7827 (株)オービス の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,2421,2691,2411,2522,1001,252
2006-12-281,2311,2591,2251,2596,2001,259
2006-12-271,2201,2451,2161,2268,6001,226
2006-12-261,2681,2701,2311,2359,7001,235
2006-12-251,2521,2701,2121,27014,7001,270
2006-12-221,3111,3111,2061,24915,9001,249
2006-12-211,3501,3501,3151,3158,7001,315
2006-12-201,3451,3451,3261,33211,6001,332
2006-12-191,3551,3751,3371,35024,9001,350
2006-12-181,3801,4001,3371,35574,1001,355
2006-12-151,3201,3401,3061,31728,6001,317
2006-12-141,2551,3051,2511,30033,7001,300
2006-12-131,2481,2481,2001,24524,8001,245
2006-12-121,2651,2801,2401,24116,6001,241
2006-12-111,2701,2741,2521,26523,5001,265
2006-12-081,2001,2381,2001,23023,4001,230
2006-12-071,2711,2801,2001,21226,8001,212
2006-12-061,1751,2781,1701,25253,7001,252
2006-12-051,1761,1811,1251,15534,5001,155
2006-12-041,0691,1801,0691,17432,0001,174
2006-12-019801,0559801,0556,6001,055
2006-11-309781,0099781,0005,6001,000
2006-11-299469709469705,300970
2006-11-289359559159555,500955
2006-11-2791093191093111,100931
2006-11-249109379109179,400917
2006-11-229139249109206,300920
2006-11-219409559109163,100916
2006-11-201,0041,0049409405,100940
2006-11-171,0171,0179701,01018,4001,010
2006-11-161,0061,0231,0011,0159,5001,015
2006-11-151,0251,0251,0051,0063,3001,006
2006-11-141,0181,0191,0051,0183,2001,018
2006-11-131,0261,0261,0011,0181,2001,018
2006-11-101,0121,0151,0001,0094,8001,009
2006-11-091,0421,0421,0101,0205,4001,020
2006-11-081,0401,0401,0211,0223,7001,022
2006-11-071,0741,0841,0511,0553,0001,055
2006-11-061,0511,0781,0201,07818,8001,078
2006-11-021,0901,0901,0561,0585,0001,058
2006-11-011,1001,1001,0881,0884,8001,088
2006-10-311,1001,1111,0901,1102,8001,110
2006-10-301,0901,0991,0881,0883,7001,088
2006-10-271,0971,1301,0971,1179,3001,117
2006-10-261,1001,1101,0651,0985,4001,098
2006-10-251,1331,1441,1211,12512,3001,125
2006-10-241,1901,1901,1271,13121,8001,131
2006-10-231,1381,1651,1351,1658,7001,165
2006-10-201,1161,1251,1051,1255,9001,125
2006-10-191,1201,1301,0931,11212,6001,112
2006-10-181,0901,1101,0891,1103,1001,110
2006-10-171,1191,1191,0941,1056,9001,105
2006-10-161,0901,1191,0901,11810,9001,118
2006-10-131,0531,0801,0361,0507,9001,050
2006-10-121,0101,0631,0051,06318,3001,063
2006-10-111,0911,1001,0301,04818,8001,048
2006-10-101,1211,1501,1001,10412,3001,104
2006-10-061,1891,1891,1521,15216,6001,152
2006-10-051,2111,2301,1981,2038,1001,203
2006-10-041,2341,2551,1991,21227,8001,212
2006-10-031,2251,2251,1991,21412,2001,214
2006-10-021,2111,2321,2061,22812,5001,228
2006-09-291,2551,2721,1901,22027,1001,220
2006-09-281,1741,2401,1561,23529,4001,235
2006-09-271,1131,1621,1001,15023,5001,150
2006-09-261,1831,1881,1151,13323,9001,133
2006-09-251,2201,2201,1811,18215,9001,182
2006-09-221,2601,2791,2201,22027,0001,220
2006-09-211,2391,2801,2031,28025,8001,280
2006-09-201,2701,2701,2201,24126,8001,241
2006-09-191,3051,3541,2611,28058,6001,280
2006-09-151,2951,2951,2551,29547,4001,295
2006-09-141,4001,4001,3021,31592,3001,315
2006-09-131,5211,5491,3721,40997,3001,409
2006-09-121,5691,6151,5031,507102,4001,507
2006-09-111,6001,6001,5101,51682,8001,516
2006-09-081,6201,6251,5591,57294,8001,572
2006-09-071,6301,6801,6121,64089,4001,640
2006-09-061,8201,8251,6511,695277,1001,695
2006-09-051,9902,0651,8011,8401,514,6001,840

分割・併合履歴 : なし