6877 OBARA GROUP(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	7,740	7,820	7,720	7,730	19,300	7,730
2017-12-28	7,810	7,810	7,700	7,730	18,000	7,730
2017-12-27	7,800	7,820	7,770	7,800	17,100	7,800
2017-12-26	7,850	7,910	7,750	7,760	24,300	7,760
2017-12-25	7,770	7,860	7,740	7,840	25,800	7,840
2017-12-22	7,880	7,940	7,840	7,900	29,200	7,900
2017-12-21	7,850	7,850	7,770	7,850	15,100	7,850
2017-12-20	7,710	7,860	7,660	7,820	32,600	7,820
2017-12-19	7,600	7,680	7,550	7,640	26,900	7,640
2017-12-18	7,590	7,720	7,590	7,670	37,200	7,670
2017-12-15	7,580	7,650	7,550	7,630	43,500	7,630
2017-12-14	7,550	7,710	7,530	7,650	32,200	7,650
2017-12-13	7,740	7,740	7,520	7,540	21,900	7,540
2017-12-12	7,680	7,780	7,630	7,670	48,500	7,670
2017-12-11	7,770	7,790	7,650	7,680	36,300	7,680
2017-12-08	7,580	7,750	7,580	7,680	92,600	7,680
2017-12-07	7,640	7,810	7,640	7,750	36,700	7,750
2017-12-06	7,880	7,950	7,680	7,680	44,200	7,680
2017-12-05	7,820	7,980	7,800	7,960	42,100	7,960
2017-12-04	8,020	8,090	7,910	7,940	53,800	7,940
2017-12-01	7,830	8,040	7,830	8,020	59,400	8,020
2017-11-30	7,930	7,930	7,830	7,880	63,500	7,880
2017-11-29	8,110	8,130	7,980	8,010	50,200	8,010
2017-11-28	8,070	8,100	7,990	7,990	69,000	7,990
2017-11-27	8,180	8,220	8,070	8,160	40,200	8,160
2017-11-24	7,970	8,210	7,930	8,190	90,500	8,190
2017-11-22	7,870	8,060	7,800	8,050	59,000	8,050
2017-11-21	7,700	7,840	7,660	7,820	65,000	7,820
2017-11-20	7,660	7,750	7,570	7,730	62,000	7,730
2017-11-17	7,850	7,920	7,650	7,720	54,600	7,720
2017-11-16	7,530	7,830	7,470	7,780	105,700	7,780
2017-11-15	7,890	7,900	7,610	7,630	46,500	7,630
2017-11-13	8,080	8,080	7,690	8,010	95,900	8,010
2017-11-10	7,670	8,050	7,630	8,050	122,100	8,050
2017-11-09	7,370	7,880	7,360	7,820	224,100	7,820
2017-11-08	7,250	7,490	7,120	7,440	164,500	7,440
2017-11-07	6,910	7,390	6,840	7,390	329,000	7,390
2017-11-06	6,880	7,060	6,360	6,390	150,600	6,390
2017-11-02	6,520	6,640	6,510	6,630	34,000	6,630
2017-11-01	6,540	6,550	6,430	6,520	56,000	6,520
2017-10-31	6,440	6,560	6,380	6,540	53,300	6,540
2017-10-30	6,530	6,530	6,370	6,380	69,700	6,380
2017-10-27	6,580	6,590	6,410	6,470	84,200	6,470
2017-10-26	6,600	6,670	6,540	6,570	35,300	6,570
2017-10-25	6,700	6,770	6,560	6,600	60,900	6,600
2017-10-24	6,560	6,680	6,540	6,680	40,800	6,680
2017-10-23	6,490	6,570	6,440	6,570	32,700	6,570
2017-10-20	6,380	6,450	6,380	6,410	31,600	6,410
2017-10-19	6,410	6,470	6,370	6,420	30,400	6,420
2017-10-18	6,460	6,460	6,360	6,410	30,100	6,410
2017-10-17	6,470	6,500	6,410	6,460	49,600	6,460
2017-10-16	6,550	6,550	6,460	6,490	38,600	6,490
2017-10-13	6,480	6,590	6,450	6,560	47,400	6,560
2017-10-12	6,580	6,620	6,520	6,560	24,900	6,560
2017-10-11	6,580	6,590	6,490	6,510	23,500	6,510
2017-10-10	6,500	6,610	6,470	6,600	37,000	6,600
2017-10-06	6,340	6,520	6,340	6,510	55,200	6,510
2017-10-05	6,170	6,350	6,170	6,340	34,000	6,340
2017-10-04	6,270	6,290	6,210	6,210	20,300	6,210
2017-10-03	6,310	6,340	6,200	6,290	44,700	6,290
2017-10-02	6,360	6,380	6,240	6,300	39,700	6,300
2017-09-29	6,060	6,400	6,030	6,370	87,900	6,370
2017-09-28	5,880	6,150	5,880	6,140	47,300	6,140
2017-09-27	5,960	5,980	5,810	5,890	38,100	5,890
2017-09-26	5,990	5,990	5,880	5,950	24,500	5,950
2017-09-25	5,950	6,020	5,930	6,020	30,600	6,020
2017-09-22	5,980	6,010	5,890	5,950	41,500	5,950
2017-09-21	6,080	6,090	5,970	6,010	41,800	6,010
2017-09-20	6,050	6,110	6,020	6,060	48,500	6,060
2017-09-19	5,900	6,080	5,890	6,070	50,400	6,070
2017-09-15	5,900	5,950	5,860	5,900	53,500	5,900
2017-09-14	6,010	6,030	5,890	5,940	27,700	5,940
2017-09-13	5,880	6,020	5,880	5,990	31,400	5,990
2017-09-12	5,850	5,960	5,780	5,930	59,400	5,930
2017-09-11	6,010	6,050	5,800	5,830	101,100	5,830
2017-09-08	5,870	5,960	5,850	5,910	50,800	5,910
2017-09-07	5,890	5,960	5,830	5,950	53,600	5,950
2017-09-06	5,920	5,920	5,810	5,850	60,000	5,850
2017-09-05	6,240	6,240	5,850	5,920	92,300	5,920
2017-09-04	6,280	6,290	6,150	6,200	35,500	6,200
2017-09-01	6,190	6,260	6,110	6,240	42,900	6,240
2017-08-31	6,030	6,120	6,000	6,090	57,300	6,090
2017-08-30	6,140	6,140	6,060	6,120	184,700	6,120
2017-08-29	5,980	6,110	5,940	6,040	130,800	6,040
2017-08-28	6,030	6,050	5,950	5,960	33,000	5,960
2017-08-25	6,020	6,090	6,010	6,030	31,300	6,030
2017-08-24	6,080	6,110	6,040	6,040	40,400	6,040
2017-08-23	6,160	6,160	6,030	6,050	31,600	6,050
2017-08-22	5,990	6,120	5,970	6,080	31,700	6,080
2017-08-21	5,970	6,130	5,970	6,090	51,200	6,090
2017-08-18	5,980	5,980	5,890	5,930	45,700	5,930
2017-08-17	6,140	6,140	6,070	6,080	23,000	6,080
2017-08-16	6,100	6,210	6,050	6,160	34,400	6,160
2017-08-15	6,200	6,200	6,090	6,140	38,500	6,140
2017-08-14	6,280	6,280	6,170	6,200	38,900	6,200
2017-08-10	6,420	6,420	6,300	6,350	42,400	6,350
2017-08-09	6,440	6,660	6,280	6,410	134,400	6,410
2017-08-08	6,510	6,550	6,290	6,340	42,100	6,340
2017-08-07	6,300	6,700	6,290	6,410	124,900	6,410
2017-08-04	6,140	6,180	6,090	6,150	40,000	6,150
2017-08-03	6,350	6,350	6,260	6,340	20,500	6,340
2017-08-02	6,200	6,330	6,200	6,310	25,700	6,310
2017-08-01	6,120	6,160	6,080	6,160	22,000	6,160
2017-07-31	6,200	6,200	6,070	6,100	19,800	6,100
2017-07-28	6,200	6,200	6,090	6,180	23,300	6,180
2017-07-27	6,230	6,240	6,130	6,140	24,200	6,140
2017-07-26	6,270	6,310	6,140	6,180	24,700	6,180
2017-07-25	6,420	6,420	6,230	6,250	19,300	6,250
2017-07-24	6,330	6,500	6,300	6,440	30,400	6,440
2017-07-21	6,200	6,330	6,170	6,330	27,800	6,330
2017-07-20	6,180	6,300	6,160	6,230	31,800	6,230
2017-07-19	6,190	6,190	6,050	6,150	26,000	6,150
2017-07-18	6,170	6,200	6,140	6,170	21,300	6,170
2017-07-14	6,040	6,180	6,040	6,160	23,400	6,160
2017-07-13	6,100	6,100	6,000	6,040	14,000	6,040
2017-07-12	6,100	6,120	6,090	6,090	11,600	6,090
2017-07-11	5,990	6,110	5,990	6,090	18,000	6,090
2017-07-10	6,040	6,060	5,980	5,980	11,500	5,980
2017-07-07	5,960	6,030	5,940	5,970	17,300	5,970
2017-07-06	6,040	6,040	5,980	5,980	8,800	5,980
2017-07-05	5,940	6,050	5,870	6,040	37,000	6,040
2017-07-04	5,980	5,980	5,810	5,840	22,800	5,840
2017-07-03	6,200	6,200	5,950	5,970	28,000	5,970
2017-06-30	6,060	6,190	6,000	6,120	44,500	6,120
2017-06-29	6,050	6,120	6,020	6,120	27,800	6,120
2017-06-28	6,010	6,090	5,990	6,000	28,800	6,000
2017-06-27	5,990	6,060	5,940	6,060	21,800	6,060
2017-06-26	5,830	5,920	5,830	5,890	12,000	5,890
2017-06-23	5,980	6,000	5,850	5,880	21,100	5,880
2017-06-22	5,950	6,030	5,950	5,980	17,400	5,980
2017-06-21	5,870	6,030	5,800	5,980	27,300	5,980
2017-06-20	5,910	5,970	5,900	5,950	23,500	5,950
2017-06-19	5,730	5,920	5,690	5,880	23,400	5,880
2017-06-16	5,690	5,780	5,690	5,730	66,200	5,730
2017-06-15	5,650	5,720	5,640	5,670	30,900	5,670
2017-06-14	5,690	5,750	5,670	5,700	21,600	5,700
2017-06-13	5,630	5,750	5,630	5,700	31,900	5,700
2017-06-12	5,780	5,780	5,680	5,720	26,800	5,720
2017-06-09	5,900	5,900	5,780	5,790	35,500	5,790
2017-06-08	5,910	5,940	5,870	5,930	27,500	5,930
2017-06-07	5,850	5,970	5,810	5,960	36,400	5,960
2017-06-06	6,090	6,090	5,860	5,890	32,100	5,890
2017-06-05	6,110	6,110	6,000	6,050	21,200	6,050
2017-06-02	6,040	6,110	6,040	6,090	40,600	6,090
2017-06-01	6,020	6,130	6,000	6,090	37,000	6,090
2017-05-31	5,960	6,050	5,960	6,000	65,300	6,000
2017-05-30	5,890	6,070	5,860	6,030	49,300	6,030
2017-05-29	5,860	5,890	5,770	5,860	27,000	5,860
2017-05-26	5,890	5,910	5,800	5,820	29,500	5,820
2017-05-25	5,880	5,910	5,850	5,890	24,500	5,890
2017-05-24	5,910	5,950	5,850	5,880	27,000	5,880
2017-05-23	5,850	5,950	5,830	5,870	87,100	5,870
2017-05-22	5,690	5,810	5,690	5,770	23,000	5,770
2017-05-19	5,760	5,780	5,690	5,740	30,200	5,740
2017-05-18	5,690	5,770	5,670	5,720	47,900	5,720
2017-05-17	5,800	5,910	5,800	5,820	44,900	5,820
2017-05-16	5,970	5,970	5,790	5,880	45,500	5,880
2017-05-15	5,860	5,970	5,760	5,950	71,700	5,950
2017-05-12	5,610	5,950	5,610	5,950	108,900	5,950
2017-05-11	5,630	5,680	5,590	5,640	23,900	5,640
2017-05-10	5,700	5,720	5,630	5,640	49,200	5,640
2017-05-09	5,480	5,860	5,470	5,730	220,700	5,730
2017-05-08	5,180	5,480	5,180	5,380	95,100	5,380
2017-05-02	5,170	5,220	5,160	5,180	19,400	5,180
2017-05-01	5,090	5,170	5,090	5,170	11,300	5,170
2017-04-28	5,100	5,140	5,080	5,090	20,300	5,090
2017-04-27	5,080	5,140	5,030	5,130	19,200	5,130
2017-04-26	5,020	5,060	5,000	5,050	23,900	5,050
2017-04-25	4,980	5,030	4,920	5,020	17,800	5,020
2017-04-24	4,940	4,985	4,890	4,970	45,200	4,970
2017-04-21	4,700	4,850	4,680	4,840	33,400	4,840
2017-04-20	4,700	4,785	4,690	4,730	26,600	4,730
2017-04-19	4,630	4,680	4,625	4,670	27,000	4,670
2017-04-18	4,660	4,700	4,650	4,700	15,800	4,700
2017-04-17	4,605	4,680	4,565	4,615	12,100	4,615
2017-04-14	4,600	4,630	4,565	4,605	17,900	4,605
2017-04-13	4,715	4,715	4,590	4,660	28,000	4,660
2017-04-12	4,740	4,805	4,665	4,750	74,700	4,750
2017-04-11	4,765	4,820	4,720	4,815	32,700	4,815
2017-04-10	4,750	4,795	4,705	4,755	26,500	4,755
2017-04-07	4,705	4,805	4,675	4,755	41,800	4,755
2017-04-06	4,750	4,780	4,630	4,640	26,200	4,640
2017-04-05	4,745	4,850	4,745	4,825	44,000	4,825
2017-04-04	4,850	4,865	4,740	4,765	34,000	4,765
2017-04-03	4,900	4,920	4,850	4,885	24,800	4,885
2017-03-31	4,945	5,040	4,920	4,920	29,500	4,920
2017-03-30	4,985	5,020	4,915	4,945	19,000	4,945
2017-03-29	5,000	5,050	4,970	5,050	19,400	5,050
2017-03-28	4,850	5,060	4,850	5,040	39,200	5,040
2017-03-27	4,780	4,810	4,775	4,780	14,600	4,780
2017-03-24	4,810	4,875	4,780	4,855	33,400	4,855
2017-03-23	4,880	4,885	4,810	4,840	20,600	4,840
2017-03-22	4,970	5,000	4,900	4,905	22,000	4,905
2017-03-21	4,980	5,110	4,975	5,100	22,800	5,100
2017-03-17	4,970	5,050	4,970	5,010	21,400	5,010
2017-03-16	4,960	5,060	4,950	5,050	17,400	5,050
2017-03-15	5,020	5,050	4,980	5,030	16,300	5,030
2017-03-14	5,070	5,080	5,020	5,060	11,000	5,060
2017-03-13	5,060	5,110	5,020	5,090	18,500	5,090
2017-03-10	5,070	5,090	5,020	5,060	33,600	5,060
2017-03-09	4,995	5,090	4,985	5,080	32,000	5,080
2017-03-08	4,990	5,060	4,960	5,010	30,900	5,010
2017-03-07	5,020	5,070	5,010	5,030	25,900	5,030
2017-03-06	4,975	5,060	4,940	5,020	17,300	5,020
2017-03-03	5,030	5,070	5,000	5,010	14,400	5,010
2017-03-02	5,070	5,130	5,040	5,060	17,800	5,060
2017-03-01	4,955	5,010	4,900	4,995	17,500	4,995
2017-02-28	4,980	5,060	4,965	4,985	38,000	4,985
2017-02-27	4,870	4,990	4,850	4,965	34,700	4,965
2017-02-24	4,935	4,950	4,860	4,925	28,600	4,925
2017-02-23	5,000	5,000	4,870	4,900	37,800	4,900
2017-02-22	5,040	5,040	4,940	4,965	23,400	4,965
2017-02-21	5,050	5,050	4,975	5,040	17,400	5,040
2017-02-20	5,090	5,110	4,990	4,995	29,300	4,995
2017-02-17	5,110	5,130	5,070	5,070	39,900	5,070
2017-02-16	5,100	5,220	5,060	5,100	106,600	5,100
2017-02-15	5,130	5,160	5,020	5,020	45,300	5,020
2017-02-14	4,905	5,130	4,900	5,030	44,100	5,030
2017-02-13	5,110	5,110	4,685	4,885	104,500	4,885
2017-02-10	5,210	5,250	5,140	5,210	22,400	5,210
2017-02-09	5,160	5,160	5,080	5,110	17,200	5,110
2017-02-08	5,200	5,220	5,120	5,170	23,900	5,170
2017-02-07	5,220	5,240	5,150	5,200	12,900	5,200
2017-02-06	5,250	5,290	5,200	5,240	14,300	5,240
2017-02-03	5,260	5,290	5,210	5,230	38,500	5,230
2017-02-02	5,370	5,370	5,230	5,260	20,500	5,260
2017-02-01	5,280	5,410	5,260	5,360	32,700	5,360
2017-01-31	5,350	5,400	5,270	5,310	47,100	5,310
2017-01-30	5,430	5,460	5,380	5,430	25,700	5,430
2017-01-27	5,500	5,500	5,410	5,460	30,600	5,460
2017-01-26	5,490	5,510	5,440	5,490	47,800	5,490
2017-01-25	5,400	5,440	5,370	5,440	32,000	5,440
2017-01-24	5,280	5,330	5,240	5,300	25,000	5,300
2017-01-23	5,280	5,350	5,250	5,270	36,400	5,270
2017-01-20	5,180	5,330	5,170	5,300	28,500	5,300
2017-01-19	5,090	5,190	5,090	5,170	19,000	5,170
2017-01-18	5,090	5,100	5,000	5,090	28,600	5,090
2017-01-17	5,230	5,230	5,090	5,090	26,400	5,090
2017-01-16	5,150	5,160	5,100	5,140	15,500	5,140
2017-01-13	5,150	5,170	5,110	5,150	16,200	5,150
2017-01-12	5,150	5,200	5,120	5,160	31,800	5,160
2017-01-11	5,170	5,200	5,150	5,160	22,400	5,160
2017-01-10	5,170	5,210	5,110	5,140	34,400	5,140
2017-01-06	5,260	5,290	5,190	5,210	37,200	5,210
2017-01-05	5,260	5,340	5,190	5,270	50,300	5,270
2017-01-04	5,210	5,270	5,190	5,250	78,900	5,250

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