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 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,242 | 1,269 | 1,241 | 1,252 | 2,100 | 1,252 |
| 2006-12-28 | 1,231 | 1,259 | 1,225 | 1,259 | 6,200 | 1,259 |
| 2006-12-27 | 1,220 | 1,245 | 1,216 | 1,226 | 8,600 | 1,226 |
| 2006-12-26 | 1,268 | 1,270 | 1,231 | 1,235 | 9,700 | 1,235 |
| 2006-12-25 | 1,252 | 1,270 | 1,212 | 1,270 | 14,700 | 1,270 |
| 2006-12-22 | 1,311 | 1,311 | 1,206 | 1,249 | 15,900 | 1,249 |
| 2006-12-21 | 1,350 | 1,350 | 1,315 | 1,315 | 8,700 | 1,315 |
| 2006-12-20 | 1,345 | 1,345 | 1,326 | 1,332 | 11,600 | 1,332 |
| 2006-12-19 | 1,355 | 1,375 | 1,337 | 1,350 | 24,900 | 1,350 |
| 2006-12-18 | 1,380 | 1,400 | 1,337 | 1,355 | 74,100 | 1,355 |
| 2006-12-15 | 1,320 | 1,340 | 1,306 | 1,317 | 28,600 | 1,317 |
| 2006-12-14 | 1,255 | 1,305 | 1,251 | 1,300 | 33,700 | 1,300 |
| 2006-12-13 | 1,248 | 1,248 | 1,200 | 1,245 | 24,800 | 1,245 |
| 2006-12-12 | 1,265 | 1,280 | 1,240 | 1,241 | 16,600 | 1,241 |
| 2006-12-11 | 1,270 | 1,274 | 1,252 | 1,265 | 23,500 | 1,265 |
| 2006-12-08 | 1,200 | 1,238 | 1,200 | 1,230 | 23,400 | 1,230 |
| 2006-12-07 | 1,271 | 1,280 | 1,200 | 1,212 | 26,800 | 1,212 |
| 2006-12-06 | 1,175 | 1,278 | 1,170 | 1,252 | 53,700 | 1,252 |
| 2006-12-05 | 1,176 | 1,181 | 1,125 | 1,155 | 34,500 | 1,155 |
| 2006-12-04 | 1,069 | 1,180 | 1,069 | 1,174 | 32,000 | 1,174 |
| 2006-12-01 | 980 | 1,055 | 980 | 1,055 | 6,600 | 1,055 |
| 2006-11-30 | 978 | 1,009 | 978 | 1,000 | 5,600 | 1,000 |
| 2006-11-29 | 946 | 970 | 946 | 970 | 5,300 | 970 |
| 2006-11-28 | 935 | 955 | 915 | 955 | 5,500 | 955 |
| 2006-11-27 | 910 | 931 | 910 | 931 | 11,100 | 931 |
| 2006-11-24 | 910 | 937 | 910 | 917 | 9,400 | 917 |
| 2006-11-22 | 913 | 924 | 910 | 920 | 6,300 | 920 |
| 2006-11-21 | 940 | 955 | 910 | 916 | 3,100 | 916 |
| 2006-11-20 | 1,004 | 1,004 | 940 | 940 | 5,100 | 940 |
| 2006-11-17 | 1,017 | 1,017 | 970 | 1,010 | 18,400 | 1,010 |
| 2006-11-16 | 1,006 | 1,023 | 1,001 | 1,015 | 9,500 | 1,015 |
| 2006-11-15 | 1,025 | 1,025 | 1,005 | 1,006 | 3,300 | 1,006 |
| 2006-11-14 | 1,018 | 1,019 | 1,005 | 1,018 | 3,200 | 1,018 |
| 2006-11-13 | 1,026 | 1,026 | 1,001 | 1,018 | 1,200 | 1,018 |
| 2006-11-10 | 1,012 | 1,015 | 1,000 | 1,009 | 4,800 | 1,009 |
| 2006-11-09 | 1,042 | 1,042 | 1,010 | 1,020 | 5,400 | 1,020 |
| 2006-11-08 | 1,040 | 1,040 | 1,021 | 1,022 | 3,700 | 1,022 |
| 2006-11-07 | 1,074 | 1,084 | 1,051 | 1,055 | 3,000 | 1,055 |
| 2006-11-06 | 1,051 | 1,078 | 1,020 | 1,078 | 18,800 | 1,078 |
| 2006-11-02 | 1,090 | 1,090 | 1,056 | 1,058 | 5,000 | 1,058 |
| 2006-11-01 | 1,100 | 1,100 | 1,088 | 1,088 | 4,800 | 1,088 |
| 2006-10-31 | 1,100 | 1,111 | 1,090 | 1,110 | 2,800 | 1,110 |
| 2006-10-30 | 1,090 | 1,099 | 1,088 | 1,088 | 3,700 | 1,088 |
| 2006-10-27 | 1,097 | 1,130 | 1,097 | 1,117 | 9,300 | 1,117 |
| 2006-10-26 | 1,100 | 1,110 | 1,065 | 1,098 | 5,400 | 1,098 |
| 2006-10-25 | 1,133 | 1,144 | 1,121 | 1,125 | 12,300 | 1,125 |
| 2006-10-24 | 1,190 | 1,190 | 1,127 | 1,131 | 21,800 | 1,131 |
| 2006-10-23 | 1,138 | 1,165 | 1,135 | 1,165 | 8,700 | 1,165 |
| 2006-10-20 | 1,116 | 1,125 | 1,105 | 1,125 | 5,900 | 1,125 |
| 2006-10-19 | 1,120 | 1,130 | 1,093 | 1,112 | 12,600 | 1,112 |
| 2006-10-18 | 1,090 | 1,110 | 1,089 | 1,110 | 3,100 | 1,110 |
| 2006-10-17 | 1,119 | 1,119 | 1,094 | 1,105 | 6,900 | 1,105 |
| 2006-10-16 | 1,090 | 1,119 | 1,090 | 1,118 | 10,900 | 1,118 |
| 2006-10-13 | 1,053 | 1,080 | 1,036 | 1,050 | 7,900 | 1,050 |
| 2006-10-12 | 1,010 | 1,063 | 1,005 | 1,063 | 18,300 | 1,063 |
| 2006-10-11 | 1,091 | 1,100 | 1,030 | 1,048 | 18,800 | 1,048 |
| 2006-10-10 | 1,121 | 1,150 | 1,100 | 1,104 | 12,300 | 1,104 |
| 2006-10-06 | 1,189 | 1,189 | 1,152 | 1,152 | 16,600 | 1,152 |
| 2006-10-05 | 1,211 | 1,230 | 1,198 | 1,203 | 8,100 | 1,203 |
| 2006-10-04 | 1,234 | 1,255 | 1,199 | 1,212 | 27,800 | 1,212 |
| 2006-10-03 | 1,225 | 1,225 | 1,199 | 1,214 | 12,200 | 1,214 |
| 2006-10-02 | 1,211 | 1,232 | 1,206 | 1,228 | 12,500 | 1,228 |
| 2006-09-29 | 1,255 | 1,272 | 1,190 | 1,220 | 27,100 | 1,220 |
| 2006-09-28 | 1,174 | 1,240 | 1,156 | 1,235 | 29,400 | 1,235 |
| 2006-09-27 | 1,113 | 1,162 | 1,100 | 1,150 | 23,500 | 1,150 |
| 2006-09-26 | 1,183 | 1,188 | 1,115 | 1,133 | 23,900 | 1,133 |
| 2006-09-25 | 1,220 | 1,220 | 1,181 | 1,182 | 15,900 | 1,182 |
| 2006-09-22 | 1,260 | 1,279 | 1,220 | 1,220 | 27,000 | 1,220 |
| 2006-09-21 | 1,239 | 1,280 | 1,203 | 1,280 | 25,800 | 1,280 |
| 2006-09-20 | 1,270 | 1,270 | 1,220 | 1,241 | 26,800 | 1,241 |
| 2006-09-19 | 1,305 | 1,354 | 1,261 | 1,280 | 58,600 | 1,280 |
| 2006-09-15 | 1,295 | 1,295 | 1,255 | 1,295 | 47,400 | 1,295 |
| 2006-09-14 | 1,400 | 1,400 | 1,302 | 1,315 | 92,300 | 1,315 |
| 2006-09-13 | 1,521 | 1,549 | 1,372 | 1,409 | 97,300 | 1,409 |
| 2006-09-12 | 1,569 | 1,615 | 1,503 | 1,507 | 102,400 | 1,507 |
| 2006-09-11 | 1,600 | 1,600 | 1,510 | 1,516 | 82,800 | 1,516 |
| 2006-09-08 | 1,620 | 1,625 | 1,559 | 1,572 | 94,800 | 1,572 |
| 2006-09-07 | 1,630 | 1,680 | 1,612 | 1,640 | 89,400 | 1,640 |
| 2006-09-06 | 1,820 | 1,825 | 1,651 | 1,695 | 277,100 | 1,695 |
| 2006-09-05 | 1,990 | 2,065 | 1,801 | 1,840 | 1,514,600 | 1,840 |
分割・併合履歴 ： なし