7827 (株)オービス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 565 | 565 | 565 | 565 | 100 | 565 |
| 2009-12-28 | 565 | 565 | 561 | 561 | 200 | 561 |
| 2009-12-25 | 565 | 565 | 561 | 561 | 200 | 561 |
| 2009-12-24 | 565 | 580 | 560 | 580 | 400 | 580 |
| 2009-12-21 | 565 | 585 | 565 | 585 | 200 | 585 |
| 2009-12-18 | 565 | 565 | 565 | 565 | 100 | 565 |
| 2009-12-15 | 590 | 590 | 570 | 570 | 1,200 | 570 |
| 2009-12-14 | 570 | 575 | 565 | 575 | 400 | 575 |
| 2009-12-10 | 565 | 565 | 565 | 565 | 100 | 565 |
| 2009-12-09 | 565 | 565 | 565 | 565 | 100 | 565 |
| 2009-12-07 | 568 | 568 | 568 | 568 | 100 | 568 |
| 2009-12-04 | 565 | 585 | 565 | 585 | 400 | 585 |
| 2009-12-01 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2009-11-30 | 565 | 570 | 564 | 570 | 300 | 570 |
| 2009-11-27 | 561 | 575 | 560 | 575 | 400 | 575 |
| 2009-11-25 | 565 | 570 | 561 | 570 | 300 | 570 |
| 2009-11-24 | 579 | 589 | 579 | 589 | 200 | 589 |
| 2009-11-20 | 565 | 590 | 550 | 590 | 600 | 590 |
| 2009-11-19 | 565 | 580 | 540 | 579 | 1,500 | 579 |
| 2009-11-16 | 588 | 588 | 588 | 588 | 600 | 588 |
| 2009-11-13 | 491 | 575 | 491 | 575 | 7,000 | 575 |
| 2009-11-12 | 576 | 576 | 576 | 576 | 100 | 576 |
| 2009-11-11 | 562 | 575 | 562 | 575 | 300 | 575 |
| 2009-11-09 | 582 | 582 | 582 | 582 | 100 | 582 |
| 2009-11-06 | 565 | 570 | 565 | 570 | 300 | 570 |
| 2009-11-04 | 565 | 574 | 565 | 574 | 200 | 574 |
| 2009-11-02 | 565 | 574 | 565 | 574 | 200 | 574 |
| 2009-10-29 | 565 | 575 | 565 | 575 | 200 | 575 |
| 2009-10-28 | 560 | 580 | 560 | 570 | 300 | 570 |
| 2009-10-27 | 556 | 570 | 556 | 570 | 1,500 | 570 |
| 2009-10-26 | 585 | 602 | 585 | 602 | 200 | 602 |
| 2009-10-23 | 580 | 600 | 580 | 600 | 700 | 600 |
| 2009-10-22 | 590 | 600 | 590 | 600 | 300 | 600 |
| 2009-10-21 | 594 | 603 | 591 | 603 | 500 | 603 |
| 2009-10-20 | 590 | 614 | 590 | 614 | 400 | 614 |
| 2009-10-19 | 565 | 619 | 565 | 619 | 2,400 | 619 |
| 2009-10-16 | 585 | 603 | 570 | 570 | 1,000 | 570 |
| 2009-10-15 | 602 | 604 | 590 | 603 | 1,400 | 603 |
| 2009-10-14 | 595 | 598 | 595 | 598 | 200 | 598 |
| 2009-10-13 | 585 | 599 | 585 | 598 | 600 | 598 |
| 2009-10-09 | 595 | 595 | 595 | 595 | 100 | 595 |
| 2009-10-08 | 599 | 600 | 599 | 600 | 200 | 600 |
| 2009-10-07 | 600 | 605 | 595 | 595 | 1,100 | 595 |
| 2009-10-06 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2009-10-05 | 614 | 614 | 600 | 609 | 700 | 609 |
| 2009-10-02 | 610 | 614 | 610 | 614 | 900 | 614 |
| 2009-10-01 | 619 | 619 | 611 | 614 | 900 | 614 |
| 2009-09-30 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2009-09-29 | 611 | 615 | 607 | 607 | 1,800 | 607 |
| 2009-09-28 | 611 | 611 | 605 | 605 | 800 | 605 |
| 2009-09-25 | 613 | 613 | 613 | 613 | 300 | 613 |
| 2009-09-24 | 600 | 605 | 600 | 605 | 200 | 605 |
| 2009-09-18 | 602 | 602 | 602 | 602 | 300 | 602 |
| 2009-09-17 | 602 | 602 | 602 | 602 | 100 | 602 |
| 2009-09-16 | 601 | 610 | 601 | 610 | 300 | 610 |
| 2009-09-15 | 614 | 614 | 598 | 612 | 1,300 | 612 |
| 2009-09-14 | 612 | 612 | 612 | 612 | 100 | 612 |
| 2009-09-11 | 600 | 610 | 600 | 610 | 300 | 610 |
| 2009-09-10 | 612 | 612 | 602 | 612 | 400 | 612 |
| 2009-09-09 | 600 | 610 | 600 | 610 | 700 | 610 |
| 2009-09-07 | 600 | 610 | 600 | 610 | 300 | 610 |
| 2009-09-04 | 610 | 610 | 610 | 610 | 400 | 610 |
| 2009-09-03 | 595 | 610 | 595 | 610 | 500 | 610 |
| 2009-09-02 | 615 | 615 | 615 | 615 | 200 | 615 |
| 2009-09-01 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2009-08-31 | 615 | 615 | 615 | 615 | 400 | 615 |
| 2009-08-28 | 610 | 610 | 610 | 610 | 200 | 610 |
| 2009-08-27 | 610 | 610 | 610 | 610 | 200 | 610 |
| 2009-08-26 | 608 | 610 | 600 | 600 | 1,400 | 600 |
| 2009-08-24 | 601 | 601 | 601 | 601 | 100 | 601 |
| 2009-08-21 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2009-08-20 | 600 | 600 | 595 | 600 | 400 | 600 |
| 2009-08-17 | 608 | 608 | 601 | 601 | 1,000 | 601 |
| 2009-08-14 | 609 | 609 | 601 | 608 | 500 | 608 |
| 2009-08-13 | 603 | 609 | 603 | 609 | 300 | 609 |
| 2009-08-12 | 600 | 600 | 595 | 600 | 300 | 600 |
| 2009-08-11 | 605 | 605 | 590 | 601 | 600 | 601 |
| 2009-08-10 | 600 | 610 | 600 | 610 | 1,100 | 610 |
| 2009-08-07 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2009-08-06 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2009-08-04 | 605 | 605 | 605 | 605 | 200 | 605 |
| 2009-07-31 | 610 | 610 | 610 | 610 | 200 | 610 |
| 2009-07-30 | 610 | 610 | 610 | 610 | 200 | 610 |
| 2009-07-27 | 600 | 605 | 595 | 605 | 400 | 605 |
| 2009-07-24 | 605 | 605 | 590 | 600 | 1,300 | 600 |
| 2009-07-23 | 605 | 605 | 575 | 605 | 1,400 | 605 |
| 2009-07-22 | 605 | 605 | 605 | 605 | 100 | 605 |
| 2009-07-16 | 610 | 610 | 609 | 609 | 200 | 609 |
| 2009-07-15 | 619 | 619 | 619 | 619 | 800 | 619 |
| 2009-07-14 | 606 | 609 | 605 | 609 | 500 | 609 |
| 2009-07-13 | 605 | 605 | 600 | 605 | 600 | 605 |
| 2009-07-10 | 605 | 605 | 605 | 605 | 100 | 605 |
| 2009-07-09 | 605 | 605 | 600 | 605 | 400 | 605 |
| 2009-07-08 | 605 | 605 | 605 | 605 | 400 | 605 |
| 2009-07-06 | 605 | 605 | 605 | 605 | 100 | 605 |
| 2009-07-02 | 606 | 606 | 606 | 606 | 100 | 606 |
| 2009-07-01 | 605 | 605 | 600 | 605 | 700 | 605 |
| 2009-06-30 | 605 | 605 | 605 | 605 | 100 | 605 |
| 2009-06-29 | 605 | 605 | 605 | 605 | 100 | 605 |
| 2009-06-26 | 605 | 610 | 605 | 609 | 400 | 609 |
| 2009-06-25 | 605 | 610 | 605 | 609 | 800 | 609 |
| 2009-06-24 | 609 | 609 | 609 | 609 | 100 | 609 |
| 2009-06-22 | 605 | 614 | 600 | 610 | 2,300 | 610 |
| 2009-06-19 | 613 | 613 | 605 | 612 | 1,000 | 612 |
| 2009-06-18 | 627 | 627 | 627 | 627 | 200 | 627 |
| 2009-06-17 | 640 | 640 | 617 | 617 | 800 | 617 |
| 2009-06-16 | 654 | 670 | 594 | 635 | 8,800 | 635 |
| 2009-06-15 | 709 | 709 | 709 | 709 | 600 | 709 |
| 2009-06-12 | 685 | 689 | 683 | 689 | 400 | 689 |
| 2009-06-11 | 677 | 686 | 677 | 686 | 200 | 686 |
| 2009-06-09 | 678 | 687 | 678 | 687 | 300 | 687 |
| 2009-06-05 | 694 | 694 | 694 | 694 | 100 | 694 |
| 2009-06-04 | 686 | 694 | 685 | 694 | 700 | 694 |
| 2009-06-03 | 690 | 690 | 690 | 690 | 200 | 690 |
| 2009-06-02 | 680 | 680 | 680 | 680 | 100 | 680 |
| 2009-06-01 | 680 | 680 | 675 | 680 | 400 | 680 |
| 2009-05-29 | 680 | 680 | 675 | 680 | 300 | 680 |
| 2009-05-28 | 676 | 680 | 675 | 680 | 800 | 680 |
| 2009-05-26 | 677 | 680 | 677 | 680 | 200 | 680 |
| 2009-05-25 | 675 | 683 | 675 | 683 | 1,200 | 683 |
| 2009-05-20 | 676 | 685 | 676 | 685 | 300 | 685 |
| 2009-05-18 | 700 | 700 | 679 | 689 | 300 | 689 |
| 2009-05-15 | 710 | 710 | 679 | 689 | 1,500 | 689 |
| 2009-05-14 | 680 | 700 | 680 | 700 | 400 | 700 |
| 2009-05-12 | 685 | 689 | 685 | 689 | 1,000 | 689 |
| 2009-05-11 | 679 | 689 | 679 | 689 | 800 | 689 |
| 2009-05-01 | 687 | 696 | 676 | 696 | 300 | 696 |
| 2009-04-24 | 688 | 697 | 688 | 697 | 200 | 697 |
| 2009-04-15 | 728 | 728 | 698 | 698 | 600 | 698 |
| 2009-04-14 | 679 | 693 | 679 | 693 | 300 | 693 |
| 2009-04-10 | 690 | 699 | 690 | 699 | 200 | 699 |
| 2009-04-09 | 675 | 690 | 675 | 690 | 200 | 690 |
| 2009-04-07 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2009-04-02 | 676 | 690 | 676 | 690 | 400 | 690 |
| 2009-03-30 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2009-03-27 | 676 | 690 | 676 | 690 | 300 | 690 |
| 2009-03-26 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2009-03-16 | 700 | 700 | 670 | 690 | 1,600 | 690 |
| 2009-03-13 | 640 | 690 | 640 | 690 | 2,600 | 690 |
| 2009-03-12 | 690 | 690 | 690 | 690 | 200 | 690 |
| 2009-03-10 | 690 | 690 | 690 | 690 | 200 | 690 |
| 2009-03-09 | 690 | 690 | 690 | 690 | 400 | 690 |
| 2009-03-06 | 692 | 692 | 690 | 690 | 1,000 | 690 |
| 2009-03-03 | 690 | 690 | 690 | 690 | 200 | 690 |
| 2009-03-02 | 690 | 690 | 685 | 690 | 1,300 | 690 |
| 2009-02-27 | 680 | 690 | 680 | 690 | 600 | 690 |
| 2009-02-26 | 690 | 690 | 690 | 690 | 500 | 690 |
| 2009-02-25 | 695 | 695 | 695 | 695 | 500 | 695 |
| 2009-02-24 | 675 | 695 | 675 | 695 | 2,100 | 695 |
| 2009-02-23 | 700 | 700 | 695 | 695 | 500 | 695 |
| 2009-02-20 | 700 | 700 | 695 | 695 | 400 | 695 |
| 2009-02-19 | 700 | 700 | 700 | 700 | 300 | 700 |
| 2009-02-18 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2009-02-17 | 700 | 700 | 700 | 700 | 300 | 700 |
| 2009-02-16 | 705 | 705 | 705 | 705 | 2,500 | 705 |
| 2009-02-10 | 690 | 695 | 670 | 695 | 500 | 695 |
| 2009-02-09 | 695 | 695 | 695 | 695 | 200 | 695 |
| 2009-02-05 | 700 | 700 | 700 | 700 | 400 | 700 |
| 2009-02-04 | 690 | 696 | 690 | 696 | 5,200 | 696 |
| 2009-02-02 | 700 | 700 | 640 | 700 | 2,900 | 700 |
| 2009-01-30 | 705 | 705 | 690 | 705 | 300 | 705 |
| 2009-01-28 | 702 | 702 | 702 | 702 | 100 | 702 |
| 2009-01-26 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2009-01-23 | 680 | 690 | 680 | 690 | 200 | 690 |
| 2009-01-22 | 617 | 687 | 617 | 687 | 3,300 | 687 |
| 2009-01-21 | 692 | 692 | 692 | 692 | 200 | 692 |
| 2009-01-20 | 694 | 694 | 690 | 691 | 300 | 691 |
| 2009-01-19 | 693 | 693 | 693 | 693 | 700 | 693 |
| 2009-01-16 | 702 | 702 | 692 | 692 | 500 | 692 |
| 2009-01-15 | 701 | 701 | 670 | 701 | 1,400 | 701 |
| 2009-01-14 | 701 | 703 | 701 | 703 | 400 | 703 |
| 2009-01-13 | 711 | 711 | 701 | 701 | 1,600 | 701 |
| 2009-01-08 | 701 | 710 | 701 | 710 | 300 | 710 |
| 2009-01-07 | 701 | 701 | 700 | 700 | 600 | 700 |
| 2009-01-06 | 701 | 702 | 701 | 701 | 800 | 701 |
| 2009-01-05 | 701 | 701 | 701 | 701 | 600 | 701 |
分割・併合履歴 ： なし