009-08-2079280178379327,800793
2009-08-1980080978079826,400798
2009-08-1881481679480613,800806
2009-08-1783083079580727,600807
2009-08-1481784981783221,700832
2009-08-1381682781682123,400821
2009-08-1280682980581418,200814
2009-08-1181082280281624,200816
2009-08-1082782780781628,300816
2009-08-0781181279880723,000807
2009-08-0681381480380419,500804
2009-08-0582083180180515,600805
2009-08-0483084081082620,700826
2009-08-0381082380381226,900812
2009-07-3178280278280015,300800
2009-07-3080281278779014,600790
2009-07-2979880478179514,200795
2009-07-2882382378678922,500789
2009-07-2782882880381317,600813
2009-07-2481282080381534,300815
2009-07-2378080778079219,000792
2009-07-2277179476078126,000781
2009-07-2175478174076226,000762
2009-07-1775376472575620,200756
2009-07-1675577373874332,500743
2009-07-1574275070271534,900715
2009-07-1476677773874127,800741
2009-07-1378278775575721,900757
2009-07-1080982078279125,700791
2009-07-0980280578178632,400786
2009-07-0883983980781225,100812
2009-07-0786487083984446,600844
2009-07-0690190286287425,800874
2009-07-0388090287290233,300902
2009-07-0294194888090137,200901
2009-07-0190895390895139,300951
2009-06-3090091588691551,700915
2009-06-2986489886487434,400874
2009-06-2683384382783912,500839
2009-06-2578884978883424,700834
2009-06-2477779877778614,600786
2009-06-2379580879079727,900797
2009-06-2280684280180127,600801
2009-06-1982085081281336,300813
2009-06-1882683180181618,400816
2009-06-1778282778281717,900817
2009-06-1684884980580528,400805
2009-06-1583385582985326,700853
2009-06-1287087480184635,300846
2009-06-1185686784286034,600860
2009-06-1085085584085523,800855
2009-06-0983587082085033,900850
2009-06-0878782878782728,400827
2009-06-0579980578478529,200785
2009-06-0475478275277929,100779
2009-06-0375375774775620,000756
2009-06-0275275474575025,100750
2009-06-0171273371272832,900728
2009-05-2970771870270255,600702
2009-05-2868570368170330,000703
2009-05-2769469668369242,800692
2009-05-2667068465867432,500674
2009-05-2566166965666626,400666
2009-05-2266267065866320,100663
2009-05-2167467466267120,500671
2009-05-2067168066767321,900673
2009-05-1968168566767327,300673
2009-05-1868068166667616,400676
2009-05-1567068466268216,600682
2009-05-1467467766767418,800674
2009-05-1368469168068315,500683
2009-05-1268769568468515,700685
2009-05-1170670669069721,100697
2009-05-0869069668269632,300696
2009-05-0769470168368926,500689
2009-05-0169069067368017,600680
2009-04-3068168767668029,800680
2009-04-2869569567067225,100672
2009-04-2769969967567521,800675
2009-04-2470770768968927,100689
2009-04-2370971069271027,000710
2009-04-2270571070270828,200708
2009-04-2167370566870519,200705
2009-04-2070370368370211,200702
2009-04-1769070568070214,700702
2009-04-1668970968969615,500696
2009-04-1568070067869119,200691
2009-04-1471071169571036,500710
2009-04-1366670866570534,600705
2009-04-1063966763066530,400665
2009-04-0961763060962911,400629
2009-04-0862662861261712,200617
2009-04-0761663059562719,100627
2009-04-0662963660160619,300606
2009-04-0363964761562319,300623
2009-04-0261763061562920,900629
2009-04-0159960859460715,400607
2009-03-3161561560160120,600601
2009-03-3065466463163422,700634
2009-03-2768568565566426,100664
2009-03-2667068265467521,800675
2009-03-2568168666168023,800680
2009-03-2467868566267943,500679
2009-03-2364467063567036,200670
2009-03-1963764563164518,400645
2009-03-1862164961463339,200633
2009-03-1761362861061823,200618
2009-03-1658760958760429,800604
2009-03-1359960058558839,700588
2009-03-1258358958158411,700584
2009-03-1158458957258612,700586
2009-03-105805825655669,500566
2009-03-0957058056857012,800570
2009-03-0659659657357525,200575
2009-03-0559059959059729,300597
2009-03-0457058556057021,100570
2009-03-0355557055056216,300562
2009-03-0257157355256626,800566
2009-02-2759360057157147,400571
2009-02-2657059857058331,400583
2009-02-2558858855556421,200564
2009-02-2454455854355812,800558
2009-02-2354556054255424,300554
2009-02-2059860156556537,500565
2009-02-1959160059059921,900599
2009-02-1856659255659025,900590
2009-02-1758659556656617,900566
2009-02-1659760359459628,200596
2009-02-1357959457959231,800592
2009-02-1256558256557836,900578
2009-02-1054958154357560,600575
2009-02-0959460956156968,000569
2009-02-0658559858359342,000593
2009-02-0555758555457736,800577
2009-02-0455658854554970,500549
2009-02-0356057855856618,400566
2009-02-0255056954056923,600569
2009-01-3055956954855028,100550
2009-01-2959560057257954,800579
2009-01-2857359057358261,300582
2009-01-2753555953255751,800557
2009-01-2650652550651722,000517
2009-01-2353253551251629,300516
2009-01-2253954251253844,500538
2009-01-2152754152453246,100532
2009-01-2053454252854024,100540
2009-01-1952455152453963,000539
2009-01-1651453350551481,300514
2009-01-15508547504518106,700518
2009-01-1453654952053863,600538
2009-01-1356957053754556,900545
2009-01-0958158156356546,900565
2009-01-0857858256757664,700576
2009-01-0755959055958387,000583
2009-01-0653755352754765,900547
2009-01-0553154951852740,000527

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