7827 (株)オービス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 700 | 700 | 670 | 700 | 1,100 | 700 |
| 2008-12-25 | 710 | 711 | 710 | 711 | 5,300 | 711 |
| 2008-12-24 | 720 | 720 | 720 | 720 | 200 | 720 |
| 2008-12-22 | 710 | 711 | 710 | 711 | 300 | 711 |
| 2008-12-19 | 751 | 751 | 730 | 730 | 800 | 730 |
| 2008-12-18 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2008-12-17 | 779 | 780 | 779 | 779 | 500 | 779 |
| 2008-12-15 | 779 | 779 | 779 | 779 | 1,100 | 779 |
| 2008-12-12 | 760 | 761 | 760 | 761 | 200 | 761 |
| 2008-12-10 | 760 | 760 | 760 | 760 | 500 | 760 |
| 2008-12-08 | 730 | 775 | 730 | 770 | 400 | 770 |
| 2008-12-05 | 753 | 753 | 753 | 753 | 100 | 753 |
| 2008-12-04 | 753 | 753 | 752 | 752 | 500 | 752 |
| 2008-12-03 | 751 | 752 | 751 | 752 | 200 | 752 |
| 2008-12-02 | 750 | 800 | 750 | 800 | 200 | 800 |
| 2008-11-28 | 799 | 799 | 799 | 799 | 100 | 799 |
| 2008-11-27 | 799 | 799 | 779 | 779 | 300 | 779 |
| 2008-11-26 | 750 | 750 | 750 | 750 | 200 | 750 |
| 2008-11-25 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2008-11-20 | 760 | 760 | 760 | 760 | 200 | 760 |
| 2008-11-19 | 780 | 780 | 780 | 780 | 300 | 780 |
| 2008-11-17 | 830 | 830 | 800 | 800 | 600 | 800 |
| 2008-11-14 | 800 | 800 | 780 | 800 | 700 | 800 |
| 2008-11-13 | 800 | 800 | 800 | 800 | 300 | 800 |
| 2008-11-10 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2008-11-04 | 838 | 838 | 771 | 800 | 700 | 800 |
| 2008-10-31 | 849 | 849 | 838 | 838 | 1,200 | 838 |
| 2008-10-30 | 799 | 838 | 799 | 838 | 1,100 | 838 |
| 2008-10-29 | 799 | 799 | 799 | 799 | 200 | 799 |
| 2008-10-28 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2008-10-27 | 850 | 850 | 840 | 840 | 800 | 840 |
| 2008-10-24 | 850 | 850 | 850 | 850 | 700 | 850 |
| 2008-10-23 | 850 | 850 | 850 | 850 | 500 | 850 |
| 2008-10-22 | 866 | 866 | 866 | 866 | 100 | 866 |
| 2008-10-21 | 866 | 866 | 866 | 866 | 100 | 866 |
| 2008-10-16 | 860 | 860 | 860 | 860 | 600 | 860 |
| 2008-10-15 | 910 | 910 | 909 | 909 | 800 | 909 |
| 2008-10-14 | 810 | 865 | 810 | 865 | 600 | 865 |
| 2008-10-10 | 770 | 770 | 750 | 765 | 1,300 | 765 |
| 2008-10-09 | 740 | 800 | 740 | 800 | 2,800 | 800 |
| 2008-10-08 | 780 | 790 | 780 | 790 | 2,700 | 790 |
| 2008-10-07 | 860 | 860 | 860 | 860 | 3,400 | 860 |
| 2008-10-06 | 960 | 960 | 960 | 960 | 600 | 960 |
| 2008-10-03 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2008-10-02 | 1,110 | 1,110 | 1,059 | 1,090 | 900 | 1,090 |
| 2008-10-01 | 1,110 | 1,110 | 1,110 | 1,110 | 500 | 1,110 |
| 2008-09-30 | 1,090 | 1,129 | 1,090 | 1,129 | 200 | 1,129 |
| 2008-09-29 | 1,110 | 1,110 | 1,110 | 1,110 | 500 | 1,110 |
| 2008-09-26 | 1,130 | 1,130 | 1,110 | 1,110 | 700 | 1,110 |
| 2008-09-25 | 1,160 | 1,160 | 1,160 | 1,160 | 100 | 1,160 |
| 2008-09-24 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2008-09-22 | 1,100 | 1,100 | 1,100 | 1,100 | 700 | 1,100 |
| 2008-09-19 | 1,101 | 1,101 | 1,100 | 1,100 | 500 | 1,100 |
| 2008-09-18 | 1,100 | 1,101 | 1,060 | 1,100 | 1,600 | 1,100 |
| 2008-09-17 | 1,110 | 1,110 | 1,110 | 1,110 | 400 | 1,110 |
| 2008-09-16 | 1,150 | 1,150 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2008-09-12 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 1,130 |
| 2008-09-10 | 1,130 | 1,130 | 1,130 | 1,130 | 300 | 1,130 |
| 2008-09-08 | 1,135 | 1,135 | 1,135 | 1,135 | 100 | 1,135 |
| 2008-09-05 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 1,130 |
| 2008-09-04 | 1,180 | 1,180 | 1,157 | 1,177 | 400 | 1,177 |
| 2008-09-03 | 1,175 | 1,175 | 1,175 | 1,175 | 100 | 1,175 |
| 2008-09-01 | 1,153 | 1,153 | 1,153 | 1,153 | 100 | 1,153 |
| 2008-08-29 | 1,130 | 1,170 | 1,130 | 1,170 | 2,300 | 1,170 |
| 2008-08-28 | 1,170 | 1,170 | 1,130 | 1,130 | 800 | 1,130 |
| 2008-08-27 | 1,120 | 1,188 | 1,120 | 1,130 | 2,200 | 1,130 |
| 2008-08-25 | 1,110 | 1,110 | 1,110 | 1,110 | 300 | 1,110 |
| 2008-08-22 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 1,100 |
| 2008-08-20 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2008-08-19 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
| 2008-08-15 | 1,130 | 1,130 | 1,100 | 1,100 | 1,200 | 1,100 |
| 2008-08-13 | 1,100 | 1,100 | 1,100 | 1,100 | 600 | 1,100 |
| 2008-08-12 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 1,100 |
| 2008-08-11 | 1,120 | 1,120 | 1,101 | 1,101 | 1,100 | 1,101 |
| 2008-08-08 | 1,100 | 1,100 | 1,100 | 1,100 | 400 | 1,100 |
| 2008-08-06 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
| 2008-08-05 | 1,100 | 1,120 | 1,100 | 1,120 | 1,200 | 1,120 |
| 2008-08-04 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2008-08-01 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 1,100 |
| 2008-07-31 | 1,130 | 1,130 | 1,130 | 1,130 | 1,300 | 1,130 |
| 2008-07-30 | 1,138 | 1,138 | 1,138 | 1,138 | 200 | 1,138 |
| 2008-07-29 | 1,130 | 1,130 | 1,130 | 1,130 | 200 | 1,130 |
| 2008-07-28 | 1,120 | 1,130 | 1,120 | 1,130 | 2,000 | 1,130 |
| 2008-07-25 | 1,120 | 1,130 | 1,120 | 1,130 | 900 | 1,130 |
| 2008-07-24 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 1,130 |
| 2008-07-23 | 1,139 | 1,139 | 1,110 | 1,130 | 3,000 | 1,130 |
| 2008-07-22 | 1,120 | 1,140 | 1,120 | 1,140 | 1,400 | 1,140 |
| 2008-07-18 | 1,140 | 1,140 | 1,140 | 1,140 | 100 | 1,140 |
| 2008-07-16 | 1,078 | 1,080 | 1,078 | 1,080 | 400 | 1,080 |
| 2008-07-15 | 1,100 | 1,100 | 1,100 | 1,100 | 800 | 1,100 |
| 2008-07-14 | 1,050 | 1,060 | 1,050 | 1,060 | 200 | 1,060 |
| 2008-07-11 | 1,040 | 1,050 | 1,040 | 1,050 | 200 | 1,050 |
| 2008-07-10 | 1,030 | 1,038 | 1,030 | 1,038 | 600 | 1,038 |
| 2008-07-09 | 1,030 | 1,030 | 1,030 | 1,030 | 900 | 1,030 |
| 2008-07-08 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 1,030 |
| 2008-07-07 | 1,012 | 1,012 | 1,012 | 1,012 | 100 | 1,012 |
| 2008-07-03 | 1,013 | 1,013 | 1,012 | 1,012 | 200 | 1,012 |
| 2008-07-02 | 1,013 | 1,040 | 1,013 | 1,040 | 300 | 1,040 |
| 2008-07-01 | 1,030 | 1,040 | 1,030 | 1,040 | 400 | 1,040 |
| 2008-06-25 | 1,012 | 1,027 | 1,012 | 1,027 | 200 | 1,027 |
| 2008-06-24 | 1,040 | 1,040 | 1,040 | 1,040 | 200 | 1,040 |
| 2008-06-19 | 1,013 | 1,033 | 1,013 | 1,033 | 200 | 1,033 |
| 2008-06-18 | 1,049 | 1,050 | 1,049 | 1,050 | 700 | 1,050 |
| 2008-06-17 | 1,050 | 1,050 | 1,050 | 1,050 | 300 | 1,050 |
| 2008-06-16 | 1,080 | 1,080 | 1,079 | 1,079 | 800 | 1,079 |
| 2008-06-13 | 1,005 | 1,040 | 1,000 | 1,040 | 1,600 | 1,040 |
| 2008-06-12 | 1,090 | 1,090 | 1,025 | 1,025 | 500 | 1,025 |
| 2008-06-10 | 1,100 | 1,100 | 1,090 | 1,090 | 200 | 1,090 |
| 2008-06-09 | 1,069 | 1,095 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2008-06-06 | 1,157 | 1,157 | 1,097 | 1,097 | 7,000 | 1,097 |
| 2008-06-05 | 1,000 | 1,097 | 1,000 | 1,097 | 700 | 1,097 |
| 2008-06-04 | 1,000 | 1,000 | 997 | 997 | 900 | 997 |
| 2008-06-03 | 995 | 1,020 | 994 | 1,020 | 1,600 | 1,020 |
| 2008-06-02 | 990 | 1,014 | 985 | 985 | 5,700 | 985 |
| 2008-05-30 | 1,130 | 1,130 | 1,130 | 1,130 | 300 | 1,130 |
| 2008-05-29 | 1,100 | 1,140 | 1,100 | 1,130 | 800 | 1,130 |
| 2008-05-28 | 1,130 | 1,130 | 1,105 | 1,105 | 1,000 | 1,105 |
| 2008-05-27 | 1,110 | 1,140 | 1,110 | 1,140 | 800 | 1,140 |
| 2008-05-26 | 1,110 | 1,159 | 1,110 | 1,159 | 700 | 1,159 |
| 2008-05-22 | 1,106 | 1,124 | 1,106 | 1,124 | 600 | 1,124 |
| 2008-05-20 | 1,145 | 1,145 | 1,145 | 1,145 | 600 | 1,145 |
| 2008-05-19 | 1,145 | 1,145 | 1,145 | 1,145 | 100 | 1,145 |
| 2008-05-16 | 1,148 | 1,148 | 1,144 | 1,144 | 600 | 1,144 |
| 2008-05-15 | 1,135 | 1,135 | 1,100 | 1,134 | 700 | 1,134 |
| 2008-05-14 | 1,095 | 1,095 | 1,095 | 1,095 | 100 | 1,095 |
| 2008-05-13 | 1,095 | 1,110 | 1,095 | 1,110 | 300 | 1,110 |
| 2008-05-12 | 1,100 | 1,110 | 1,081 | 1,109 | 1,300 | 1,109 |
| 2008-05-09 | 1,100 | 1,100 | 1,085 | 1,100 | 1,000 | 1,100 |
| 2008-05-08 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 1,100 |
| 2008-05-07 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
| 2008-05-02 | 1,065 | 1,100 | 1,065 | 1,100 | 1,000 | 1,100 |
| 2008-05-01 | 1,050 | 1,076 | 1,050 | 1,076 | 600 | 1,076 |
| 2008-04-30 | 1,070 | 1,070 | 1,070 | 1,070 | 500 | 1,070 |
| 2008-04-28 | 1,079 | 1,079 | 1,079 | 1,079 | 100 | 1,079 |
| 2008-04-25 | 1,059 | 1,059 | 1,059 | 1,059 | 300 | 1,059 |
| 2008-04-22 | 1,039 | 1,039 | 1,039 | 1,039 | 700 | 1,039 |
| 2008-04-18 | 1,040 | 1,040 | 1,040 | 1,040 | 200 | 1,040 |
| 2008-04-17 | 1,040 | 1,040 | 1,040 | 1,040 | 400 | 1,040 |
| 2008-04-16 | 1,000 | 1,050 | 1,000 | 1,050 | 300 | 1,050 |
| 2008-04-15 | 994 | 1,000 | 994 | 1,000 | 1,100 | 1,000 |
| 2008-04-14 | 985 | 987 | 985 | 987 | 2,500 | 987 |
| 2008-04-11 | 985 | 985 | 985 | 985 | 300 | 985 |
| 2008-04-09 | 979 | 980 | 965 | 980 | 800 | 980 |
| 2008-04-08 | 979 | 979 | 979 | 979 | 300 | 979 |
| 2008-04-07 | 980 | 980 | 976 | 976 | 900 | 976 |
| 2008-04-04 | 975 | 976 | 975 | 976 | 600 | 976 |
| 2008-04-03 | 975 | 975 | 975 | 975 | 400 | 975 |
| 2008-04-02 | 975 | 975 | 975 | 975 | 300 | 975 |
| 2008-04-01 | 969 | 975 | 969 | 975 | 700 | 975 |
| 2008-03-31 | 959 | 969 | 959 | 969 | 1,000 | 969 |
| 2008-03-28 | 960 | 969 | 960 | 969 | 1,500 | 969 |
| 2008-03-27 | 960 | 960 | 960 | 960 | 600 | 960 |
| 2008-03-26 | 960 | 960 | 960 | 960 | 300 | 960 |
| 2008-03-25 | 955 | 965 | 955 | 965 | 500 | 965 |
| 2008-03-24 | 930 | 968 | 930 | 968 | 2,600 | 968 |
| 2008-03-21 | 970 | 970 | 970 | 970 | 400 | 970 |
| 2008-03-19 | 951 | 960 | 951 | 960 | 500 | 960 |
| 2008-03-17 | 950 | 951 | 950 | 951 | 1,100 | 951 |
| 2008-03-14 | 970 | 970 | 950 | 950 | 700 | 950 |
| 2008-03-13 | 970 | 970 | 970 | 970 | 500 | 970 |
| 2008-03-12 | 982 | 982 | 975 | 981 | 1,400 | 981 |
| 2008-03-11 | 980 | 980 | 980 | 980 | 300 | 980 |
| 2008-03-10 | 970 | 980 | 970 | 970 | 1,400 | 970 |
| 2008-03-07 | 955 | 977 | 955 | 977 | 900 | 977 |
| 2008-03-06 | 946 | 970 | 946 | 970 | 1,400 | 970 |
| 2008-03-05 | 925 | 946 | 920 | 946 | 700 | 946 |
| 2008-03-04 | 945 | 945 | 943 | 945 | 1,400 | 945 |
| 2008-03-03 | 927 | 946 | 927 | 945 | 1,200 | 945 |
| 2008-02-29 | 948 | 948 | 948 | 948 | 800 | 948 |
| 2008-02-28 | 905 | 940 | 905 | 940 | 1,900 | 940 |
| 2008-02-27 | 911 | 914 | 911 | 914 | 700 | 914 |
| 2008-02-26 | 899 | 910 | 899 | 910 | 2,100 | 910 |
| 2008-02-25 | 895 | 899 | 895 | 899 | 1,000 | 899 |
| 2008-02-22 | 899 | 899 | 899 | 899 | 500 | 899 |
| 2008-02-21 | 895 | 900 | 875 | 900 | 2,500 | 900 |
| 2008-02-20 | 895 | 895 | 895 | 895 | 500 | 895 |
| 2008-02-19 | 875 | 890 | 875 | 890 | 800 | 890 |
| 2008-02-18 | 879 | 880 | 879 | 880 | 900 | 880 |
| 2008-02-15 | 875 | 875 | 875 | 875 | 2,200 | 875 |
| 2008-02-14 | 844 | 845 | 844 | 845 | 1,600 | 845 |
| 2008-02-13 | 824 | 840 | 824 | 840 | 600 | 840 |
| 2008-02-12 | 836 | 841 | 836 | 840 | 1,600 | 840 |
| 2008-02-08 | 831 | 836 | 831 | 836 | 400 | 836 |
| 2008-02-07 | 831 | 831 | 831 | 831 | 300 | 831 |
| 2008-02-05 | 839 | 839 | 831 | 831 | 1,100 | 831 |
| 2008-02-04 | 820 | 839 | 820 | 839 | 1,300 | 839 |
| 2008-02-01 | 844 | 844 | 844 | 844 | 300 | 844 |
| 2008-01-30 | 823 | 837 | 823 | 837 | 1,400 | 837 |
| 2008-01-29 | 806 | 806 | 805 | 805 | 500 | 805 |
| 2008-01-28 | 825 | 825 | 811 | 824 | 1,800 | 824 |
| 2008-01-25 | 801 | 811 | 801 | 811 | 2,200 | 811 |
| 2008-01-24 | 790 | 820 | 790 | 801 | 18,700 | 801 |
| 2008-01-23 | 880 | 900 | 880 | 890 | 2,000 | 890 |
| 2008-01-22 | 878 | 878 | 865 | 878 | 600 | 878 |
| 2008-01-21 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2008-01-18 | 820 | 890 | 820 | 860 | 8,200 | 860 |
| 2008-01-17 | 920 | 920 | 890 | 900 | 7,000 | 900 |
| 2008-01-16 | 940 | 940 | 930 | 930 | 2,800 | 930 |
| 2008-01-15 | 952 | 952 | 940 | 940 | 3,600 | 940 |
| 2008-01-11 | 950 | 953 | 940 | 953 | 6,900 | 953 |
| 2008-01-10 | 950 | 950 | 945 | 950 | 3,300 | 950 |
| 2008-01-09 | 952 | 952 | 950 | 950 | 1,200 | 950 |
| 2008-01-08 | 950 | 952 | 950 | 952 | 200 | 952 |
| 2008-01-07 | 970 | 970 | 950 | 950 | 1,100 | 950 |
| 2008-01-04 | 950 | 950 | 950 | 950 | 1,000 | 950 |
分割・併合履歴 ： なし
