7827 (株)オービス の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 773 | 810 | 752 | 770 | 22,900 | 770 |
2014-12-29 | 775 | 776 | 761 | 770 | 9,700 | 770 |
2014-12-26 | 742 | 790 | 728 | 760 | 24,200 | 760 |
2014-12-25 | 787 | 787 | 723 | 732 | 30,800 | 732 |
2014-12-24 | 785 | 790 | 760 | 760 | 29,800 | 760 |
2014-12-22 | 821 | 821 | 770 | 779 | 35,200 | 779 |
2014-12-19 | 862 | 862 | 821 | 821 | 19,900 | 821 |
2014-12-18 | 851 | 877 | 817 | 861 | 44,400 | 861 |
2014-12-17 | 823 | 837 | 803 | 818 | 29,000 | 818 |
2014-12-16 | 870 | 890 | 846 | 853 | 41,900 | 853 |
2014-12-15 | 906 | 936 | 888 | 888 | 81,300 | 888 |
2014-12-12 | 1,110 | 1,110 | 901 | 939 | 703,500 | 939 |
2014-12-11 | 864 | 965 | 864 | 960 | 47,300 | 960 |
2014-12-10 | 852 | 882 | 850 | 879 | 22,500 | 879 |
2014-12-09 | 902 | 908 | 878 | 882 | 33,000 | 882 |
2014-12-08 | 926 | 989 | 909 | 909 | 53,400 | 909 |
2014-12-05 | 940 | 947 | 923 | 925 | 35,400 | 925 |
2014-12-04 | 1,038 | 1,047 | 932 | 951 | 111,500 | 951 |
2014-12-03 | 1,032 | 1,146 | 1,030 | 1,041 | 167,600 | 1,041 |
2014-12-02 | 991 | 1,121 | 988 | 1,062 | 402,200 | 1,062 |
2014-12-01 | 971 | 988 | 953 | 971 | 34,200 | 971 |
2014-11-28 | 929 | 1,049 | 925 | 979 | 145,600 | 979 |
2014-11-27 | 929 | 940 | 920 | 921 | 35,700 | 921 |
2014-11-26 | 904 | 942 | 900 | 920 | 30,700 | 920 |
2014-11-25 | 911 | 960 | 904 | 904 | 72,600 | 904 |
2014-11-21 | 893 | 909 | 876 | 901 | 61,700 | 901 |
2014-11-20 | 976 | 976 | 899 | 909 | 198,800 | 909 |
2014-11-19 | 870 | 1,028 | 860 | 1,028 | 378,700 | 1,028 |
2014-11-18 | 901 | 902 | 850 | 878 | 64,500 | 878 |
2014-11-17 | 921 | 930 | 882 | 900 | 51,500 | 900 |
2014-11-14 | 1,007 | 1,012 | 926 | 929 | 155,400 | 929 |
2014-11-13 | 1,324 | 1,329 | 981 | 1,060 | 582,000 | 1,060 |
2014-11-12 | 1,058 | 1,114 | 1,045 | 1,114 | 184,400 | 1,114 |
2014-11-11 | 900 | 1,044 | 875 | 964 | 383,800 | 964 |
2014-11-10 | 815 | 950 | 808 | 950 | 266,200 | 950 |
2014-11-07 | 756 | 832 | 737 | 800 | 67,700 | 800 |
2014-11-06 | 769 | 857 | 761 | 783 | 130,500 | 783 |
2014-11-05 | 760 | 760 | 725 | 754 | 26,700 | 754 |
2014-11-04 | 770 | 785 | 745 | 760 | 31,000 | 760 |
2014-10-31 | 761 | 761 | 711 | 750 | 26,500 | 750 |
2014-10-30 | 770 | 773 | 733 | 761 | 49,300 | 761 |
2014-10-29 | 807 | 839 | 786 | 787 | 33,300 | 787 |
2014-10-28 | 798 | 820 | 788 | 802 | 24,900 | 802 |
2014-10-27 | 832 | 832 | 795 | 813 | 35,200 | 813 |
2014-10-24 | 848 | 890 | 830 | 830 | 46,900 | 830 |
2014-10-23 | 875 | 882 | 850 | 850 | 62,200 | 850 |
2014-10-22 | 838 | 900 | 835 | 890 | 75,800 | 890 |
2014-10-21 | 870 | 881 | 820 | 823 | 43,300 | 823 |
2014-10-20 | 899 | 899 | 867 | 890 | 44,000 | 890 |
2014-10-17 | 910 | 910 | 866 | 872 | 35,600 | 872 |
2014-10-16 | 895 | 916 | 840 | 890 | 70,700 | 890 |
2014-10-15 | 972 | 983 | 910 | 953 | 35,100 | 953 |
2014-10-14 | 937 | 991 | 902 | 952 | 92,300 | 952 |
2014-10-10 | 1,001 | 1,010 | 960 | 982 | 68,300 | 982 |
2014-10-09 | 1,048 | 1,056 | 983 | 1,000 | 97,100 | 1,000 |
2014-10-08 | 1,082 | 1,089 | 1,041 | 1,073 | 77,400 | 1,073 |
2014-10-07 | 1,176 | 1,184 | 1,110 | 1,118 | 74,500 | 1,118 |
2014-10-06 | 1,195 | 1,223 | 1,157 | 1,195 | 60,700 | 1,195 |
2014-10-03 | 1,200 | 1,242 | 1,160 | 1,206 | 57,600 | 1,206 |
2014-10-02 | 1,232 | 1,329 | 1,168 | 1,205 | 175,800 | 1,205 |
2014-10-01 | 1,318 | 1,345 | 1,218 | 1,227 | 102,700 | 1,227 |
2014-09-30 | 1,460 | 1,468 | 1,303 | 1,387 | 128,400 | 1,387 |
2014-09-29 | 1,517 | 1,520 | 1,383 | 1,448 | 160,700 | 1,448 |
2014-09-26 | 1,565 | 1,820 | 1,525 | 1,597 | 337,500 | 1,597 |
2014-09-25 | 2,022 | 2,049 | 1,600 | 1,645 | 451,400 | 1,645 |
2014-09-24 | 1,853 | 1,973 | 1,733 | 1,973 | 1,134,000 | 1,973 |
2014-09-22 | 1,573 | 1,573 | 1,573 | 1,573 | 42,700 | 1,573 |
2014-09-19 | 1,291 | 1,423 | 1,240 | 1,273 | 222,200 | 1,273 |
2014-09-18 | 1,480 | 1,540 | 1,260 | 1,349 | 390,200 | 1,349 |
2014-09-17 | 1,640 | 1,640 | 1,564 | 1,640 | 334,200 | 1,640 |
2014-09-16 | 1,340 | 1,340 | 1,340 | 1,340 | 31,300 | 1,340 |
2014-09-12 | 1,040 | 1,040 | 1,040 | 1,040 | 7,300 | 1,040 |
2014-09-11 | 861 | 929 | 830 | 890 | 86,700 | 890 |
2014-09-10 | 795 | 852 | 778 | 850 | 41,300 | 850 |
2014-09-09 | 811 | 811 | 777 | 810 | 13,200 | 810 |
2014-09-08 | 824 | 824 | 779 | 812 | 28,500 | 812 |
2014-09-05 | 742 | 820 | 736 | 818 | 31,000 | 818 |
2014-09-04 | 833 | 833 | 756 | 757 | 39,200 | 757 |
2014-09-03 | 849 | 880 | 795 | 820 | 52,100 | 820 |
2014-09-02 | 768 | 835 | 768 | 834 | 62,400 | 834 |
2014-09-01 | 773 | 810 | 755 | 763 | 34,400 | 763 |
2014-08-29 | 754 | 764 | 730 | 750 | 27,300 | 750 |
2014-08-28 | 737 | 760 | 732 | 739 | 17,300 | 739 |
2014-08-27 | 744 | 770 | 716 | 752 | 29,700 | 752 |
2014-08-26 | 755 | 760 | 741 | 746 | 24,400 | 746 |
2014-08-25 | 756 | 768 | 723 | 753 | 86,900 | 753 |
2014-08-22 | 720 | 786 | 720 | 786 | 101,300 | 786 |
2014-08-21 | 699 | 699 | 686 | 686 | 5,700 | 686 |
2014-08-20 | 676 | 702 | 672 | 680 | 18,000 | 680 |
2014-08-19 | 700 | 700 | 676 | 681 | 6,300 | 681 |
2014-08-18 | 700 | 702 | 685 | 692 | 9,300 | 692 |
2014-08-15 | 707 | 707 | 690 | 700 | 8,700 | 700 |
2014-08-14 | 715 | 715 | 690 | 709 | 11,300 | 709 |
2014-08-13 | 689 | 700 | 680 | 690 | 11,700 | 690 |
2014-08-12 | 715 | 726 | 703 | 707 | 12,600 | 707 |
2014-08-11 | 696 | 730 | 696 | 729 | 14,300 | 729 |
2014-08-08 | 710 | 714 | 675 | 684 | 32,900 | 684 |
2014-08-07 | 730 | 748 | 710 | 720 | 17,600 | 720 |
2014-08-06 | 745 | 758 | 710 | 729 | 42,800 | 729 |
2014-08-05 | 813 | 829 | 755 | 755 | 59,300 | 755 |
2014-08-04 | 765 | 831 | 761 | 813 | 83,900 | 813 |
2014-08-01 | 770 | 845 | 755 | 761 | 139,500 | 761 |
2014-07-31 | 734 | 849 | 729 | 747 | 154,700 | 747 |
2014-07-30 | 787 | 789 | 730 | 730 | 69,600 | 730 |
2014-07-29 | 823 | 875 | 781 | 787 | 172,500 | 787 |
2014-07-28 | 718 | 853 | 703 | 853 | 279,100 | 853 |
2014-07-25 | 728 | 736 | 700 | 703 | 74,600 | 703 |
2014-07-24 | 870 | 900 | 735 | 740 | 183,800 | 740 |
2014-07-23 | 720 | 860 | 720 | 780 | 372,700 | 780 |
2014-07-22 | 685 | 710 | 667 | 710 | 47,800 | 710 |
2014-07-18 | 682 | 749 | 666 | 700 | 129,400 | 700 |
2014-07-17 | 709 | 711 | 680 | 681 | 53,800 | 681 |
2014-07-16 | 730 | 803 | 700 | 710 | 148,200 | 710 |
2014-07-15 | 745 | 746 | 711 | 730 | 87,100 | 730 |
2014-07-14 | 785 | 860 | 749 | 753 | 189,400 | 753 |
2014-07-11 | 808 | 999 | 795 | 800 | 700,300 | 800 |
2014-07-10 | 1,018 | 1,018 | 1,018 | 1,018 | 20,600 | 1,018 |
2014-07-09 | 868 | 868 | 853 | 868 | 88,000 | 868 |
2014-07-08 | 663 | 718 | 661 | 718 | 158,700 | 718 |
2014-07-07 | 608 | 618 | 543 | 618 | 332,100 | 618 |
2014-07-04 | 460 | 518 | 460 | 518 | 27,000 | 518 |
2014-07-03 | 460 | 465 | 455 | 464 | 4,400 | 464 |
2014-07-02 | 459 | 461 | 451 | 459 | 4,300 | 459 |
2014-07-01 | 475 | 475 | 459 | 459 | 3,400 | 459 |
2014-06-30 | 454 | 471 | 447 | 459 | 10,000 | 459 |
2014-06-27 | 458 | 465 | 439 | 457 | 9,600 | 457 |
2014-06-26 | 451 | 456 | 430 | 444 | 12,400 | 444 |
2014-06-25 | 465 | 465 | 451 | 451 | 3,300 | 451 |
2014-06-24 | 449 | 465 | 445 | 465 | 11,400 | 465 |
2014-06-23 | 469 | 485 | 440 | 457 | 14,600 | 457 |
2014-06-20 | 474 | 487 | 451 | 468 | 42,500 | 468 |
2014-06-19 | 423 | 500 | 423 | 500 | 66,000 | 500 |
2014-06-18 | 422 | 453 | 418 | 420 | 52,400 | 420 |
2014-06-17 | 516 | 524 | 414 | 422 | 280,300 | 422 |
2014-06-16 | 402 | 450 | 402 | 450 | 98,100 | 450 |
2014-06-13 | 370 | 390 | 368 | 370 | 62,300 | 370 |
2014-06-12 | 346 | 364 | 340 | 364 | 16,100 | 364 |
2014-06-11 | 340 | 355 | 335 | 355 | 9,100 | 355 |
2014-06-10 | 339 | 350 | 329 | 340 | 10,800 | 340 |
2014-06-09 | 330 | 335 | 326 | 335 | 2,900 | 335 |
2014-06-06 | 321 | 327 | 321 | 327 | 2,400 | 327 |
2014-06-05 | 326 | 326 | 321 | 321 | 1,000 | 321 |
2014-06-04 | 326 | 327 | 326 | 326 | 2,400 | 326 |
2014-06-03 | 323 | 325 | 320 | 321 | 3,300 | 321 |
2014-06-02 | 326 | 326 | 320 | 320 | 1,500 | 320 |
2014-05-30 | 312 | 331 | 312 | 321 | 3,700 | 321 |
2014-05-29 | 321 | 335 | 316 | 318 | 10,500 | 318 |
2014-05-28 | 327 | 327 | 320 | 321 | 1,300 | 321 |
2014-05-27 | 319 | 334 | 319 | 327 | 2,800 | 327 |
2014-05-26 | 317 | 326 | 316 | 318 | 5,800 | 318 |
2014-05-23 | 316 | 324 | 315 | 316 | 5,300 | 316 |
2014-05-22 | 315 | 322 | 315 | 316 | 2,600 | 316 |
2014-05-21 | 313 | 315 | 311 | 314 | 2,500 | 314 |
2014-05-20 | 314 | 314 | 311 | 311 | 4,800 | 311 |
2014-05-19 | 315 | 319 | 311 | 311 | 15,100 | 311 |
2014-05-16 | 312 | 381 | 310 | 311 | 127,400 | 311 |
2014-05-15 | 312 | 316 | 310 | 310 | 2,600 | 310 |
2014-05-14 | 308 | 315 | 308 | 310 | 3,300 | 310 |
2014-05-13 | 316 | 319 | 308 | 310 | 4,200 | 310 |
2014-05-12 | 308 | 330 | 308 | 309 | 5,500 | 309 |
2014-05-09 | 310 | 315 | 301 | 303 | 13,700 | 303 |
2014-05-08 | 323 | 323 | 315 | 315 | 10,600 | 315 |
2014-05-07 | 331 | 338 | 318 | 319 | 18,100 | 319 |
2014-05-02 | 330 | 336 | 328 | 333 | 11,000 | 333 |
2014-05-01 | 341 | 345 | 320 | 340 | 41,200 | 340 |
2014-04-30 | 370 | 370 | 324 | 333 | 159,300 | 333 |
2014-04-28 | 398 | 398 | 391 | 398 | 96,200 | 398 |
2014-04-25 | 318 | 324 | 318 | 318 | 500 | 318 |
2014-04-24 | 316 | 335 | 316 | 318 | 2,100 | 318 |
2014-04-23 | 316 | 319 | 311 | 319 | 2,100 | 319 |
2014-04-22 | 331 | 332 | 318 | 319 | 7,300 | 319 |
2014-04-21 | 334 | 339 | 334 | 339 | 1,800 | 339 |
2014-04-18 | 333 | 336 | 333 | 336 | 1,200 | 336 |
2014-04-17 | 338 | 342 | 334 | 336 | 2,500 | 336 |
2014-04-16 | 351 | 354 | 345 | 346 | 1,100 | 346 |
2014-04-15 | 367 | 368 | 355 | 355 | 4,100 | 355 |
2014-04-14 | 347 | 398 | 342 | 359 | 30,100 | 359 |
2014-04-11 | 340 | 347 | 333 | 347 | 3,200 | 347 |
2014-04-10 | 352 | 352 | 343 | 343 | 1,200 | 343 |
2014-04-09 | 350 | 350 | 337 | 339 | 1,700 | 339 |
2014-04-08 | 343 | 352 | 343 | 352 | 1,400 | 352 |
2014-04-07 | 343 | 352 | 340 | 352 | 6,900 | 352 |
2014-04-04 | 336 | 351 | 336 | 351 | 1,900 | 351 |
2014-04-03 | 335 | 348 | 335 | 347 | 2,300 | 347 |
2014-04-02 | 335 | 343 | 335 | 337 | 700 | 337 |
2014-04-01 | 343 | 343 | 328 | 328 | 500 | 328 |
2014-03-31 | 325 | 337 | 325 | 337 | 1,200 | 337 |
2014-03-28 | 319 | 340 | 319 | 340 | 1,800 | 340 |
2014-03-27 | 346 | 346 | 314 | 316 | 2,300 | 316 |
2014-03-26 | 351 | 351 | 330 | 330 | 3,400 | 330 |
2014-03-25 | 313 | 351 | 313 | 351 | 17,800 | 351 |
2014-03-24 | 304 | 334 | 304 | 321 | 9,200 | 321 |
2014-03-20 | 306 | 312 | 304 | 304 | 5,500 | 304 |
2014-03-19 | 313 | 320 | 301 | 303 | 8,100 | 303 |
2014-03-18 | 306 | 322 | 305 | 322 | 7,600 | 322 |
2014-03-17 | 330 | 335 | 301 | 305 | 15,900 | 305 |
2014-03-14 | 325 | 334 | 318 | 326 | 13,700 | 326 |
2014-03-13 | 356 | 364 | 329 | 330 | 30,800 | 330 |
2014-03-12 | 344 | 390 | 336 | 372 | 29,000 | 372 |
2014-03-11 | 328 | 338 | 326 | 330 | 3,700 | 330 |
2014-03-10 | 345 | 353 | 317 | 330 | 5,900 | 330 |
2014-03-07 | 332 | 355 | 332 | 344 | 35,300 | 344 |
2014-03-06 | 320 | 330 | 309 | 330 | 5,800 | 330 |
2014-03-05 | 308 | 316 | 306 | 306 | 3,500 | 306 |
2014-03-04 | 301 | 310 | 301 | 303 | 2,300 | 303 |
2014-03-03 | 300 | 316 | 300 | 301 | 7,900 | 301 |
2014-02-28 | 305 | 307 | 305 | 305 | 14,400 | 305 |
2014-02-27 | 307 | 307 | 305 | 306 | 600 | 306 |
2014-02-26 | 307 | 312 | 307 | 312 | 600 | 312 |
2014-02-24 | 307 | 307 | 305 | 306 | 1,400 | 306 |
2014-02-21 | 323 | 323 | 305 | 305 | 8,100 | 305 |
2014-02-20 | 309 | 309 | 307 | 307 | 300 | 307 |
2014-02-19 | 315 | 319 | 305 | 305 | 6,700 | 305 |
2014-02-18 | 312 | 312 | 312 | 312 | 600 | 312 |
2014-02-17 | 298 | 305 | 290 | 305 | 8,900 | 305 |
2014-02-14 | 306 | 306 | 289 | 294 | 13,100 | 294 |
2014-02-13 | 308 | 308 | 305 | 305 | 1,400 | 305 |
2014-02-12 | 313 | 313 | 304 | 310 | 3,800 | 310 |
2014-02-10 | 305 | 312 | 304 | 305 | 4,200 | 305 |
2014-02-07 | 306 | 308 | 295 | 299 | 12,000 | 299 |
2014-02-06 | 307 | 308 | 303 | 305 | 5,800 | 305 |
2014-02-05 | 305 | 311 | 305 | 309 | 4,900 | 309 |
2014-02-04 | 320 | 320 | 304 | 305 | 12,900 | 305 |
2014-02-03 | 338 | 338 | 321 | 321 | 14,500 | 321 |
2014-01-31 | 333 | 333 | 330 | 330 | 1,100 | 330 |
2014-01-30 | 338 | 339 | 328 | 328 | 22,500 | 328 |
2014-01-29 | 340 | 352 | 338 | 338 | 900 | 338 |
2014-01-28 | 337 | 349 | 336 | 337 | 2,900 | 337 |
2014-01-27 | 340 | 341 | 335 | 337 | 6,800 | 337 |
2014-01-24 | 343 | 346 | 336 | 340 | 6,000 | 340 |
2014-01-23 | 368 | 368 | 349 | 349 | 9,800 | 349 |
2014-01-22 | 375 | 377 | 361 | 365 | 9,900 | 365 |
2014-01-21 | 382 | 433 | 366 | 377 | 51,500 | 377 |
2014-01-20 | 353 | 370 | 353 | 366 | 10,000 | 366 |
2014-01-17 | 347 | 355 | 347 | 353 | 1,700 | 353 |
2014-01-16 | 356 | 357 | 349 | 351 | 1,700 | 351 |
2014-01-15 | 336 | 356 | 336 | 355 | 11,500 | 355 |
2014-01-14 | 342 | 342 | 332 | 335 | 4,500 | 335 |
2014-01-10 | 325 | 339 | 325 | 334 | 4,700 | 334 |
2014-01-09 | 337 | 340 | 325 | 325 | 3,500 | 325 |
2014-01-08 | 342 | 342 | 330 | 333 | 7,000 | 333 |
2014-01-07 | 335 | 342 | 335 | 342 | 900 | 342 |
2014-01-06 | 344 | 344 | 333 | 335 | 3,500 | 335 |
分割・併合履歴 : なし