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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 765 | 765 | 753 | 754 | 10,200 | 754 |
| 2009-12-29 | 753 | 764 | 745 | 764 | 38,300 | 764 |
| 2009-12-28 | 743 | 749 | 737 | 740 | 47,400 | 740 |
| 2009-12-25 | 754 | 758 | 743 | 745 | 14,300 | 745 |
| 2009-12-24 | 747 | 762 | 740 | 754 | 38,100 | 754 |
| 2009-12-22 | 745 | 759 | 730 | 753 | 49,700 | 753 |
| 2009-12-21 | 757 | 758 | 740 | 753 | 20,800 | 753 |
| 2009-12-18 | 761 | 767 | 747 | 756 | 25,000 | 756 |
| 2009-12-17 | 745 | 779 | 730 | 779 | 62,900 | 779 |
| 2009-12-16 | 732 | 748 | 722 | 743 | 45,400 | 743 |
| 2009-12-15 | 725 | 735 | 709 | 722 | 59,200 | 722 |
| 2009-12-14 | 764 | 764 | 709 | 724 | 61,400 | 724 |
| 2009-12-11 | 732 | 776 | 727 | 754 | 60,900 | 754 |
| 2009-12-10 | 749 | 752 | 708 | 722 | 36,200 | 722 |
| 2009-12-09 | 760 | 760 | 737 | 738 | 44,900 | 738 |
| 2009-12-08 | 767 | 780 | 754 | 756 | 23,600 | 756 |
| 2009-12-07 | 793 | 793 | 757 | 777 | 27,600 | 777 |
| 2009-12-04 | 764 | 778 | 748 | 773 | 33,900 | 773 |
| 2009-12-03 | 735 | 762 | 730 | 754 | 81,200 | 754 |
| 2009-12-02 | 744 | 749 | 719 | 727 | 66,900 | 727 |
| 2009-12-01 | 706 | 732 | 703 | 724 | 60,500 | 724 |
| 2009-11-30 | 685 | 723 | 677 | 716 | 72,700 | 716 |
| 2009-11-27 | 709 | 709 | 655 | 665 | 33,500 | 665 |
| 2009-11-26 | 707 | 743 | 703 | 710 | 39,000 | 710 |
| 2009-11-25 | 730 | 746 | 687 | 700 | 70,900 | 700 |
| 2009-11-24 | 757 | 772 | 725 | 734 | 77,000 | 734 |
| 2009-11-20 | 759 | 780 | 737 | 755 | 54,200 | 755 |
| 2009-11-19 | 806 | 815 | 755 | 789 | 52,400 | 789 |
| 2009-11-18 | 823 | 836 | 796 | 796 | 51,300 | 796 |
| 2009-11-17 | 896 | 897 | 832 | 839 | 63,700 | 839 |
| 2009-11-16 | 859 | 908 | 855 | 894 | 99,800 | 894 |
| 2009-11-13 | 869 | 869 | 850 | 858 | 19,200 | 858 |
| 2009-11-12 | 860 | 861 | 827 | 859 | 29,700 | 859 |
| 2009-11-11 | 883 | 883 | 860 | 870 | 28,600 | 870 |
| 2009-11-10 | 894 | 898 | 878 | 885 | 35,900 | 885 |
| 2009-11-09 | 899 | 899 | 871 | 875 | 31,100 | 875 |
| 2009-11-06 | 898 | 900 | 882 | 894 | 17,900 | 894 |
| 2009-11-05 | 899 | 899 | 880 | 889 | 20,800 | 889 |
| 2009-11-04 | 900 | 900 | 883 | 891 | 17,800 | 891 |
| 2009-11-02 | 901 | 904 | 865 | 897 | 25,200 | 897 |
| 2009-10-30 | 899 | 905 | 890 | 899 | 35,300 | 899 |
| 2009-10-29 | 900 | 900 | 870 | 889 | 48,400 | 889 |
| 2009-10-28 | 905 | 908 | 890 | 908 | 37,800 | 908 |
| 2009-10-27 | 902 | 909 | 890 | 905 | 41,700 | 905 |
| 2009-10-26 | 888 | 909 | 876 | 894 | 39,000 | 894 |
| 2009-10-23 | 891 | 907 | 881 | 897 | 39,900 | 897 |
| 2009-10-22 | 874 | 890 | 860 | 890 | 25,100 | 890 |
| 2009-10-21 | 881 | 885 | 860 | 876 | 27,000 | 876 |
| 2009-10-20 | 878 | 898 | 871 | 888 | 28,000 | 888 |
| 2009-10-19 | 850 | 873 | 850 | 861 | 19,200 | 861 |
| 2009-10-16 | 859 | 883 | 851 | 870 | 24,600 | 870 |
| 2009-10-15 | 869 | 880 | 860 | 869 | 27,800 | 869 |
| 2009-10-14 | 874 | 882 | 860 | 866 | 46,200 | 866 |
| 2009-10-13 | 884 | 886 | 873 | 874 | 17,400 | 874 |
| 2009-10-09 | 862 | 885 | 835 | 883 | 53,800 | 883 |
| 2009-10-08 | 874 | 893 | 843 | 853 | 92,200 | 853 |
| 2009-10-07 | 850 | 878 | 836 | 872 | 64,600 | 872 |
| 2009-10-06 | 800 | 841 | 800 | 834 | 77,200 | 834 |
| 2009-10-05 | 798 | 812 | 790 | 810 | 42,800 | 810 |
| 2009-10-02 | 765 | 784 | 764 | 775 | 53,800 | 775 |
| 2009-10-01 | 805 | 816 | 787 | 795 | 55,300 | 795 |
| 2009-09-30 | 790 | 815 | 780 | 815 | 23,500 | 815 |
| 2009-09-29 | 784 | 798 | 766 | 789 | 51,100 | 789 |
| 2009-09-28 | 766 | 784 | 758 | 768 | 58,100 | 768 |
| 2009-09-25 | 809 | 815 | 786 | 796 | 42,500 | 796 |
| 2009-09-24 | 780 | 820 | 780 | 812 | 68,300 | 812 |
| 2009-09-18 | 773 | 781 | 745 | 780 | 36,200 | 780 |
| 2009-09-17 | 779 | 779 | 761 | 772 | 39,100 | 772 |
| 2009-09-16 | 777 | 794 | 767 | 769 | 61,600 | 769 |
| 2009-09-15 | 788 | 807 | 764 | 777 | 42,700 | 777 |
| 2009-09-14 | 785 | 785 | 762 | 777 | 29,600 | 777 |
| 2009-09-11 | 787 | 792 | 782 | 789 | 34,300 | 789 |
| 2009-09-10 | 792 | 794 | 773 | 789 | 35,700 | 789 |
| 2009-09-09 | 782 | 783 | 766 | 778 | 20,800 | 778 |
| 2009-09-08 | 768 | 775 | 759 | 773 | 32,400 | 773 |
| 2009-09-07 | 759 | 765 | 756 | 759 | 27,800 | 759 |
| 2009-09-04 | 769 | 769 | 755 | 758 | 38,900 | 758 |
| 2009-09-03 | 758 | 765 | 751 | 760 | 49,600 | 760 |
| 2009-09-02 | 761 | 764 | 744 | 759 | 35,400 | 759 |
| 2009-09-01 | 750 | 771 | 748 | 771 | 40,400 | 771 |
| 2009-08-31 | 770 | 775 | 739 | 750 | 48,900 | 750 |
| 2009-08-28 | 770 | 779 | 762 | 770 | 56,400 | 770 |
| 2009-08-27 | 780 | 782 | 764 | 766 | 31,100 | 766 |
| 2009-08-26 | 769 | 780 | 764 | 780 | 40,800 | 780 |
| 2009-08-25 | 779 | 779 | 760 | 768 | 35,800 | 768 |
| 2009-08-24 | 780 | 789 | 771 | 784 | 45,100 | 784 |
| 2009-08-21 | 795 | 795 | 767 | 772 | 33,200 | 772 |
| 2009-08-20 | 792 | 801 | 783 | 793 | 27,800 | 793 |
| 2009-08-19 | 800 | 809 | 780 | 798 | 26,400 | 798 |
| 2009-08-18 | 814 | 816 | 794 | 806 | 13,800 | 806 |
| 2009-08-17 | 830 | 830 | 795 | 807 | 27,600 | 807 |
| 2009-08-14 | 817 | 849 | 817 | 832 | 21,700 | 832 |
| 2009-08-13 | 816 | 827 | 816 | 821 | 23,400 | 821 |
| 2009-08-12 | 806 | 829 | 805 | 814 | 18,200 | 814 |
| 2009-08-11 | 810 | 822 | 802 | 816 | 24,200 | 816 |
| 2009-08-10 | 827 | 827 | 807 | 816 | 28,300 | 816 |
| 2009-08-07 | 811 | 812 | 798 | 807 | 23,000 | 807 |
| 2009-08-06 | 813 | 814 | 803 | 804 | 19,500 | 804 |
| 2009-08-05 | 820 | 831 | 801 | 805 | 15,600 | 805 |
| 2009-08-04 | 830 | 840 | 810 | 826 | 20,700 | 826 |
| 2009-08-03 | 810 | 823 | 803 | 812 | 26,900 | 812 |
| 2009-07-31 | 782 | 802 | 782 | 800 | 15,300 | 800 |
| 2009-07-30 | 802 | 812 | 787 | 790 | 14,600 | 790 |
| 2009-07-29 | 798 | 804 | 781 | 795 | 14,200 | 795 |
| 2009-07-28 | 823 | 823 | 786 | 789 | 22,500 | 789 |
| 2009-07-27 | 828 | 828 | 803 | 813 | 17,600 | 813 |
| 2009-07-24 | 812 | 820 | 803 | 815 | 34,300 | 815 |
| 2009-07-23 | 780 | 807 | 780 | 792 | 19,000 | 792 |
| 2009-07-22 | 771 | 794 | 760 | 781 | 26,000 | 781 |
| 2009-07-21 | 754 | 781 | 740 | 762 | 26,000 | 762 |
| 2009-07-17 | 753 | 764 | 725 | 756 | 20,200 | 756 |
| 2009-07-16 | 755 | 773 | 738 | 743 | 32,500 | 743 |
| 2009-07-15 | 742 | 750 | 702 | 715 | 34,900 | 715 |
| 2009-07-14 | 766 | 777 | 738 | 741 | 27,800 | 741 |
| 2009-07-13 | 782 | 787 | 755 | 757 | 21,900 | 757 |
| 2009-07-10 | 809 | 820 | 782 | 791 | 25,700 | 791 |
| 2009-07-09 | 802 | 805 | 781 | 786 | 32,400 | 786 |
| 2009-07-08 | 839 | 839 | 807 | 812 | 25,100 | 812 |
| 2009-07-07 | 864 | 870 | 839 | 844 | 46,600 | 844 |
| 2009-07-06 | 901 | 902 | 862 | 874 | 25,800 | 874 |
| 2009-07-03 | 880 | 902 | 872 | 902 | 33,300 | 902 |
| 2009-07-02 | 941 | 948 | 880 | 901 | 37,200 | 901 |
| 2009-07-01 | 908 | 953 | 908 | 951 | 39,300 | 951 |
| 2009-06-30 | 900 | 915 | 886 | 915 | 51,700 | 915 |
| 2009-06-29 | 864 | 898 | 864 | 874 | 34,400 | 874 |
| 2009-06-26 | 833 | 843 | 827 | 839 | 12,500 | 839 |
| 2009-06-25 | 788 | 849 | 788 | 834 | 24,700 | 834 |
| 2009-06-24 | 777 | 798 | 777 | 786 | 14,600 | 786 |
| 2009-06-23 | 795 | 808 | 790 | 797 | 27,900 | 797 |
| 2009-06-22 | 806 | 842 | 801 | 801 | 27,600 | 801 |
| 2009-06-19 | 820 | 850 | 812 | 813 | 36,300 | 813 |
| 2009-06-18 | 826 | 831 | 801 | 816 | 18,400 | 816 |
| 2009-06-17 | 782 | 827 | 782 | 817 | 17,900 | 817 |
| 2009-06-16 | 848 | 849 | 805 | 805 | 28,400 | 805 |
| 2009-06-15 | 833 | 855 | 829 | 853 | 26,700 | 853 |
| 2009-06-12 | 870 | 874 | 801 | 846 | 35,300 | 846 |
| 2009-06-11 | 856 | 867 | 842 | 860 | 34,600 | 860 |
| 2009-06-10 | 850 | 855 | 840 | 855 | 23,800 | 855 |
| 2009-06-09 | 835 | 870 | 820 | 850 | 33,900 | 850 |
| 2009-06-08 | 787 | 828 | 787 | 827 | 28,400 | 827 |
| 2009-06-05 | 799 | 805 | 784 | 785 | 29,200 | 785 |
| 2009-06-04 | 754 | 782 | 752 | 779 | 29,100 | 779 |
| 2009-06-03 | 753 | 757 | 747 | 756 | 20,000 | 756 |
| 2009-06-02 | 752 | 754 | 745 | 750 | 25,100 | 750 |
| 2009-06-01 | 712 | 733 | 712 | 728 | 32,900 | 728 |
| 2009-05-29 | 707 | 718 | 702 | 702 | 55,600 | 702 |
| 2009-05-28 | 685 | 703 | 681 | 703 | 30,000 | 703 |
| 2009-05-27 | 694 | 696 | 683 | 692 | 42,800 | 692 |
| 2009-05-26 | 670 | 684 | 658 | 674 | 32,500 | 674 |
| 2009-05-25 | 661 | 669 | 656 | 666 | 26,400 | 666 |
| 2009-05-22 | 662 | 670 | 658 | 663 | 20,100 | 663 |
| 2009-05-21 | 674 | 674 | 662 | 671 | 20,500 | 671 |
| 2009-05-20 | 671 | 680 | 667 | 673 | 21,900 | 673 |
| 2009-05-19 | 681 | 685 | 667 | 673 | 27,300 | 673 |
| 2009-05-18 | 680 | 681 | 666 | 676 | 16,400 | 676 |
| 2009-05-15 | 670 | 684 | 662 | 682 | 16,600 | 682 |
| 2009-05-14 | 674 | 677 | 667 | 674 | 18,800 | 674 |
| 2009-05-13 | 684 | 691 | 680 | 683 | 15,500 | 683 |
| 2009-05-12 | 687 | 695 | 684 | 685 | 15,700 | 685 |
| 2009-05-11 | 706 | 706 | 690 | 697 | 21,100 | 697 |
| 2009-05-08 | 690 | 696 | 682 | 696 | 32,300 | 696 |
| 2009-05-07 | 694 | 701 | 683 | 689 | 26,500 | 689 |
| 2009-05-01 | 690 | 690 | 673 | 680 | 17,600 | 680 |
| 2009-04-30 | 681 | 687 | 676 | 680 | 29,800 | 680 |
| 2009-04-28 | 695 | 695 | 670 | 672 | 25,100 | 672 |
| 2009-04-27 | 699 | 699 | 675 | 675 | 21,800 | 675 |
| 2009-04-24 | 707 | 707 | 689 | 689 | 27,100 | 689 |
| 2009-04-23 | 709 | 710 | 692 | 710 | 27,000 | 710 |
| 2009-04-22 | 705 | 710 | 702 | 708 | 28,200 | 708 |
| 2009-04-21 | 673 | 705 | 668 | 705 | 19,200 | 705 |
| 2009-04-20 | 703 | 703 | 683 | 702 | 11,200 | 702 |
| 2009-04-17 | 690 | 705 | 680 | 702 | 14,700 | 702 |
| 2009-04-16 | 689 | 709 | 689 | 696 | 15,500 | 696 |
| 2009-04-15 | 680 | 700 | 678 | 691 | 19,200 | 691 |
| 2009-04-14 | 710 | 711 | 695 | 710 | 36,500 | 710 |
| 2009-04-13 | 666 | 708 | 665 | 705 | 34,600 | 705 |
| 2009-04-10 | 639 | 667 | 630 | 665 | 30,400 | 665 |
| 2009-04-09 | 617 | 630 | 609 | 629 | 11,400 | 629 |
| 2009-04-08 | 626 | 628 | 612 | 617 | 12,200 | 617 |
| 2009-04-07 | 616 | 630 | 595 | 627 | 19,100 | 627 |
| 2009-04-06 | 629 | 636 | 601 | 606 | 19,300 | 606 |
| 2009-04-03 | 639 | 647 | 615 | 623 | 19,300 | 623 |
| 2009-04-02 | 617 | 630 | 615 | 629 | 20,900 | 629 |
| 2009-04-01 | 599 | 608 | 594 | 607 | 15,400 | 607 |
| 2009-03-31 | 615 | 615 | 601 | 601 | 20,600 | 601 |
| 2009-03-30 | 654 | 664 | 631 | 634 | 22,700 | 634 |
| 2009-03-27 | 685 | 685 | 655 | 664 | 26,100 | 664 |
| 2009-03-26 | 670 | 682 | 654 | 675 | 21,800 | 675 |
| 2009-03-25 | 681 | 686 | 661 | 680 | 23,800 | 680 |
| 2009-03-24 | 678 | 685 | 662 | 679 | 43,500 | 679 |
| 2009-03-23 | 644 | 670 | 635 | 670 | 36,200 | 670 |
| 2009-03-19 | 637 | 645 | 631 | 645 | 18,400 | 645 |
| 2009-03-18 | 621 | 649 | 614 | 633 | 39,200 | 633 |
| 2009-03-17 | 613 | 628 | 610 | 618 | 23,200 | 618 |
| 2009-03-16 | 587 | 609 | 587 | 604 | 29,800 | 604 |
| 2009-03-13 | 599 | 600 | 585 | 588 | 39,700 | 588 |
| 2009-03-12 | 583 | 589 | 581 | 584 | 11,700 | 584 |
| 2009-03-11 | 584 | 589 | 572 | 586 | 12,700 | 586 |
| 2009-03-10 | 580 | 582 | 565 | 566 | 9,500 | 566 |
| 2009-03-09 | 570 | 580 | 568 | 570 | 12,800 | 570 |
| 2009-03-06 | 596 | 596 | 573 | 575 | 25,200 | 575 |
| 2009-03-05 | 590 | 599 | 590 | 597 | 29,300 | 597 |
| 2009-03-04 | 570 | 585 | 560 | 570 | 21,100 | 570 |
| 2009-03-03 | 555 | 570 | 550 | 562 | 16,300 | 562 |
| 2009-03-02 | 571 | 573 | 552 | 566 | 26,800 | 566 |
| 2009-02-27 | 593 | 600 | 571 | 571 | 47,400 | 571 |
| 2009-02-26 | 570 | 598 | 570 | 583 | 31,400 | 583 |
| 2009-02-25 | 588 | 588 | 555 | 564 | 21,200 | 564 |
| 2009-02-24 | 544 | 558 | 543 | 558 | 12,800 | 558 |
| 2009-02-23 | 545 | 560 | 542 | 554 | 24,300 | 554 |
| 2009-02-20 | 598 | 601 | 565 | 565 | 37,500 | 565 |
| 2009-02-19 | 591 | 600 | 590 | 599 | 21,900 | 599 |
| 2009-02-18 | 566 | 592 | 556 | 590 | 25,900 | 590 |
| 2009-02-17 | 586 | 595 | 566 | 566 | 17,900 | 566 |
| 2009-02-16 | 597 | 603 | 594 | 596 | 28,200 | 596 |
| 2009-02-13 | 579 | 594 | 579 | 592 | 31,800 | 592 |
| 2009-02-12 | 565 | 582 | 565 | 578 | 36,900 | 578 |
| 2009-02-10 | 549 | 581 | 543 | 575 | 60,600 | 575 |
| 2009-02-09 | 594 | 609 | 561 | 569 | 68,000 | 569 |
| 2009-02-06 | 585 | 598 | 583 | 593 | 42,000 | 593 |
| 2009-02-05 | 557 | 585 | 554 | 577 | 36,800 | 577 |
| 2009-02-04 | 556 | 588 | 545 | 549 | 70,500 | 549 |
| 2009-02-03 | 560 | 578 | 558 | 566 | 18,400 | 566 |
| 2009-02-02 | 550 | 569 | 540 | 569 | 23,600 | 569 |
| 2009-01-30 | 559 | 569 | 548 | 550 | 28,100 | 550 |
| 2009-01-29 | 595 | 600 | 572 | 579 | 54,800 | 579 |
| 2009-01-28 | 573 | 590 | 573 | 582 | 61,300 | 582 |
| 2009-01-27 | 535 | 559 | 532 | 557 | 51,800 | 557 |
| 2009-01-26 | 506 | 525 | 506 | 517 | 22,000 | 517 |
| 2009-01-23 | 532 | 535 | 512 | 516 | 29,300 | 516 |
| 2009-01-22 | 539 | 542 | 512 | 538 | 44,500 | 538 |
| 2009-01-21 | 527 | 541 | 524 | 532 | 46,100 | 532 |
| 2009-01-20 | 534 | 542 | 528 | 540 | 24,100 | 540 |
| 2009-01-19 | 524 | 551 | 524 | 539 | 63,000 | 539 |
| 2009-01-16 | 514 | 533 | 505 | 514 | 81,300 | 514 |
| 2009-01-15 | 508 | 547 | 504 | 518 | 106,700 | 518 |
| 2009-01-14 | 536 | 549 | 520 | 538 | 63,600 | 538 |
| 2009-01-13 | 569 | 570 | 537 | 545 | 56,900 | 545 |
| 2009-01-09 | 581 | 581 | 563 | 565 | 46,900 | 565 |
| 2009-01-08 | 578 | 582 | 567 | 576 | 64,700 | 576 |
| 2009-01-07 | 559 | 590 | 559 | 583 | 87,000 | 583 |
| 2009-01-06 | 537 | 553 | 527 | 547 | 65,900 | 547 |
| 2009-01-05 | 531 | 549 | 518 | 527 | 40,000 | 527 |
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
