7827 (株)オービスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-26	387	400	383	400	1,500	400
2011-12-22	386	403	386	403	400	403
2011-12-21	409	409	385	385	400	385
2011-12-20	401	410	387	409	4,000	409
2011-12-19	403	411	403	410	600	410
2011-12-16	440	443	399	439	7,000	439
2011-12-15	411	449	394	445	9,500	445
2011-12-14	375	375	374	375	1,600	375
2011-12-13	373	373	373	373	500	373
2011-12-12	358	365	358	365	300	365
2011-12-09	357	357	349	357	700	357
2011-12-08	349	349	349	349	800	349
2011-12-07	341	349	339	349	2,900	349
2011-12-06	345	345	341	341	300	341
2011-12-05	345	345	345	345	100	345
2011-12-02	345	345	345	345	100	345
2011-12-01	330	348	330	337	1,200	337
2011-11-30	334	346	334	346	300	346
2011-11-29	345	349	345	349	1,100	349
2011-11-28	347	347	347	347	300	347
2011-11-25	332	344	332	344	200	344
2011-11-22	336	340	335	340	600	340
2011-11-18	334	344	334	344	300	344
2011-11-17	333	342	333	342	300	342
2011-11-16	345	349	334	349	600	349
2011-11-15	352	352	344	350	1,100	350
2011-11-14	351	351	346	350	500	350
2011-11-11	338	349	338	349	600	349
2011-11-10	343	354	341	354	900	354
2011-11-09	350	359	348	359	500	359
2011-11-08	350	361	350	361	400	361
2011-11-04	340	348	333	348	600	348
2011-11-02	340	340	340	340	100	340
2011-11-01	341	341	341	341	400	341
2011-10-31	341	349	341	349	200	349
2011-10-26	354	357	350	357	700	357
2011-10-25	370	370	370	370	100	370
2011-10-24	346	355	346	355	400	355
2011-10-21	352	360	352	360	800	360
2011-10-19	340	348	340	348	200	348
2011-10-18	350	350	347	347	400	347
2011-10-17	361	361	353	358	1,300	358
2011-10-14	340	345	340	345	200	345
2011-10-13	342	342	322	338	1,400	338
2011-10-12	351	367	345	345	500	345
2011-10-11	340	343	340	343	600	343
2011-10-07	317	340	317	340	200	340
2011-10-06	341	341	329	340	500	340
2011-10-05	350	350	349	349	200	349
2011-10-04	352	352	350	350	1,800	350
2011-10-03	382	413	360	360	2,200	360
2011-09-30	375	375	358	374	1,300	374
2011-09-29	353	375	353	375	1,500	375
2011-09-28	385	385	383	383	400	383
2011-09-27	411	411	384	392	1,400	392
2011-09-26	432	432	410	419	2,300	419
2011-09-22	439	439	429	439	500	439
2011-09-21	440	444	426	433	8,200	433
2011-09-20	444	447	440	447	2,900	447
2011-09-16	440	455	440	455	1,400	455
2011-09-15	450	455	450	453	800	453
2011-09-14	444	448	432	448	1,100	448
2011-09-13	448	448	448	448	100	448
2011-09-12	441	448	441	448	200	448
2011-09-09	448	448	448	448	200	448
2011-09-08	448	448	448	448	100	448
2011-09-06	436	440	436	440	200	440
2011-09-05	438	440	438	440	200	440
2011-09-02	437	450	437	450	400	450
2011-09-01	428	445	428	445	2,300	445
2011-08-31	437	448	435	448	300	448
2011-08-30	427	450	424	450	1,100	450
2011-08-29	437	437	423	437	400	437
2011-08-26	436	438	430	438	1,100	438
2011-08-25	450	450	430	444	1,800	444
2011-08-24	440	446	430	446	700	446
2011-08-23	454	454	454	454	100	454
2011-08-19	443	450	442	450	700	450
2011-08-17	435	435	430	430	1,400	430
2011-08-16	441	441	430	430	3,200	430
2011-08-15	445	446	440	440	1,400	440
2011-08-12	450	465	450	457	700	457
2011-08-11	448	450	448	450	800	450
2011-08-10	449	449	449	449	100	449
2011-08-09	387	444	385	444	1,200	444
2011-08-08	420	450	420	450	1,200	450
2011-08-05	441	450	435	450	600	450
2011-08-04	436	451	435	451	1,000	451
2011-08-03	437	444	436	444	2,500	444
2011-08-02	460	460	437	437	2,700	437
2011-07-29	469	469	469	469	100	469
2011-07-27	456	467	445	460	1,600	460
2011-07-26	467	467	467	467	100	467
2011-07-22	455	470	455	470	200	470
2011-07-21	460	468	460	461	1,600	461
2011-07-20	460	468	459	468	2,300	468
2011-07-15	464	464	459	459	2,400	459
2011-07-14	457	466	443	460	1,500	460
2011-07-13	460	460	456	456	300	456
2011-07-11	466	466	460	460	200	460
2011-07-08	462	462	462	462	100	462
2011-07-07	470	470	452	462	1,400	462
2011-07-06	463	474	444	474	2,900	474
2011-07-05	481	481	464	477	1,700	477
2011-07-04	484	484	476	481	600	481
2011-07-01	478	478	463	465	700	465
2011-06-30	476	479	467	478	4,000	478
2011-06-29	445	470	445	463	10,000	463
2011-06-27	430	436	419	436	700	436
2011-06-24	424	430	424	430	500	430
2011-06-23	420	423	420	423	300	423
2011-06-22	418	421	418	421	200	421
2011-06-21	409	418	409	418	200	418
2011-06-20	414	417	412	417	400	417
2011-06-17	419	438	415	422	2,400	422
2011-06-15	443	443	443	443	800	443
2011-06-14	436	444	436	444	600	444
2011-06-13	449	449	435	435	800	435
2011-06-10	409	449	409	449	1,400	449
2011-06-09	409	433	385	433	4,300	433
2011-06-08	436	446	399	433	10,200	433
2011-06-07	460	460	460	460	600	460
2011-06-06	459	474	450	458	1,100	458
2011-06-03	464	464	464	464	1,600	464
2011-06-01	455	464	455	464	600	464
2011-05-31	437	455	435	450	3,500	450
2011-05-30	445	459	445	459	1,600	459
2011-05-27	413	440	413	438	5,800	438
2011-05-26	440	455	440	455	500	455
2011-05-25	435	450	435	450	1,300	450
2011-05-24	451	459	438	451	2,600	451
2011-05-23	458	459	458	459	500	459
2011-05-20	452	460	431	459	3,400	459
2011-05-19	465	465	450	450	3,000	450
2011-05-18	436	460	436	460	800	460
2011-05-17	436	461	436	450	900	450
2011-05-16	454	460	450	460	1,700	460
2011-05-13	452	460	450	460	700	460
2011-05-12	450	470	449	460	2,600	460
2011-05-11	460	460	456	456	300	456
2011-05-10	462	465	456	460	1,700	460
2011-05-09	474	476	461	470	800	470
2011-05-06	478	478	478	478	100	478
2011-05-02	485	485	480	484	3,200	484
2011-04-28	454	459	445	445	3,300	445
2011-04-27	456	470	456	470	1,400	470
2011-04-26	469	478	469	478	2,200	478
2011-04-25	475	475	445	469	2,600	469
2011-04-22	451	475	450	475	3,500	475
2011-04-21	516	516	475	480	5,300	480
2011-04-20	473	501	465	500	16,600	500
2011-04-19	454	478	445	464	9,600	464
2011-04-18	423	478	423	445	6,400	445
2011-04-15	410	418	395	415	3,900	415
2011-04-14	404	410	402	402	1,800	402
2011-04-13	383	400	383	399	1,700	399
2011-04-12	385	399	380	384	3,900	384
2011-04-11	412	412	380	400	5,800	400
2011-04-08	379	386	379	380	3,300	380
2011-04-07	379	380	368	379	3,700	379
2011-04-06	374	380	364	378	6,900	378
2011-04-05	402	405	391	391	8,200	391
2011-04-04	426	428	425	426	2,300	426
2011-04-01	446	446	422	428	2,400	428
2011-03-31	465	473	438	438	1,900	438
2011-03-30	470	474	458	462	4,200	462
2011-03-29	484	484	436	478	5,700	478
2011-03-28	485	490	460	488	20,400	488
2011-03-25	397	421	380	421	12,800	421
2011-03-24	362	400	352	397	11,100	397
2011-03-23	362	362	341	362	3,000	362
2011-03-22	315	371	315	362	7,900	362
2011-03-18	330	330	302	310	9,400	310
2011-03-17	325	330	297	323	4,500	323
2011-03-16	280	327	280	324	7,200	324
2011-03-15	300	351	280	280	46,400	280
2011-03-14	302	318	270	271	7,800	271
2011-03-11	343	350	338	350	1,200	350
2011-03-09	342	353	342	353	1,700	353
2011-03-07	348	355	340	352	1,700	352
2011-03-04	350	355	350	355	400	355
2011-03-03	353	353	352	352	400	352
2011-03-02	338	357	336	347	2,200	347
2011-03-01	363	363	356	360	1,800	360
2011-02-28	349	358	341	358	1,900	358
2011-02-25	334	346	330	346	5,300	346
2011-02-24	346	346	346	346	900	346
2011-02-23	335	346	315	346	2,200	346
2011-02-22	347	347	340	347	1,500	347
2011-02-21	342	348	333	348	500	348
2011-02-18	333	342	333	342	800	342
2011-02-17	339	342	324	342	10,000	342
2011-02-16	325	348	320	342	2,400	342
2011-02-15	325	325	325	325	2,300	325
2011-02-14	324	325	324	325	700	325
2011-02-10	319	324	315	324	1,600	324
2011-02-09	311	327	306	312	3,200	312
2011-02-08	318	327	318	327	700	327
2011-02-07	320	325	315	325	2,000	325
2011-02-04	327	327	319	327	700	327
2011-02-03	313	327	313	327	500	327
2011-02-02	323	328	323	328	400	328
2011-02-01	310	324	310	323	400	323
2011-01-31	301	327	301	324	4,200	324
2011-01-28	310	315	310	315	200	315
2011-01-27	308	317	308	317	6,500	317
2011-01-26	310	323	301	321	7,900	321
2011-01-25	312	324	310	324	3,900	324
2011-01-24	308	320	308	310	7,600	310
2011-01-21	318	324	316	324	800	324
2011-01-20	318	325	318	325	400	325
2011-01-19	319	326	315	326	1,000	326
2011-01-18	320	326	316	326	800	326
2011-01-17	325	326	320	326	1,900	326
2011-01-14	318	326	318	326	1,800	326
2011-01-13	318	318	314	318	800	318
2011-01-12	314	319	311	319	4,800	319
2011-01-11	311	326	311	322	1,300	322
2011-01-07	316	326	316	326	1,200	326
2011-01-06	311	320	311	320	500	320
2011-01-05	305	322	304	320	3,700	320
2011-01-04	336	336	298	309	4,200	309

分割・併合履歴：なし

7827 (株)オービス の時系列データ [2011年度]

7827 (株)オービスの時系列データ [2011年度]