6877 OBARA GROUP(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	976	984	956	965	17,100	965
2012-12-27	994	1,000	951	976	32,300	976
2012-12-26	957	985	957	979	54,100	979
2012-12-25	951	955	950	954	11,500	954
2012-12-21	971	971	941	951	33,500	951
2012-12-20	979	979	962	964	26,200	964
2012-12-19	950	972	935	972	23,200	972
2012-12-18	945	950	935	935	23,000	935
2012-12-17	946	960	939	942	5,800	942
2012-12-14	943	949	940	940	37,200	940
2012-12-13	952	953	930	930	37,800	930
2012-12-12	939	950	932	947	43,100	947
2012-12-11	939	939	921	924	52,700	924
2012-12-10	967	967	926	931	33,900	931
2012-12-07	973	984	967	977	56,200	977
2012-12-06	953	960	947	958	38,600	958
2012-12-05	954	954	930	938	19,500	938
2012-12-04	943	958	932	954	24,500	954
2012-12-03	918	965	918	945	52,500	945
2012-11-30	930	945	914	930	27,600	930
2012-11-29	902	936	902	929	64,300	929
2012-11-28	899	915	884	912	42,000	912
2012-11-27	863	894	858	894	51,300	894
2012-11-26	844	865	843	848	56,600	848
2012-11-22	833	843	822	843	76,200	843
2012-11-21	851	859	831	842	54,200	842
2012-11-20	872	880	847	847	20,200	847
2012-11-19	871	879	862	878	14,300	878
2012-11-16	843	872	843	856	31,000	856
2012-11-15	796	859	796	851	26,000	851
2012-11-14	799	812	797	800	16,400	800
2012-11-13	794	824	794	798	55,400	798
2012-11-12	855	855	836	839	24,100	839
2012-11-09	870	870	855	855	14,600	855
2012-11-08	888	897	871	880	16,700	880
2012-11-07	883	900	883	890	12,500	890
2012-11-06	884	889	876	877	11,700	877
2012-11-05	905	908	891	896	21,200	896
2012-11-02	900	910	888	900	13,400	900
2012-11-01	887	905	885	896	21,000	896
2012-10-31	885	900	876	876	10,900	876
2012-10-30	896	900	874	883	16,400	883
2012-10-29	908	917	892	896	10,600	896
2012-10-26	911	919	896	900	16,900	900
2012-10-25	908	919	908	919	10,500	919
2012-10-24	905	926	905	923	12,600	923
2012-10-23	930	938	918	934	10,500	934
2012-10-22	908	930	906	930	16,700	930
2012-10-19	916	919	901	919	20,900	919
2012-10-18	921	930	920	928	20,600	928
2012-10-17	924	929	916	929	12,200	929
2012-10-16	881	915	881	914	25,400	914
2012-10-15	892	896	876	881	15,500	881
2012-10-12	918	918	902	902	4,800	902
2012-10-11	909	920	896	906	14,200	906
2012-10-10	903	929	899	924	47,000	924
2012-10-09	906	930	885	888	31,100	888
2012-10-05	919	919	891	904	34,900	904
2012-10-04	915	918	905	913	14,800	913
2012-10-03	920	925	909	909	21,500	909
2012-10-02	917	928	912	925	31,900	925
2012-10-01	937	949	918	925	15,400	925
2012-09-28	965	965	937	952	15,700	952
2012-09-27	970	970	961	963	9,200	963
2012-09-26	935	975	931	969	22,500	969
2012-09-25	943	964	936	964	16,600	964
2012-09-24	940	949	932	943	18,100	943
2012-09-21	956	956	940	947	18,200	947
2012-09-20	960	974	947	953	21,600	953
2012-09-19	957	968	945	960	15,200	960
2012-09-18	930	960	930	960	12,900	960
2012-09-14	955	955	910	916	34,400	916
2012-09-13	951	951	922	950	9,500	950
2012-09-12	931	946	929	946	8,200	946
2012-09-11	931	941	916	931	8,700	931
2012-09-10	950	950	926	945	13,000	945
2012-09-07	942	950	942	948	4,200	948
2012-09-06	955	955	928	935	8,300	935
2012-09-05	951	956	924	955	15,200	955
2012-09-04	975	976	952	958	12,900	958
2012-09-03	966	988	966	975	20,600	975
2012-08-31	941	970	939	966	20,400	966
2012-08-30	950	968	936	949	14,400	949
2012-08-29	967	967	951	953	12,500	953
2012-08-28	976	977	958	968	43,300	968
2012-08-27	952	965	948	948	7,900	948
2012-08-24	959	962	952	958	7,100	958
2012-08-23	963	963	951	960	4,700	960
2012-08-22	966	971	962	963	3,200	963
2012-08-21	952	978	952	976	9,500	976
2012-08-20	965	965	944	952	7,900	952
2012-08-17	953	965	951	963	8,100	963
2012-08-16	941	959	941	953	14,800	953
2012-08-15	920	941	918	941	17,600	941
2012-08-14	922	923	899	919	12,000	919
2012-08-13	919	919	907	908	4,700	908
2012-08-10	925	928	908	917	13,600	917
2012-08-09	930	936	925	935	14,600	935
2012-08-08	923	924	914	922	8,100	922
2012-08-07	900	922	882	917	16,800	917
2012-08-06	859	889	859	889	7,800	889
2012-08-03	883	883	854	854	8,100	854
2012-08-02	891	891	875	883	6,600	883
2012-08-01	907	909	891	891	3,400	891
2012-07-31	893	913	890	913	11,000	913
2012-07-30	887	899	886	899	5,500	899
2012-07-27	896	898	885	887	4,400	887
2012-07-26	865	871	850	870	7,200	870
2012-07-25	851	862	850	850	9,500	850
2012-07-24	880	895	856	861	15,500	861
2012-07-23	900	900	884	884	7,300	884
2012-07-20	913	913	900	900	9,700	900
2012-07-19	905	924	905	913	7,100	913
2012-07-18	920	920	905	905	6,600	905
2012-07-17	932	932	917	920	20,000	920
2012-07-13	935	940	930	930	5,400	930
2012-07-12	960	960	936	937	4,600	937
2012-07-11	968	970	951	951	6,300	951
2012-07-10	969	976	952	968	15,500	968
2012-07-09	925	953	925	943	5,100	943
2012-07-06	952	953	936	937	26,400	937
2012-07-05	955	963	946	956	6,800	956
2012-07-04	967	970	940	940	15,200	940
2012-07-03	963	969	950	958	10,600	958
2012-07-02	995	995	951	951	14,100	951
2012-06-29	953	996	947	980	22,900	980
2012-06-28	981	981	953	967	12,900	967
2012-06-27	987	1,003	976	981	29,300	981
2012-06-26	961	968	950	959	18,100	959
2012-06-25	960	980	960	974	12,400	974
2012-06-22	974	985	960	969	10,000	969
2012-06-21	984	986	971	974	6,700	974
2012-06-20	973	984	969	983	24,500	983
2012-06-19	974	974	955	967	17,300	967
2012-06-18	951	973	951	968	12,000	968
2012-06-15	951	962	943	945	31,600	945
2012-06-14	932	945	928	945	12,900	945
2012-06-13	920	942	910	932	35,100	932
2012-06-12	907	913	898	911	14,900	911
2012-06-11	943	943	918	922	11,100	922
2012-06-08	917	917	894	916	50,100	916
2012-06-07	883	904	875	902	36,600	902
2012-06-06	885	890	869	880	45,100	880
2012-06-05	890	890	865	876	36,100	876
2012-06-04	885	899	872	876	32,300	876
2012-06-01	947	947	917	930	34,100	930
2012-05-31	940	951	919	950	20,500	950
2012-05-30	950	959	925	955	28,500	955
2012-05-29	963	971	926	946	33,100	946
2012-05-28	934	963	917	957	32,000	957
2012-05-25	906	919	883	919	34,100	919
2012-05-24	922	936	897	906	28,900	906
2012-05-23	940	942	905	907	45,900	907
2012-05-22	905	977	905	953	38,100	953
2012-05-21	879	917	879	906	47,400	906
2012-05-18	870	894	865	879	26,500	879
2012-05-17	858	915	858	884	22,600	884
2012-05-16	896	900	858	858	17,900	858
2012-05-15	900	905	867	900	39,800	900
2012-05-14	930	947	912	912	14,900	912
2012-05-11	955	963	920	936	24,100	936
2012-05-10	916	965	916	955	15,200	955
2012-05-09	936	943	924	927	10,900	927
2012-05-08	970	975	930	948	20,700	948
2012-05-07	970	994	970	984	16,000	984
2012-05-02	1,065	1,066	1,010	1,022	30,400	1,022
2012-05-01	1,059	1,059	1,007	1,020	13,300	1,020
2012-04-27	1,070	1,076	1,041	1,068	26,300	1,068
2012-04-26	1,065	1,073	1,030	1,056	25,800	1,056
2012-04-25	1,025	1,065	1,020	1,065	25,600	1,065
2012-04-24	987	1,013	987	999	25,100	999
2012-04-23	999	1,016	984	1,006	33,800	1,006
2012-04-20	999	1,020	985	1,011	22,700	1,011
2012-04-19	985	1,002	978	993	26,400	993
2012-04-18	980	1,005	980	1,005	68,500	1,005
2012-04-17	961	974	951	960	8,200	960
2012-04-16	980	980	954	957	14,900	957
2012-04-13	995	1,000	981	991	23,100	991
2012-04-12	980	1,008	970	982	19,800	982
2012-04-11	963	1,009	963	980	19,900	980
2012-04-10	1,019	1,019	981	987	11,500	987
2012-04-09	1,015	1,036	1,000	1,000	27,000	1,000
2012-04-06	1,036	1,051	1,017	1,042	15,200	1,042
2012-04-05	1,060	1,090	1,023	1,053	15,600	1,053
2012-04-04	1,076	1,090	1,040	1,090	13,900	1,090
2012-04-03	1,099	1,100	1,076	1,076	6,000	1,076
2012-04-02	1,140	1,140	1,088	1,106	17,800	1,106
2012-03-30	1,093	1,144	1,083	1,130	42,000	1,130
2012-03-29	1,057	1,094	1,057	1,089	17,000	1,089
2012-03-28	1,059	1,090	1,040	1,057	29,900	1,057
2012-03-27	1,050	1,094	1,049	1,090	22,500	1,090
2012-03-26	1,068	1,068	1,011	1,021	38,100	1,021
2012-03-23	1,055	1,075	1,055	1,068	17,900	1,068
2012-03-22	1,059	1,085	1,051	1,061	17,700	1,061
2012-03-21	1,073	1,095	1,059	1,059	26,500	1,059
2012-03-19	1,063	1,092	1,062	1,080	24,300	1,080
2012-03-16	1,054	1,080	1,052	1,062	14,400	1,062
2012-03-15	1,030	1,063	1,030	1,054	33,200	1,054
2012-03-14	1,049	1,060	1,031	1,031	19,700	1,031
2012-03-13	1,029	1,054	1,029	1,030	29,500	1,030
2012-03-12	1,032	1,039	1,010	1,010	36,600	1,010
2012-03-09	1,046	1,046	1,030	1,039	26,700	1,039
2012-03-08	1,030	1,039	1,030	1,031	10,600	1,031
2012-03-07	997	1,027	990	1,027	11,200	1,027
2012-03-06	1,034	1,034	1,007	1,019	16,000	1,019
2012-03-05	1,006	1,030	999	1,021	25,100	1,021
2012-03-02	1,032	1,046	995	1,004	43,900	1,004
2012-03-01	1,060	1,060	1,004	1,040	28,500	1,040
2012-02-29	1,060	1,070	1,040	1,060	33,500	1,060
2012-02-28	1,061	1,073	1,041	1,069	14,300	1,069
2012-02-27	1,060	1,074	1,053	1,057	22,000	1,057
2012-02-24	1,049	1,075	1,041	1,067	22,500	1,067
2012-02-23	1,024	1,063	1,024	1,063	37,200	1,063
2012-02-22	1,022	1,030	1,010	1,024	26,700	1,024
2012-02-21	1,022	1,040	1,001	1,030	38,200	1,030
2012-02-20	1,008	1,035	1,004	1,035	45,300	1,035
2012-02-17	987	1,014	985	993	39,000	993
2012-02-16	980	997	980	987	11,600	987
2012-02-15	971	997	971	995	26,000	995
2012-02-14	958	971	951	971	9,600	971
2012-02-13	959	968	954	964	6,800	964
2012-02-10	980	981	964	973	19,000	973
2012-02-09	955	993	955	990	32,000	990
2012-02-08	932	962	932	962	18,100	962
2012-02-07	955	955	925	925	16,400	925
2012-02-06	941	959	941	958	23,000	958
2012-02-03	935	943	935	935	6,600	935
2012-02-02	938	948	926	926	19,000	926
2012-02-01	942	955	942	945	12,200	945
2012-01-31	956	961	938	953	20,700	953
2012-01-30	956	959	941	949	19,000	949
2012-01-27	974	974	955	961	25,500	961
2012-01-26	966	969	953	959	19,400	959
2012-01-25	927	964	927	960	29,500	960
2012-01-24	925	933	924	933	24,200	933
2012-01-23	906	930	906	920	15,300	920
2012-01-20	859	911	853	896	36,800	896
2012-01-19	848	868	848	853	7,800	853
2012-01-18	855	871	845	848	13,600	848
2012-01-17	862	863	837	855	11,200	855
2012-01-16	851	858	816	856	20,600	856
2012-01-13	856	867	856	864	6,800	864
2012-01-12	870	877	856	856	11,800	856
2012-01-11	883	884	860	863	11,900	863
2012-01-10	868	882	858	858	8,100	858
2012-01-06	872	872	857	863	9,500	863
2012-01-05	893	893	872	873	6,000	873
2012-01-04	874	894	867	889	13,200	889

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