6877 OBARA GROUP(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	844	872	844	870	14,100	870
2011-12-29	879	879	833	841	35,600	841
2011-12-28	882	891	876	879	7,500	879
2011-12-27	903	905	873	882	18,300	882
2011-12-26	875	888	875	888	10,300	888
2011-12-22	920	920	860	867	27,800	867
2011-12-21	900	906	894	901	9,400	901
2011-12-20	900	905	882	896	25,600	896
2011-12-19	885	907	876	888	14,500	888
2011-12-16	905	925	897	897	24,000	897
2011-12-15	907	912	888	888	34,900	888
2011-12-14	914	920	900	913	31,300	913
2011-12-13	890	910	890	904	37,300	904
2011-12-12	918	930	904	904	18,200	904
2011-12-09	923	925	897	918	50,500	918
2011-12-08	888	926	881	922	65,200	922
2011-12-07	851	887	847	879	30,000	879
2011-12-06	892	893	852	852	35,600	852
2011-12-05	900	916	894	901	35,400	901
2011-12-02	889	899	881	889	51,000	889
2011-12-01	901	901	880	892	50,500	892
2011-11-30	865	878	845	871	51,200	871
2011-11-29	847	868	843	868	30,300	868
2011-11-28	833	845	832	837	27,200	837
2011-11-25	843	852	833	833	22,200	833
2011-11-24	887	887	857	869	39,000	869
2011-11-22	891	921	891	917	19,000	917
2011-11-21	916	921	903	906	4,300	906
2011-11-18	892	917	886	910	14,200	910
2011-11-17	880	911	870	893	31,900	893
2011-11-16	880	889	870	876	19,700	876
2011-11-15	881	892	872	889	46,100	889
2011-11-14	958	958	931	936	5,900	936
2011-11-11	916	923	902	916	22,300	916
2011-11-10	921	921	907	916	14,400	916
2011-11-09	952	952	925	948	30,700	948
2011-11-08	999	999	922	937	79,800	937
2011-11-07	992	999	991	999	9,500	999
2011-11-04	972	996	949	992	36,600	992
2011-11-02	950	967	944	945	29,300	945
2011-11-01	973	997	973	976	22,100	976
2011-10-31	975	1,001	964	987	32,500	987
2011-10-28	964	992	959	981	43,500	981
2011-10-27	914	939	912	939	35,000	939
2011-10-26	911	928	901	908	33,300	908
2011-10-25	947	954	926	926	17,200	926
2011-10-24	948	961	926	956	17,900	956
2011-10-21	913	941	913	933	17,400	933
2011-10-20	976	976	918	926	14,500	926
2011-10-19	1,003	1,003	972	976	10,200	976
2011-10-18	992	992	974	988	9,100	988
2011-10-17	975	1,002	974	995	45,800	995
2011-10-14	973	984	964	976	51,700	976
2011-10-13	951	979	943	975	95,900	975
2011-10-12	902	959	902	945	42,100	945
2011-10-11	889	925	889	914	28,400	914
2011-10-07	837	874	837	865	27,300	865
2011-10-06	835	850	826	835	57,400	835
2011-10-05	888	888	817	817	87,800	817
2011-10-04	881	886	872	881	23,000	881
2011-10-03	919	919	877	891	27,500	891
2011-09-30	965	965	913	934	25,300	934
2011-09-29	920	956	907	956	23,000	956
2011-09-28	918	943	914	928	26,600	928
2011-09-27	924	939	918	935	23,000	935
2011-09-26	919	919	898	898	22,800	898
2011-09-22	930	937	910	919	17,300	919
2011-09-21	947	949	938	938	9,800	938
2011-09-20	953	967	938	941	44,400	941
2011-09-16	941	975	941	966	38,400	966
2011-09-15	916	937	915	935	13,400	935
2011-09-14	920	946	899	899	36,300	899
2011-09-13	922	940	915	926	18,300	926
2011-09-12	925	925	907	911	17,600	911
2011-09-09	941	944	929	937	38,800	937
2011-09-08	971	979	946	950	29,000	950
2011-09-07	971	984	960	965	25,200	965
2011-09-06	993	994	958	970	38,900	970
2011-09-05	998	998	977	983	22,000	983
2011-09-02	996	1,008	992	999	44,800	999
2011-09-01	997	1,017	997	1,008	29,200	1,008
2011-08-31	1,004	1,008	982	997	67,700	997
2011-08-30	1,026	1,029	998	1,009	95,100	1,009
2011-08-29	1,037	1,037	1,007	1,026	91,000	1,026
2011-08-26	917	947	917	947	14,400	947
2011-08-25	907	948	907	917	22,200	917
2011-08-24	943	957	895	898	31,500	898
2011-08-23	909	943	909	943	33,600	943
2011-08-22	913	925	904	909	34,800	909
2011-08-19	915	939	913	926	35,500	926
2011-08-18	961	961	915	938	70,600	938
2011-08-17	995	997	955	958	56,200	958
2011-08-16	1,009	1,009	983	995	24,700	995
2011-08-15	999	1,003	973	979	26,900	979
2011-08-12	1,018	1,024	976	985	45,500	985
2011-08-11	975	1,007	970	1,006	58,100	1,006
2011-08-10	980	1,002	976	996	96,400	996
2011-08-09	958	969	936	965	77,300	965
2011-08-08	1,045	1,045	960	988	123,500	988
2011-08-05	992	1,020	970	1,020	43,200	1,020
2011-08-04	1,007	1,033	1,000	1,022	46,700	1,022
2011-08-03	1,048	1,048	1,006	1,006	55,800	1,006
2011-08-02	1,079	1,081	1,061	1,068	29,600	1,068
2011-08-01	1,069	1,108	1,069	1,091	45,500	1,091
2011-07-29	1,090	1,107	1,067	1,067	56,900	1,067
2011-07-28	1,110	1,113	1,091	1,096	15,400	1,096
2011-07-27	1,130	1,130	1,106	1,117	22,300	1,117
2011-07-26	1,151	1,156	1,132	1,132	28,700	1,132
2011-07-25	1,161	1,163	1,150	1,150	24,500	1,150
2011-07-22	1,166	1,170	1,150	1,168	14,100	1,168
2011-07-21	1,160	1,180	1,151	1,158	13,200	1,158
2011-07-20	1,160	1,182	1,160	1,163	7,100	1,163
2011-07-19	1,180	1,184	1,155	1,160	19,100	1,160
2011-07-15	1,162	1,179	1,150	1,179	26,800	1,179
2011-07-14	1,158	1,164	1,154	1,155	8,900	1,155
2011-07-13	1,150	1,169	1,150	1,158	16,700	1,158
2011-07-12	1,141	1,168	1,135	1,163	19,400	1,163
2011-07-11	1,158	1,165	1,149	1,164	28,100	1,164
2011-07-08	1,183	1,183	1,170	1,170	21,300	1,170
2011-07-07	1,161	1,182	1,159	1,176	33,500	1,176
2011-07-06	1,187	1,187	1,168	1,174	35,300	1,174
2011-07-05	1,197	1,200	1,184	1,184	30,500	1,184
2011-07-04	1,202	1,220	1,189	1,189	40,700	1,189
2011-07-01	1,164	1,210	1,151	1,183	73,500	1,183
2011-06-30	1,103	1,150	1,103	1,147	50,400	1,147
2011-06-29	1,099	1,118	1,096	1,118	51,900	1,118
2011-06-28	1,100	1,100	1,090	1,098	29,900	1,098
2011-06-27	1,071	1,078	1,067	1,072	16,000	1,072
2011-06-24	1,076	1,089	1,072	1,083	22,200	1,083
2011-06-23	1,079	1,098	1,066	1,079	48,900	1,079
2011-06-22	1,087	1,105	1,087	1,095	44,000	1,095
2011-06-21	1,057	1,086	1,055	1,086	52,000	1,086
2011-06-20	1,021	1,062	1,020	1,057	36,000	1,057
2011-06-17	1,032	1,047	1,018	1,022	30,400	1,022
2011-06-16	1,048	1,059	1,037	1,038	18,100	1,038
2011-06-15	1,052	1,070	1,042	1,048	26,100	1,048
2011-06-14	1,033	1,047	1,022	1,045	15,100	1,045
2011-06-13	1,005	1,044	1,005	1,037	19,700	1,037
2011-06-10	1,045	1,054	1,020	1,028	51,600	1,028
2011-06-09	1,060	1,063	1,049	1,055	22,800	1,055
2011-06-08	1,061	1,070	1,051	1,067	17,600	1,067
2011-06-07	1,060	1,069	1,049	1,063	20,900	1,063
2011-06-06	1,073	1,080	1,061	1,062	10,900	1,062
2011-06-03	1,091	1,091	1,065	1,073	30,900	1,073
2011-06-02	1,041	1,089	1,038	1,084	54,900	1,084
2011-06-01	1,065	1,071	1,048	1,071	32,100	1,071
2011-05-31	1,038	1,071	1,036	1,056	38,800	1,056
2011-05-30	1,019	1,032	1,008	1,031	15,000	1,031
2011-05-27	1,021	1,028	1,010	1,016	11,600	1,016
2011-05-26	1,028	1,029	1,011	1,020	21,500	1,020
2011-05-25	1,038	1,038	1,004	1,014	20,400	1,014
2011-05-24	1,039	1,039	1,022	1,029	13,100	1,029
2011-05-23	1,019	1,038	999	1,038	36,100	1,038
2011-05-20	1,027	1,030	1,018	1,020	9,300	1,020
2011-05-19	1,032	1,040	1,024	1,024	25,700	1,024
2011-05-18	1,016	1,027	1,012	1,018	16,700	1,018
2011-05-17	988	1,024	986	1,012	21,900	1,012
2011-05-16	995	1,012	985	985	29,800	985
2011-05-13	1,050	1,054	1,015	1,025	41,700	1,025
2011-05-12	1,060	1,083	1,040	1,058	16,800	1,058
2011-05-11	1,099	1,099	1,054	1,068	51,100	1,068
2011-05-10	1,080	1,107	1,057	1,099	72,900	1,099
2011-05-09	1,030	1,050	1,027	1,050	42,200	1,050
2011-05-06	1,029	1,039	1,020	1,031	45,900	1,031
2011-05-02	1,048	1,086	1,023	1,051	111,500	1,051
2011-04-28	922	936	908	936	20,800	936
2011-04-27	921	921	906	911	13,600	911
2011-04-26	932	932	908	910	19,100	910
2011-04-25	939	940	914	922	13,200	922
2011-04-22	921	943	911	938	13,800	938
2011-04-21	923	933	921	921	16,900	921
2011-04-20	918	936	918	921	23,600	921
2011-04-19	906	914	898	903	16,800	903
2011-04-18	925	930	915	921	22,200	921
2011-04-15	926	938	910	914	28,000	914
2011-04-14	905	938	892	936	40,800	936
2011-04-13	885	914	869	906	40,300	906
2011-04-12	929	929	881	884	85,500	884
2011-04-11	943	954	933	937	18,200	937
2011-04-08	921	951	921	938	41,200	938
2011-04-07	951	966	920	935	56,100	935
2011-04-06	986	996	962	964	28,000	964
2011-04-05	1,019	1,020	979	994	31,800	994
2011-04-04	1,013	1,015	1,001	1,008	20,200	1,008
2011-04-01	1,045	1,047	1,012	1,012	27,600	1,012
2011-03-31	1,043	1,045	1,002	1,045	44,900	1,045
2011-03-30	1,001	1,029	971	1,025	41,500	1,025
2011-03-29	997	1,004	960	1,002	27,100	1,002
2011-03-28	977	992	966	992	26,400	992
2011-03-25	993	1,005	976	987	21,900	987
2011-03-24	997	1,012	973	978	46,200	978
2011-03-23	1,001	1,011	984	1,004	35,700	1,004
2011-03-22	973	996	973	986	46,400	986
2011-03-18	920	963	914	959	56,400	959
2011-03-17	873	917	846	906	78,500	906
2011-03-16	850	927	850	877	89,500	877
2011-03-15	855	886	744	822	127,500	822
2011-03-14	832	911	831	894	73,600	894
2011-03-11	1,040	1,048	1,012	1,012	87,100	1,012
2011-03-10	1,059	1,066	1,045	1,056	71,300	1,056
2011-03-09	1,054	1,072	1,048	1,048	38,700	1,048
2011-03-08	1,042	1,054	1,037	1,042	25,200	1,042
2011-03-07	1,054	1,057	1,033	1,047	36,500	1,047
2011-03-04	1,064	1,071	1,049	1,054	33,100	1,054
2011-03-03	1,030	1,050	1,024	1,043	68,400	1,043
2011-03-02	1,065	1,065	1,023	1,024	89,800	1,024
2011-03-01	1,080	1,096	1,075	1,084	64,700	1,084
2011-02-28	1,051	1,080	1,036	1,060	53,100	1,060
2011-02-25	1,021	1,054	1,018	1,041	43,500	1,041
2011-02-24	997	1,056	997	1,028	71,000	1,028
2011-02-23	1,007	1,036	991	1,000	48,000	1,000
2011-02-22	1,060	1,060	1,026	1,026	49,900	1,026
2011-02-21	1,077	1,080	1,059	1,068	18,400	1,068
2011-02-18	1,089	1,089	1,070	1,077	14,600	1,077
2011-02-17	1,081	1,092	1,076	1,079	22,600	1,079
2011-02-16	1,075	1,099	1,072	1,072	31,700	1,072
2011-02-15	1,082	1,093	1,073	1,083	42,800	1,083
2011-02-14	1,091	1,103	1,051	1,080	48,800	1,080
2011-02-10	1,107	1,111	1,080	1,084	66,200	1,084
2011-02-09	1,144	1,160	1,110	1,120	83,100	1,120
2011-02-08	1,115	1,170	1,094	1,110	110,100	1,110
2011-02-07	1,034	1,090	1,034	1,077	87,800	1,077
2011-02-04	1,050	1,053	1,030	1,034	39,300	1,034
2011-02-03	996	1,038	996	1,034	56,700	1,034
2011-02-02	1,014	1,036	998	1,002	89,400	1,002
2011-02-01	965	1,015	965	1,015	101,700	1,015
2011-01-31	941	949	935	948	13,200	948
2011-01-28	966	970	953	961	27,300	961
2011-01-27	982	982	962	970	37,000	970
2011-01-26	949	972	941	967	43,300	967
2011-01-25	920	950	913	948	53,300	948
2011-01-24	900	920	895	914	27,000	914
2011-01-21	930	933	892	894	52,500	894
2011-01-20	939	939	924	929	29,900	929
2011-01-19	920	943	905	943	47,100	943
2011-01-18	908	924	905	919	25,900	919
2011-01-17	902	916	901	903	39,000	903
2011-01-14	900	906	897	903	66,500	903
2011-01-13	911	913	896	899	63,900	899
2011-01-12	925	927	900	902	27,100	902
2011-01-11	910	920	902	919	36,200	919
2011-01-07	912	916	907	910	53,500	910
2011-01-06	907	916	905	913	66,300	913
2011-01-05	901	916	898	909	41,900	909
2011-01-04	867	900	864	895	63,900	895

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