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

7827 (株)オービス の時系列データ [2014年度]

7827 (株)オービスの時系列データ [2014年度]