6877 OBARA GROUP(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	3,310	3,335	3,270	3,290	80,900	3,290
2013-12-27	3,185	3,255	3,115	3,240	76,800	3,240
2013-12-26	3,050	3,180	3,040	3,165	106,900	3,165
2013-12-25	3,070	3,095	3,040	3,065	131,700	3,065
2013-12-24	3,060	3,110	3,050	3,070	94,800	3,070
2013-12-20	3,020	3,085	3,000	3,075	154,900	3,075
2013-12-19	3,100	3,115	3,015	3,030	124,900	3,030
2013-12-18	3,115	3,115	3,060	3,070	50,700	3,070
2013-12-17	3,070	3,130	3,070	3,105	68,800	3,105
2013-12-16	3,115	3,115	3,060	3,070	60,100	3,070
2013-12-13	3,070	3,145	3,045	3,105	120,600	3,105
2013-12-12	3,065	3,095	3,015	3,075	101,500	3,075
2013-12-11	3,125	3,135	3,065	3,085	65,900	3,085
2013-12-10	3,190	3,200	3,120	3,155	80,500	3,155
2013-12-09	3,140	3,220	3,135	3,190	176,300	3,190
2013-12-06	3,080	3,140	3,050	3,125	131,000	3,125
2013-12-05	3,065	3,140	3,060	3,115	102,800	3,115
2013-12-04	3,070	3,135	3,045	3,095	93,700	3,095
2013-12-03	3,130	3,160	3,110	3,125	112,800	3,125
2013-12-02	3,030	3,150	3,030	3,130	155,500	3,130
2013-11-29	3,015	3,050	2,982	3,030	74,200	3,030
2013-11-28	3,000	3,025	2,956	2,991	112,100	2,991
2013-11-27	3,000	3,040	3,000	3,015	93,300	3,015
2013-11-26	3,020	3,055	3,015	3,020	139,300	3,020
2013-11-25	3,060	3,060	3,015	3,035	77,000	3,035
2013-11-22	3,055	3,080	3,020	3,035	72,500	3,035
2013-11-21	3,070	3,075	3,005	3,050	109,700	3,050
2013-11-20	3,025	3,070	2,998	3,055	165,800	3,055
2013-11-19	3,000	3,030	2,968	2,991	222,200	2,991
2013-11-18	3,065	3,170	3,005	3,025	284,300	3,025
2013-11-15	3,000	3,060	2,970	3,010	409,700	3,010
2013-11-14	2,745	3,020	2,705	3,000	559,500	3,000
2013-11-13	2,712	2,790	2,712	2,741	254,400	2,741
2013-11-12	2,340	2,750	2,340	2,691	480,600	2,691
2013-11-11	2,449	2,473	2,423	2,447	59,400	2,447
2013-11-08	2,435	2,498	2,403	2,413	145,400	2,413
2013-11-07	2,481	2,499	2,432	2,451	88,800	2,451
2013-11-06	2,418	2,510	2,415	2,475	92,200	2,475
2013-11-05	2,453	2,459	2,401	2,418	103,600	2,418
2013-11-01	2,479	2,479	2,391	2,403	58,400	2,403
2013-10-31	2,527	2,528	2,480	2,482	66,500	2,482
2013-10-30	2,545	2,560	2,521	2,526	80,200	2,526
2013-10-29	2,579	2,579	2,516	2,541	132,100	2,541
2013-10-28	2,590	2,590	2,545	2,578	58,800	2,578
2013-10-25	2,605	2,608	2,558	2,577	65,200	2,577
2013-10-24	2,578	2,615	2,551	2,606	42,500	2,606
2013-10-23	2,622	2,629	2,576	2,580	69,800	2,580
2013-10-22	2,580	2,613	2,557	2,606	88,300	2,606
2013-10-21	2,579	2,594	2,548	2,580	75,700	2,580
2013-10-18	2,577	2,588	2,547	2,574	83,300	2,574
2013-10-17	2,538	2,577	2,535	2,570	73,300	2,570
2013-10-16	2,561	2,565	2,502	2,515	76,400	2,515
2013-10-15	2,550	2,588	2,550	2,576	86,700	2,576
2013-10-11	2,528	2,599	2,504	2,532	172,800	2,532
2013-10-10	2,483	2,516	2,474	2,504	116,300	2,504
2013-10-09	2,396	2,481	2,380	2,478	60,500	2,478
2013-10-08	2,364	2,421	2,350	2,397	108,700	2,397
2013-10-07	2,400	2,410	2,350	2,379	66,000	2,379
2013-10-04	2,388	2,450	2,372	2,406	105,400	2,406
2013-10-03	2,427	2,442	2,386	2,409	120,600	2,409
2013-10-02	2,402	2,463	2,390	2,428	118,300	2,428
2013-10-01	2,423	2,438	2,401	2,401	65,400	2,401
2013-09-30	2,436	2,481	2,404	2,428	89,700	2,428
2013-09-27	2,431	2,478	2,417	2,436	68,300	2,436
2013-09-26	2,499	2,499	2,417	2,446	145,900	2,446
2013-09-25	2,500	2,574	2,488	2,493	173,900	2,493
2013-09-24	2,560	2,591	2,525	2,574	149,100	2,574
2013-09-20	2,610	2,614	2,553	2,588	110,200	2,588
2013-09-19	2,572	2,674	2,572	2,626	111,600	2,626
2013-09-18	2,594	2,672	2,570	2,622	137,700	2,622
2013-09-17	2,517	2,587	2,517	2,563	84,200	2,563
2013-09-13	2,531	2,581	2,481	2,520	115,700	2,520
2013-09-12	2,542	2,585	2,521	2,581	96,900	2,581
2013-09-11	2,580	2,600	2,520	2,543	76,600	2,543
2013-09-10	2,473	2,576	2,472	2,564	74,800	2,564
2013-09-09	2,500	2,540	2,430	2,486	149,700	2,486
2013-09-06	2,547	2,550	2,462	2,484	128,300	2,484
2013-09-05	2,599	2,621	2,527	2,550	118,100	2,550
2013-09-04	2,607	2,627	2,567	2,604	75,900	2,604
2013-09-03	2,645	2,673	2,607	2,642	89,300	2,642
2013-09-02	2,640	2,640	2,576	2,607	52,200	2,607
2013-08-30	2,675	2,688	2,607	2,640	59,800	2,640
2013-08-29	2,608	2,694	2,608	2,673	96,400	2,673
2013-08-28	2,548	2,658	2,548	2,640	100,500	2,640
2013-08-27	2,651	2,707	2,598	2,648	121,300	2,648
2013-08-26	2,580	2,639	2,545	2,625	69,900	2,625
2013-08-23	2,600	2,646	2,501	2,531	124,300	2,531
2013-08-22	2,510	2,589	2,500	2,553	59,100	2,553
2013-08-21	2,453	2,582	2,453	2,548	97,600	2,548
2013-08-20	2,469	2,519	2,448	2,453	52,300	2,453
2013-08-19	2,498	2,522	2,429	2,488	51,500	2,488
2013-08-16	2,404	2,482	2,404	2,454	82,100	2,454
2013-08-15	2,504	2,504	2,401	2,410	127,900	2,410
2013-08-14	2,520	2,598	2,478	2,540	64,000	2,540
2013-08-13	2,500	2,543	2,451	2,493	109,600	2,493
2013-08-12	2,604	2,604	2,500	2,512	81,100	2,512
2013-08-09	2,662	2,700	2,616	2,642	76,500	2,642
2013-08-08	2,650	2,727	2,628	2,661	195,800	2,661
2013-08-07	2,740	2,740	2,588	2,633	524,700	2,633
2013-08-06	2,885	2,890	2,799	2,818	601,700	2,818
2013-08-05	3,100	3,150	3,060	3,085	107,500	3,085
2013-08-02	3,050	3,125	3,010	3,125	108,800	3,125
2013-08-01	2,962	3,050	2,940	3,035	53,900	3,035
2013-07-31	3,010	3,065	2,963	2,968	81,300	2,968
2013-07-30	2,979	3,070	2,963	3,010	88,200	3,010
2013-07-29	3,000	3,015	2,926	2,946	102,700	2,946
2013-07-26	3,000	3,050	2,955	3,030	100,200	3,030
2013-07-25	2,936	2,967	2,936	2,945	46,100	2,945
2013-07-24	2,933	2,998	2,916	2,936	139,800	2,936
2013-07-23	2,883	2,985	2,880	2,933	71,100	2,933
2013-07-22	2,953	2,953	2,891	2,908	70,200	2,908
2013-07-19	2,970	2,980	2,867	2,906	74,700	2,906
2013-07-18	2,913	2,977	2,913	2,946	33,400	2,946
2013-07-17	2,994	2,994	2,900	2,936	45,600	2,936
2013-07-16	2,979	3,045	2,960	2,971	72,500	2,971
2013-07-12	3,100	3,100	2,957	2,986	70,400	2,986
2013-07-11	3,000	3,130	3,000	3,105	59,100	3,105
2013-07-10	3,070	3,130	3,015	3,045	71,000	3,045
2013-07-09	3,085	3,110	3,000	3,025	86,500	3,025
2013-07-08	3,195	3,200	3,030	3,035	86,000	3,035
2013-07-05	3,120	3,150	3,080	3,150	58,300	3,150
2013-07-04	3,110	3,130	3,060	3,115	26,700	3,115
2013-07-03	3,095	3,130	3,045	3,120	76,600	3,120
2013-07-02	3,080	3,120	2,960	3,090	111,300	3,090
2013-07-01	2,952	3,085	2,942	3,070	104,500	3,070
2013-06-28	2,923	3,015	2,895	3,000	140,300	3,000
2013-06-27	2,735	2,930	2,660	2,921	236,200	2,921
2013-06-26	2,784	2,820	2,677	2,696	120,300	2,696
2013-06-25	2,900	2,900	2,730	2,800	127,600	2,800
2013-06-24	3,000	3,050	2,906	2,919	50,000	2,919
2013-06-21	2,882	3,000	2,777	3,000	191,100	3,000
2013-06-20	2,900	2,932	2,772	2,932	89,200	2,932
2013-06-19	2,888	2,911	2,847	2,877	129,000	2,877
2013-06-18	2,845	2,918	2,837	2,861	69,000	2,861
2013-06-17	2,769	2,845	2,768	2,844	41,200	2,844
2013-06-14	2,844	2,854	2,745	2,768	138,400	2,768
2013-06-13	2,698	2,846	2,680	2,772	168,200	2,772
2013-06-12	2,653	2,812	2,568	2,786	96,100	2,786
2013-06-11	2,730	2,759	2,660	2,722	46,500	2,722
2013-06-10	2,636	2,836	2,636	2,735	159,500	2,735
2013-06-07	2,544	2,699	2,520	2,586	233,800	2,586
2013-06-06	2,800	2,800	2,630	2,682	265,000	2,682
2013-06-05	2,938	2,999	2,846	2,862	99,100	2,862
2013-06-04	2,811	2,960	2,810	2,942	145,400	2,942
2013-06-03	2,842	2,947	2,811	2,811	150,600	2,811
2013-05-31	2,910	2,940	2,789	2,841	87,400	2,841
2013-05-30	2,885	3,000	2,790	2,813	186,600	2,813
2013-05-29	2,944	3,150	2,941	3,065	239,800	3,065
2013-05-28	2,864	3,060	2,864	2,918	208,400	2,918
2013-05-27	2,920	3,025	2,805	2,915	206,100	2,915
2013-05-24	3,000	3,200	2,903	3,145	258,600	3,145
2013-05-23	3,230	3,235	2,793	2,900	231,200	2,900
2013-05-22	3,185	3,295	3,135	3,230	219,100	3,230
2013-05-21	3,120	3,300	3,030	3,075	214,600	3,075
2013-05-20	3,160	3,385	3,160	3,190	151,800	3,190
2013-05-17	3,165	3,250	3,030	3,160	137,300	3,160
2013-05-16	3,225	3,315	2,946	3,180	256,200	3,180
2013-05-15	3,405	3,440	3,075	3,180	319,800	3,180
2013-05-14	3,180	3,465	3,120	3,440	372,000	3,440
2013-05-13	3,065	3,190	3,045	3,145	148,900	3,145
2013-05-10	3,000	3,275	2,936	3,045	412,800	3,045
2013-05-09	2,640	3,080	2,593	3,025	360,600	3,025
2013-05-08	2,680	2,740	2,559	2,591	207,300	2,591
2013-05-07	2,440	2,750	2,439	2,675	230,300	2,675
2013-05-02	2,346	2,390	2,316	2,373	155,800	2,373
2013-05-01	2,401	2,440	2,351	2,396	268,200	2,396
2013-04-30	2,351	2,351	2,350	2,351	180,100	2,351
2013-04-26	2,050	2,052	1,934	1,951	161,000	1,951
2013-04-25	2,046	2,078	2,024	2,049	49,600	2,049
2013-04-24	2,112	2,140	2,036	2,052	54,000	2,052
2013-04-23	2,000	2,115	1,973	2,082	134,500	2,082
2013-04-22	1,945	2,000	1,913	1,996	78,400	1,996
2013-04-19	1,919	1,945	1,888	1,906	71,400	1,906
2013-04-18	1,843	1,920	1,816	1,901	65,000	1,901
2013-04-17	1,849	1,883	1,838	1,863	64,200	1,863
2013-04-16	1,756	1,848	1,721	1,813	77,600	1,813
2013-04-15	1,841	1,841	1,752	1,757	56,800	1,757
2013-04-12	1,840	1,867	1,828	1,838	62,200	1,838
2013-04-11	1,777	1,831	1,768	1,826	98,000	1,826
2013-04-10	1,760	1,760	1,731	1,753	52,900	1,753
2013-04-09	1,800	1,800	1,735	1,747	62,900	1,747
2013-04-08	1,771	1,825	1,732	1,746	95,100	1,746
2013-04-05	1,798	1,835	1,749	1,779	83,600	1,779
2013-04-04	1,695	1,775	1,653	1,762	59,900	1,762
2013-04-03	1,622	1,723	1,616	1,719	37,100	1,719
2013-04-02	1,658	1,678	1,592	1,622	63,200	1,622
2013-04-01	1,755	1,755	1,668	1,668	43,000	1,668
2013-03-29	1,775	1,817	1,760	1,764	50,600	1,764
2013-03-28	1,821	1,830	1,773	1,795	111,300	1,795
2013-03-27	1,829	1,914	1,829	1,880	81,000	1,880
2013-03-26	1,804	1,850	1,772	1,776	63,000	1,776
2013-03-25	1,775	1,807	1,644	1,769	125,700	1,769
2013-03-22	1,855	1,855	1,764	1,779	137,300	1,779
2013-03-21	1,770	1,880	1,770	1,868	91,700	1,868
2013-03-19	1,730	1,795	1,730	1,776	104,900	1,776
2013-03-18	1,666	1,728	1,643	1,715	79,600	1,715
2013-03-15	1,650	1,672	1,620	1,643	86,100	1,643
2013-03-14	1,720	1,765	1,640	1,648	97,500	1,648
2013-03-13	1,700	1,743	1,700	1,713	55,200	1,713
2013-03-12	1,750	1,783	1,735	1,770	100,600	1,770
2013-03-11	1,656	1,728	1,655	1,719	74,500	1,719
2013-03-08	1,630	1,670	1,617	1,656	116,500	1,656
2013-03-07	1,700	1,707	1,600	1,631	85,900	1,631
2013-03-06	1,637	1,730	1,616	1,725	181,700	1,725
2013-03-05	1,580	1,635	1,545	1,598	143,100	1,598
2013-03-04	1,519	1,519	1,481	1,483	43,100	1,483
2013-03-01	1,481	1,528	1,462	1,489	92,600	1,489
2013-02-28	1,499	1,499	1,472	1,490	65,100	1,490
2013-02-27	1,452	1,475	1,419	1,462	64,500	1,462
2013-02-26	1,415	1,451	1,390	1,448	79,400	1,448
2013-02-25	1,419	1,469	1,410	1,457	158,100	1,457
2013-02-22	1,280	1,312	1,223	1,307	106,300	1,307
2013-02-21	1,274	1,300	1,270	1,287	48,400	1,287
2013-02-20	1,269	1,281	1,269	1,278	24,400	1,278
2013-02-19	1,261	1,280	1,256	1,269	29,700	1,269
2013-02-18	1,250	1,289	1,250	1,278	35,000	1,278
2013-02-15	1,249	1,275	1,218	1,229	95,600	1,229
2013-02-14	1,313	1,313	1,250	1,254	93,800	1,254
2013-02-13	1,360	1,360	1,294	1,317	71,900	1,317
2013-02-12	1,390	1,516	1,360	1,362	200,100	1,362
2013-02-08	1,300	1,411	1,279	1,411	205,300	1,411
2013-02-07	1,260	1,388	1,250	1,318	291,800	1,318
2013-02-06	1,095	1,110	1,044	1,088	51,700	1,088
2013-02-05	1,090	1,100	1,081	1,088	29,400	1,088
2013-02-04	1,085	1,099	1,083	1,095	37,600	1,095
2013-02-01	1,069	1,073	1,060	1,070	8,600	1,070
2013-01-31	1,062	1,070	1,056	1,064	12,500	1,064
2013-01-30	1,065	1,070	1,058	1,058	22,900	1,058
2013-01-29	1,079	1,080	1,054	1,055	26,100	1,055
2013-01-28	1,058	1,070	1,035	1,048	22,900	1,048
2013-01-25	1,048	1,060	1,043	1,047	44,500	1,047
2013-01-24	1,002	1,024	1,002	1,013	16,000	1,013
2013-01-23	1,025	1,025	1,010	1,018	18,100	1,018
2013-01-22	1,033	1,056	1,004	1,033	54,600	1,033
2013-01-21	1,019	1,027	1,012	1,026	30,800	1,026
2013-01-18	1,010	1,025	1,010	1,019	45,400	1,019
2013-01-17	983	1,002	982	993	16,000	993
2013-01-16	995	1,015	980	983	52,600	983
2013-01-15	1,007	1,017	994	1,004	26,900	1,004
2013-01-11	1,005	1,010	981	1,005	32,700	1,005
2013-01-10	1,000	1,009	995	1,000	31,600	1,000
2013-01-09	962	983	962	975	10,700	975
2013-01-08	962	978	961	962	12,900	962
2013-01-07	1,000	1,000	962	965	26,300	965
2013-01-04	967	1,000	967	999	34,100	999

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