6877 OBARA GROUP(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30862868830862118,100862
2010-12-2984586984486543,800865
2010-12-2886586584584945,400849
2010-12-2787287683786557,400865
2010-12-2490090087888054,100880
2010-12-2291592390390552,100905
2010-12-2193193491591564,000915
2010-12-2092893592393333,300933
2010-12-1792692992192528,400925
2010-12-1691793391792339,700923
2010-12-1591192291192039,400920
2010-12-1490992190690831,800908
2010-12-1390991590791515,900915
2010-12-1091792490990957,900909
2010-12-0990991690791238,000912
2010-12-0888790588690174,100901
2010-12-0788688787488317,900883
2010-12-0686288586288322,700883
2010-12-0386986986286819,800868
2010-12-0283986783985828,500858
2010-12-0185585582783041,400830
2010-11-3087187585085543,000855
2010-11-2986288585687137,900871
2010-11-2684284983384824,500848
2010-11-2585085483984120,000841
2010-11-2479685078884775,200847
2010-11-2282482781081131,300811
2010-11-1984084781982344,300823
2010-11-1882084081683947,800839
2010-11-1781081679981533,100815
2010-11-1682482580281656,600816
2010-11-15798815781814118,000814
2010-11-1278078976678549,000785
2010-11-11795807771771116,300771
2010-11-1080082079681057,000810
2010-11-0978080676379684,200796
2010-11-08733787733773132,600773
2010-11-0569373369372553,700725
2010-11-0468671068669636,000696
2010-11-0269169167667621,300676
2010-11-0169369367268337,200683
2010-10-2969970368069442,100694
2010-10-2869970869570055,300700
2010-10-2768969968569733,800697
2010-10-2667068966967931,600679
2010-10-2566967766767225,000672
2010-10-2267168066967635,600676
2010-10-2167768066066846,100668
2010-10-2069069367068150,500681
2010-10-1971572869970152,400701
2010-10-1872773371672226,700722
2010-10-1572373271173265,900732
2010-10-1474074972573649,700736
2010-10-1372073772073154,000731
2010-10-1273874370370757,200707
2010-10-0872974672973541,500735
2010-10-0773276073173930,300739
2010-10-0675077672273560,800735
2010-10-0572375972074848,800748
2010-10-0474175672172235,000722
2010-10-0176276273174062,500740
2010-09-3078579376176854,100768
2010-09-2977880477878868,600788
2010-09-2881884080280854,400808
2010-09-27780838756838124,000838
2010-09-2479180078078374,700783
2010-09-2278379876979037,000790
2010-09-2177078576278266,000782
2010-09-1774976374676374,000763
2010-09-1674574672974275,800742
2010-09-15718745712731143,800731
2010-09-1473273472372342,700723
2010-09-1374274773373330,700733
2010-09-1075175273574357,200743
2010-09-0975275673773824,200738
2010-09-0876076073775134,300751
2010-09-0779280277177528,800775
2010-09-0677279477079133,500791
2010-09-0378379575376353,600763
2010-09-0276178275477674,400776
2010-09-0172276572276080,200760
2010-08-3173473471871940,700719
2010-08-3073174572674089,600740
2010-08-27748759703716136,000716
2010-08-2675276574074842,500748
2010-08-2578178476076047,500760
2010-08-2479479978478738,000787
2010-08-2381681679580836,200808
2010-08-2080783180182447,000824
2010-08-1981083080781953,100819
2010-08-18841841784810133,100810
2010-08-17772881771832147,400832
2010-08-1679079578478525,400785
2010-08-1382582578780470,300804
2010-08-1279882978881972,600819
2010-08-1182287080482383,000823
2010-08-1087788583484673,100846
2010-08-09897897855877150,400877
2010-08-0693293789991263,000912
2010-08-0597497492994550,800945
2010-08-0499499495595822,000958
2010-08-031,0001,00298799341,300993
2010-08-029481,010943990125,300990
2010-07-3093194590393841,700938
2010-07-2993995493793820,600938
2010-07-2894996494294724,200947
2010-07-2793894793393427,000934
2010-07-2691892891292435,900924
2010-07-2390093189290050,100900
2010-07-2288690087688055,200880
2010-07-2194794790090040,300900
2010-07-2094895792393450,200934
2010-07-1697898295096451,600964
2010-07-159971,00097898031,900980
2010-07-149881,0319881,01041,2001,010
2010-07-139951,00797497549,700975
2010-07-129941,00998799327,800993
2010-07-091,0101,01098498634,200986
2010-07-081,0141,02997499597,400995
2010-07-071,0231,0389921,00375,3001,003
2010-07-069931,0159741,01466,7001,014
2010-07-059951,0079801,00737,8001,007
2010-07-029951,00898299456,000994
2010-07-019961,009977998208,400998
2010-06-309911,0369891,02664,1001,026
2010-06-291,0691,0691,0031,02175,1001,021
2010-06-281,0951,0951,0301,03977,9001,039
2010-06-251,0501,1101,0421,095100,1001,095
2010-06-241,0691,1251,0601,07276,5001,072
2010-06-231,1051,1161,0591,05972,4001,059
2010-06-221,1541,1581,1161,14096,9001,140
2010-06-211,0951,1451,0841,145121,9001,145
2010-06-181,0711,0841,0631,07780,8001,077
2010-06-171,0801,0811,0501,07680,1001,076
2010-06-161,0441,0861,0331,086164,8001,086
2010-06-151,0161,0251,0101,01669,8001,016
2010-06-149981,0429941,03867,7001,038
2010-06-111,0121,019984990112,400990
2010-06-101,0051,00697999784,000997
2010-06-099911,00997699071,600990
2010-06-089611,00696197871,400978
2010-06-0799099998598844,700988
2010-06-041,0181,0431,0051,028100,1001,028
2010-06-031,0021,0349951,000150,1001,000
2010-06-021,0431,043969991165,900991
2010-06-011,0951,0951,0531,05386,9001,053
2010-05-311,0401,1091,0271,095147,5001,095
2010-05-281,0371,0541,0181,038129,9001,038
2010-05-279411,0479381,007207,0001,007
2010-05-261,0001,000924951298,500951
2010-05-251,1351,1359921,011231,6001,011
2010-05-241,1731,1751,1271,155121,8001,155
2010-05-211,0501,1831,0201,172243,8001,172
2010-05-201,1781,1951,0801,110126,5001,110
2010-05-191,2021,2051,1651,189225,6001,189
2010-05-181,2001,2211,1501,191196,6001,191
2010-05-171,1361,1431,1161,13194,6001,131
2010-05-141,1481,1731,1301,15997,4001,159
2010-05-131,1481,1821,1261,174173,0001,174
2010-05-121,0581,1351,0581,118141,1001,118
2010-05-111,0251,0951,0251,059138,8001,059
2010-05-109851,00597099883,300998
2010-05-071,0051,012975975136,400975
2010-05-061,0821,1201,0251,035162,2001,035
2010-04-301,1481,1481,0921,09257,4001,092
2010-04-281,1061,1401,0991,12361,5001,123
2010-04-271,1451,1551,1351,13647,8001,136
2010-04-261,1151,1561,1151,13949,4001,139
2010-04-231,1051,1251,1001,11236,4001,112
2010-04-221,1131,1301,0931,10771,0001,107
2010-04-211,1181,1441,1181,13450,4001,134
2010-04-201,1001,1231,0911,09948,0001,099
2010-04-191,0891,1141,0821,10038,8001,100
2010-04-161,1251,1391,0901,11761,2001,117
2010-04-151,1631,1681,1151,11761,5001,117
2010-04-141,1531,1721,1371,16170,0001,161
2010-04-131,1821,1911,1161,123182,5001,123
2010-04-121,2231,2231,2011,202100,6001,202
2010-04-091,1041,2361,1041,224184,0001,224
2010-04-081,1301,1341,1021,11658,7001,116
2010-04-071,0861,1511,0861,147142,3001,147
2010-04-061,0991,1171,0651,085113,3001,085
2010-04-051,0471,0771,0381,075101,7001,075
2010-04-021,0311,0351,0031,03148,9001,031
2010-04-011,0251,0261,0051,01070,4001,010
2010-03-311,0281,0461,0271,03635,3001,036
2010-03-301,0181,0371,0181,03471,5001,034
2010-03-291,0221,0331,0071,01736,3001,017
2010-03-261,0201,0371,0111,03269,0001,032
2010-03-251,0201,0209851,00792,4001,007
2010-03-249971,0309971,02668,7001,026
2010-03-231,0001,00498899543,000995
2010-03-191,0031,01098799373,300993
2010-03-181,0001,0261,0001,00052,9001,000
2010-03-171,0221,0271,0031,01496,6001,014
2010-03-161,0281,0341,0201,02244,8001,022
2010-03-151,0311,0341,0271,03023,3001,030
2010-03-121,0481,0481,0241,03068,9001,030
2010-03-111,0061,0451,0061,04055,1001,040
2010-03-101,0221,0221,0091,02022,6001,020
2010-03-091,0051,0211,0051,01231,8001,012
2010-03-081,0401,0409931,021102,4001,021
2010-03-051,0291,0431,0141,02152,1001,021
2010-03-041,0211,0329991,00661,3001,006
2010-03-031,0331,0481,0121,031129,1001,031
2010-03-029831,0319791,025226,0001,025
2010-03-0197598496597456,000974
2010-02-2696097695597440,800974
2010-02-2596598196597673,900976
2010-02-2497098794898091,100980
2010-02-23940982940978103,700978
2010-02-2294696093094372,400943
2010-02-19962990937940137,400940
2010-02-18993995963963159,100963
2010-02-17961993961991197,400991
2010-02-16904980903960198,800960
2010-02-1591791890090791,500907
2010-02-12855918855918223,800918
2010-02-10794865794840115,700840
2010-02-09694796683796126,100796
2010-02-0871871869069735,300697
2010-02-0574174672673030,800730
2010-02-0476576574074517,500745
2010-02-0375979675976121,600761
2010-02-0275175975075621,000756
2010-02-0175178174875119,400751
2010-01-2979579576076017,400760
2010-01-2880080979480023,000800
2010-01-2782884280380931,700809
2010-01-2683584981581529,700815
2010-01-2582484282183333,700833
2010-01-2285785883384824,800848
2010-01-2187288686787215,300872
2010-01-2087188986587226,100872
2010-01-1986487485585618,400856
2010-01-188608658478646,800864
2010-01-1587687683685827,200858
2010-01-1485386184586116,700861
2010-01-1384687184185228,700852
2010-01-1290790780483796,000837
2010-01-0878486278486275,800862
2010-01-0776877475577022,600770
2010-01-0675576475376023,900760
2010-01-0576076174575324,600753
2010-01-0475475773174721,500747

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