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
2010-12-30	862	868	830	862	118,100	862
2010-12-29	845	869	844	865	43,800	865
2010-12-28	865	865	845	849	45,400	849
2010-12-27	872	876	837	865	57,400	865
2010-12-24	900	900	878	880	54,100	880
2010-12-22	915	923	903	905	52,100	905
2010-12-21	931	934	915	915	64,000	915
2010-12-20	928	935	923	933	33,300	933
2010-12-17	926	929	921	925	28,400	925
2010-12-16	917	933	917	923	39,700	923
2010-12-15	911	922	911	920	39,400	920
2010-12-14	909	921	906	908	31,800	908
2010-12-13	909	915	907	915	15,900	915
2010-12-10	917	924	909	909	57,900	909
2010-12-09	909	916	907	912	38,000	912
2010-12-08	887	905	886	901	74,100	901
2010-12-07	886	887	874	883	17,900	883
2010-12-06	862	885	862	883	22,700	883
2010-12-03	869	869	862	868	19,800	868
2010-12-02	839	867	839	858	28,500	858
2010-12-01	855	855	827	830	41,400	830
2010-11-30	871	875	850	855	43,000	855
2010-11-29	862	885	856	871	37,900	871
2010-11-26	842	849	833	848	24,500	848
2010-11-25	850	854	839	841	20,000	841
2010-11-24	796	850	788	847	75,200	847
2010-11-22	824	827	810	811	31,300	811
2010-11-19	840	847	819	823	44,300	823
2010-11-18	820	840	816	839	47,800	839
2010-11-17	810	816	799	815	33,100	815
2010-11-16	824	825	802	816	56,600	816
2010-11-15	798	815	781	814	118,000	814
2010-11-12	780	789	766	785	49,000	785
2010-11-11	795	807	771	771	116,300	771
2010-11-10	800	820	796	810	57,000	810
2010-11-09	780	806	763	796	84,200	796
2010-11-08	733	787	733	773	132,600	773
2010-11-05	693	733	693	725	53,700	725
2010-11-04	686	710	686	696	36,000	696
2010-11-02	691	691	676	676	21,300	676
2010-11-01	693	693	672	683	37,200	683
2010-10-29	699	703	680	694	42,100	694
2010-10-28	699	708	695	700	55,300	700
2010-10-27	689	699	685	697	33,800	697
2010-10-26	670	689	669	679	31,600	679
2010-10-25	669	677	667	672	25,000	672
2010-10-22	671	680	669	676	35,600	676
2010-10-21	677	680	660	668	46,100	668
2010-10-20	690	693	670	681	50,500	681
2010-10-19	715	728	699	701	52,400	701
2010-10-18	727	733	716	722	26,700	722
2010-10-15	723	732	711	732	65,900	732
2010-10-14	740	749	725	736	49,700	736
2010-10-13	720	737	720	731	54,000	731
2010-10-12	738	743	703	707	57,200	707
2010-10-08	729	746	729	735	41,500	735
2010-10-07	732	760	731	739	30,300	739
2010-10-06	750	776	722	735	60,800	735
2010-10-05	723	759	720	748	48,800	748
2010-10-04	741	756	721	722	35,000	722
2010-10-01	762	762	731	740	62,500	740
2010-09-30	785	793	761	768	54,100	768
2010-09-29	778	804	778	788	68,600	788
2010-09-28	818	840	802	808	54,400	808
2010-09-27	780	838	756	838	124,000	838
2010-09-24	791	800	780	783	74,700	783
2010-09-22	783	798	769	790	37,000	790
2010-09-21	770	785	762	782	66,000	782
2010-09-17	749	763	746	763	74,000	763
2010-09-16	745	746	729	742	75,800	742
2010-09-15	718	745	712	731	143,800	731
2010-09-14	732	734	723	723	42,700	723
2010-09-13	742	747	733	733	30,700	733
2010-09-10	751	752	735	743	57,200	743
2010-09-09	752	756	737	738	24,200	738
2010-09-08	760	760	737	751	34,300	751
2010-09-07	792	802	771	775	28,800	775
2010-09-06	772	794	770	791	33,500	791
2010-09-03	783	795	753	763	53,600	763
2010-09-02	761	782	754	776	74,400	776
2010-09-01	722	765	722	760	80,200	760
2010-08-31	734	734	718	719	40,700	719
2010-08-30	731	745	726	740	89,600	740
2010-08-27	748	759	703	716	136,000	716
2010-08-26	752	765	740	748	42,500	748
2010-08-25	781	784	760	760	47,500	760
2010-08-24	794	799	784	787	38,000	787
2010-08-23	816	816	795	808	36,200	808
2010-08-20	807	831	801	824	47,000	824
2010-08-19	810	830	807	819	53,100	819
2010-08-18	841	841	784	810	133,100	810
2010-08-17	772	881	771	832	147,400	832
2010-08-16	790	795	784	785	25,400	785
2010-08-13	825	825	787	804	70,300	804
2010-08-12	798	829	788	819	72,600	819
2010-08-11	822	870	804	823	83,000	823
2010-08-10	877	885	834	846	73,100	846
2010-08-09	897	897	855	877	150,400	877
2010-08-06	932	937	899	912	63,000	912
2010-08-05	974	974	929	945	50,800	945
2010-08-04	994	994	955	958	22,000	958
2010-08-03	1,000	1,002	987	993	41,300	993
2010-08-02	948	1,010	943	990	125,300	990
2010-07-30	931	945	903	938	41,700	938
2010-07-29	939	954	937	938	20,600	938
2010-07-28	949	964	942	947	24,200	947
2010-07-27	938	947	933	934	27,000	934
2010-07-26	918	928	912	924	35,900	924
2010-07-23	900	931	892	900	50,100	900
2010-07-22	886	900	876	880	55,200	880
2010-07-21	947	947	900	900	40,300	900
2010-07-20	948	957	923	934	50,200	934
2010-07-16	978	982	950	964	51,600	964
2010-07-15	997	1,000	978	980	31,900	980
2010-07-14	988	1,031	988	1,010	41,200	1,010
2010-07-13	995	1,007	974	975	49,700	975
2010-07-12	994	1,009	987	993	27,800	993
2010-07-09	1,010	1,010	984	986	34,200	986
2010-07-08	1,014	1,029	974	995	97,400	995
2010-07-07	1,023	1,038	992	1,003	75,300	1,003
2010-07-06	993	1,015	974	1,014	66,700	1,014
2010-07-05	995	1,007	980	1,007	37,800	1,007
2010-07-02	995	1,008	982	994	56,000	994
2010-07-01	996	1,009	977	998	208,400	998
2010-06-30	991	1,036	989	1,026	64,100	1,026
2010-06-29	1,069	1,069	1,003	1,021	75,100	1,021
2010-06-28	1,095	1,095	1,030	1,039	77,900	1,039
2010-06-25	1,050	1,110	1,042	1,095	100,100	1,095
2010-06-24	1,069	1,125	1,060	1,072	76,500	1,072
2010-06-23	1,105	1,116	1,059	1,059	72,400	1,059
2010-06-22	1,154	1,158	1,116	1,140	96,900	1,140
2010-06-21	1,095	1,145	1,084	1,145	121,900	1,145
2010-06-18	1,071	1,084	1,063	1,077	80,800	1,077
2010-06-17	1,080	1,081	1,050	1,076	80,100	1,076
2010-06-16	1,044	1,086	1,033	1,086	164,800	1,086
2010-06-15	1,016	1,025	1,010	1,016	69,800	1,016
2010-06-14	998	1,042	994	1,038	67,700	1,038
2010-06-11	1,012	1,019	984	990	112,400	990
2010-06-10	1,005	1,006	979	997	84,000	997
2010-06-09	991	1,009	976	990	71,600	990
2010-06-08	961	1,006	961	978	71,400	978
2010-06-07	990	999	985	988	44,700	988
2010-06-04	1,018	1,043	1,005	1,028	100,100	1,028
2010-06-03	1,002	1,034	995	1,000	150,100	1,000
2010-06-02	1,043	1,043	969	991	165,900	991
2010-06-01	1,095	1,095	1,053	1,053	86,900	1,053
2010-05-31	1,040	1,109	1,027	1,095	147,500	1,095
2010-05-28	1,037	1,054	1,018	1,038	129,900	1,038
2010-05-27	941	1,047	938	1,007	207,000	1,007
2010-05-26	1,000	1,000	924	951	298,500	951
2010-05-25	1,135	1,135	992	1,011	231,600	1,011
2010-05-24	1,173	1,175	1,127	1,155	121,800	1,155
2010-05-21	1,050	1,183	1,020	1,172	243,800	1,172
2010-05-20	1,178	1,195	1,080	1,110	126,500	1,110
2010-05-19	1,202	1,205	1,165	1,189	225,600	1,189
2010-05-18	1,200	1,221	1,150	1,191	196,600	1,191
2010-05-17	1,136	1,143	1,116	1,131	94,600	1,131
2010-05-14	1,148	1,173	1,130	1,159	97,400	1,159
2010-05-13	1,148	1,182	1,126	1,174	173,000	1,174
2010-05-12	1,058	1,135	1,058	1,118	141,100	1,118
2010-05-11	1,025	1,095	1,025	1,059	138,800	1,059
2010-05-10	985	1,005	970	998	83,300	998
2010-05-07	1,005	1,012	975	975	136,400	975
2010-05-06	1,082	1,120	1,025	1,035	162,200	1,035
2010-04-30	1,148	1,148	1,092	1,092	57,400	1,092
2010-04-28	1,106	1,140	1,099	1,123	61,500	1,123
2010-04-27	1,145	1,155	1,135	1,136	47,800	1,136
2010-04-26	1,115	1,156	1,115	1,139	49,400	1,139
2010-04-23	1,105	1,125	1,100	1,112	36,400	1,112
2010-04-22	1,113	1,130	1,093	1,107	71,000	1,107
2010-04-21	1,118	1,144	1,118	1,134	50,400	1,134
2010-04-20	1,100	1,123	1,091	1,099	48,000	1,099
2010-04-19	1,089	1,114	1,082	1,100	38,800	1,100
2010-04-16	1,125	1,139	1,090	1,117	61,200	1,117
2010-04-15	1,163	1,168	1,115	1,117	61,500	1,117
2010-04-14	1,153	1,172	1,137	1,161	70,000	1,161
2010-04-13	1,182	1,191	1,116	1,123	182,500	1,123
2010-04-12	1,223	1,223	1,201	1,202	100,600	1,202
2010-04-09	1,104	1,236	1,104	1,224	184,000	1,224
2010-04-08	1,130	1,134	1,102	1,116	58,700	1,116
2010-04-07	1,086	1,151	1,086	1,147	142,300	1,147
2010-04-06	1,099	1,117	1,065	1,085	113,300	1,085
2010-04-05	1,047	1,077	1,038	1,075	101,700	1,075
2010-04-02	1,031	1,035	1,003	1,031	48,900	1,031
2010-04-01	1,025	1,026	1,005	1,010	70,400	1,010
2010-03-31	1,028	1,046	1,027	1,036	35,300	1,036
2010-03-30	1,018	1,037	1,018	1,034	71,500	1,034
2010-03-29	1,022	1,033	1,007	1,017	36,300	1,017
2010-03-26	1,020	1,037	1,011	1,032	69,000	1,032
2010-03-25	1,020	1,020	985	1,007	92,400	1,007
2010-03-24	997	1,030	997	1,026	68,700	1,026
2010-03-23	1,000	1,004	988	995	43,000	995
2010-03-19	1,003	1,010	987	993	73,300	993
2010-03-18	1,000	1,026	1,000	1,000	52,900	1,000
2010-03-17	1,022	1,027	1,003	1,014	96,600	1,014
2010-03-16	1,028	1,034	1,020	1,022	44,800	1,022
2010-03-15	1,031	1,034	1,027	1,030	23,300	1,030
2010-03-12	1,048	1,048	1,024	1,030	68,900	1,030
2010-03-11	1,006	1,045	1,006	1,040	55,100	1,040
2010-03-10	1,022	1,022	1,009	1,020	22,600	1,020
2010-03-09	1,005	1,021	1,005	1,012	31,800	1,012
2010-03-08	1,040	1,040	993	1,021	102,400	1,021
2010-03-05	1,029	1,043	1,014	1,021	52,100	1,021
2010-03-04	1,021	1,032	999	1,006	61,300	1,006
2010-03-03	1,033	1,048	1,012	1,031	129,100	1,031
2010-03-02	983	1,031	979	1,025	226,000	1,025
2010-03-01	975	984	965	974	56,000	974
2010-02-26	960	976	955	974	40,800	974
2010-02-25	965	981	965	976	73,900	976
2010-02-24	970	987	948	980	91,100	980
2010-02-23	940	982	940	978	103,700	978
2010-02-22	946	960	930	943	72,400	943
2010-02-19	962	990	937	940	137,400	940
2010-02-18	993	995	963	963	159,100	963
2010-02-17	961	993	961	991	197,400	991
2010-02-16	904	980	903	960	198,800	960
2010-02-15	917	918	900	907	91,500	907
2010-02-12	855	918	855	918	223,800	918
2010-02-10	794	865	794	840	115,700	840
2010-02-09	694	796	683	796	126,100	796
2010-02-08	718	718	690	697	35,300	697
2010-02-05	741	746	726	730	30,800	730
2010-02-04	765	765	740	745	17,500	745
2010-02-03	759	796	759	761	21,600	761
2010-02-02	751	759	750	756	21,000	756
2010-02-01	751	781	748	751	19,400	751
2010-01-29	795	795	760	760	17,400	760
2010-01-28	800	809	794	800	23,000	800
2010-01-27	828	842	803	809	31,700	809
2010-01-26	835	849	815	815	29,700	815
2010-01-25	824	842	821	833	33,700	833
2010-01-22	857	858	833	848	24,800	848
2010-01-21	872	886	867	872	15,300	872
2010-01-20	871	889	865	872	26,100	872
2010-01-19	864	874	855	856	18,400	856
2010-01-18	860	865	847	864	6,800	864
2010-01-15	876	876	836	858	27,200	858
2010-01-14	853	861	845	861	16,700	861
2010-01-13	846	871	841	852	28,700	852
2010-01-12	907	907	804	837	96,000	837
2010-01-08	784	862	784	862	75,800	862
2010-01-07	768	774	755	770	22,600	770
2010-01-06	755	764	753	760	23,900	760
2010-01-05	760	761	745	753	24,600	753
2010-01-04	754	757	731	747	21,500	747

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