7827 (株)オービス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 676 | 695 | 676 | 678 | 2,400 | 678 |
| 2015-12-29 | 675 | 689 | 675 | 686 | 7,700 | 686 |
| 2015-12-28 | 660 | 665 | 660 | 665 | 5,300 | 665 |
| 2015-12-25 | 672 | 672 | 656 | 658 | 24,300 | 658 |
| 2015-12-24 | 686 | 686 | 672 | 672 | 8,400 | 672 |
| 2015-12-22 | 696 | 699 | 660 | 690 | 21,900 | 690 |
| 2015-12-21 | 692 | 700 | 692 | 696 | 6,200 | 696 |
| 2015-12-18 | 718 | 719 | 696 | 696 | 15,200 | 696 |
| 2015-12-17 | 706 | 722 | 706 | 722 | 7,600 | 722 |
| 2015-12-16 | 731 | 735 | 706 | 720 | 15,300 | 720 |
| 2015-12-15 | 759 | 785 | 716 | 725 | 83,700 | 725 |
| 2015-12-14 | 680 | 724 | 678 | 715 | 36,600 | 715 |
| 2015-12-11 | 730 | 730 | 702 | 720 | 5,300 | 720 |
| 2015-12-10 | 740 | 741 | 690 | 729 | 18,800 | 729 |
| 2015-12-09 | 744 | 744 | 742 | 743 | 1,700 | 743 |
| 2015-12-08 | 743 | 753 | 743 | 753 | 3,900 | 753 |
| 2015-12-07 | 759 | 768 | 743 | 746 | 3,200 | 746 |
| 2015-12-04 | 733 | 764 | 733 | 757 | 4,300 | 757 |
| 2015-12-03 | 760 | 760 | 725 | 741 | 14,800 | 741 |
| 2015-12-02 | 755 | 761 | 741 | 761 | 7,800 | 761 |
| 2015-12-01 | 763 | 763 | 735 | 756 | 5,100 | 756 |
| 2015-11-30 | 765 | 770 | 750 | 763 | 11,400 | 763 |
| 2015-11-27 | 723 | 770 | 722 | 767 | 25,100 | 767 |
| 2015-11-26 | 719 | 725 | 719 | 722 | 2,700 | 722 |
| 2015-11-25 | 725 | 725 | 707 | 713 | 3,600 | 713 |
| 2015-11-24 | 720 | 720 | 715 | 720 | 11,800 | 720 |
| 2015-11-20 | 711 | 718 | 705 | 718 | 5,100 | 718 |
| 2015-11-19 | 720 | 730 | 716 | 717 | 3,800 | 717 |
| 2015-11-18 | 710 | 720 | 707 | 720 | 7,000 | 720 |
| 2015-11-17 | 710 | 710 | 707 | 710 | 3,100 | 710 |
| 2015-11-16 | 701 | 715 | 699 | 715 | 3,400 | 715 |
| 2015-11-13 | 712 | 716 | 712 | 712 | 3,600 | 712 |
| 2015-11-12 | 719 | 719 | 712 | 712 | 2,700 | 712 |
| 2015-11-11 | 714 | 714 | 710 | 712 | 1,000 | 712 |
| 2015-11-10 | 714 | 714 | 713 | 714 | 2,700 | 714 |
| 2015-11-09 | 714 | 714 | 713 | 713 | 4,200 | 713 |
| 2015-11-06 | 711 | 714 | 711 | 714 | 2,500 | 714 |
| 2015-11-05 | 705 | 711 | 703 | 711 | 3,900 | 711 |
| 2015-11-04 | 705 | 705 | 705 | 705 | 400 | 705 |
| 2015-11-02 | 690 | 705 | 690 | 705 | 1,000 | 705 |
| 2015-10-30 | 703 | 703 | 694 | 702 | 1,900 | 702 |
| 2015-10-29 | 707 | 712 | 700 | 703 | 4,300 | 703 |
| 2015-10-28 | 707 | 708 | 707 | 708 | 3,200 | 708 |
| 2015-10-27 | 713 | 723 | 713 | 713 | 2,300 | 713 |
| 2015-10-26 | 709 | 720 | 709 | 720 | 1,500 | 720 |
| 2015-10-23 | 716 | 717 | 705 | 717 | 8,000 | 717 |
| 2015-10-22 | 707 | 709 | 707 | 709 | 2,500 | 709 |
| 2015-10-21 | 716 | 721 | 716 | 718 | 1,900 | 718 |
| 2015-10-19 | 723 | 723 | 710 | 719 | 1,900 | 719 |
| 2015-10-16 | 710 | 723 | 710 | 722 | 6,800 | 722 |
| 2015-10-15 | 712 | 720 | 710 | 720 | 1,700 | 720 |
| 2015-10-14 | 722 | 722 | 711 | 712 | 1,900 | 712 |
| 2015-10-13 | 729 | 729 | 711 | 722 | 2,800 | 722 |
| 2015-10-09 | 715 | 728 | 707 | 725 | 10,400 | 725 |
| 2015-10-08 | 715 | 715 | 714 | 714 | 400 | 714 |
| 2015-10-07 | 714 | 714 | 705 | 713 | 3,500 | 713 |
| 2015-10-06 | 706 | 714 | 706 | 714 | 3,200 | 714 |
| 2015-10-05 | 708 | 715 | 705 | 705 | 12,700 | 705 |
| 2015-10-02 | 712 | 720 | 705 | 715 | 4,900 | 715 |
| 2015-10-01 | 704 | 715 | 703 | 712 | 4,400 | 712 |
| 2015-09-30 | 675 | 704 | 675 | 704 | 4,500 | 704 |
| 2015-09-29 | 713 | 713 | 671 | 675 | 9,800 | 675 |
| 2015-09-28 | 670 | 723 | 670 | 720 | 17,200 | 720 |
| 2015-09-25 | 659 | 666 | 621 | 666 | 16,900 | 666 |
| 2015-09-24 | 668 | 669 | 657 | 663 | 6,700 | 663 |
| 2015-09-18 | 680 | 688 | 676 | 688 | 6,900 | 688 |
| 2015-09-17 | 687 | 689 | 661 | 675 | 28,400 | 675 |
| 2015-09-16 | 702 | 713 | 681 | 689 | 23,300 | 689 |
| 2015-09-15 | 725 | 738 | 665 | 699 | 208,900 | 699 |
| 2015-09-14 | 786 | 829 | 770 | 815 | 83,800 | 815 |
| 2015-09-11 | 770 | 771 | 742 | 771 | 21,600 | 771 |
| 2015-09-10 | 787 | 789 | 769 | 773 | 7,600 | 773 |
| 2015-09-09 | 778 | 789 | 768 | 787 | 15,800 | 787 |
| 2015-09-08 | 770 | 784 | 762 | 776 | 13,400 | 776 |
| 2015-09-07 | 709 | 770 | 702 | 770 | 9,300 | 770 |
| 2015-09-04 | 720 | 765 | 716 | 754 | 13,000 | 754 |
| 2015-09-03 | 764 | 769 | 740 | 743 | 20,500 | 743 |
| 2015-09-02 | 710 | 769 | 704 | 764 | 13,400 | 764 |
| 2015-09-01 | 744 | 749 | 721 | 732 | 12,700 | 732 |
| 2015-08-31 | 725 | 736 | 721 | 736 | 1,900 | 736 |
| 2015-08-28 | 711 | 739 | 707 | 732 | 7,300 | 732 |
| 2015-08-27 | 656 | 719 | 656 | 709 | 20,100 | 709 |
| 2015-08-26 | 617 | 669 | 617 | 650 | 12,900 | 650 |
| 2015-08-25 | 641 | 680 | 601 | 637 | 51,300 | 637 |
| 2015-08-24 | 770 | 770 | 689 | 689 | 45,000 | 689 |
| 2015-08-21 | 800 | 800 | 776 | 800 | 6,700 | 800 |
| 2015-08-20 | 794 | 813 | 788 | 813 | 9,000 | 813 |
| 2015-08-19 | 781 | 797 | 781 | 797 | 2,500 | 797 |
| 2015-08-18 | 783 | 800 | 780 | 791 | 5,500 | 791 |
| 2015-08-17 | 785 | 787 | 766 | 784 | 5,100 | 784 |
| 2015-08-14 | 780 | 780 | 773 | 780 | 2,400 | 780 |
| 2015-08-13 | 783 | 783 | 770 | 773 | 3,300 | 773 |
| 2015-08-12 | 784 | 789 | 770 | 784 | 12,900 | 784 |
| 2015-08-11 | 782 | 789 | 780 | 780 | 3,000 | 780 |
| 2015-08-10 | 795 | 795 | 780 | 782 | 5,000 | 782 |
| 2015-08-07 | 788 | 795 | 783 | 795 | 3,200 | 795 |
| 2015-08-06 | 781 | 807 | 781 | 786 | 4,000 | 786 |
| 2015-08-05 | 785 | 785 | 780 | 783 | 1,100 | 783 |
| 2015-08-04 | 790 | 800 | 776 | 800 | 2,500 | 800 |
| 2015-07-31 | 809 | 809 | 797 | 799 | 9,700 | 799 |
| 2015-07-30 | 815 | 820 | 815 | 820 | 3,500 | 820 |
| 2015-07-29 | 804 | 825 | 804 | 810 | 7,100 | 810 |
| 2015-07-28 | 783 | 802 | 781 | 802 | 4,000 | 802 |
| 2015-07-27 | 795 | 796 | 790 | 792 | 4,500 | 792 |
| 2015-07-24 | 797 | 798 | 789 | 790 | 1,500 | 790 |
| 2015-07-23 | 809 | 809 | 783 | 800 | 6,000 | 800 |
| 2015-07-22 | 803 | 815 | 789 | 797 | 6,800 | 797 |
| 2015-07-21 | 820 | 820 | 800 | 818 | 23,900 | 818 |
| 2015-07-17 | 818 | 849 | 815 | 825 | 17,200 | 825 |
| 2015-07-16 | 810 | 814 | 803 | 803 | 900 | 803 |
| 2015-07-15 | 820 | 820 | 798 | 800 | 4,600 | 800 |
| 2015-07-14 | 800 | 830 | 789 | 820 | 11,200 | 820 |
| 2015-07-13 | 772 | 790 | 769 | 790 | 4,900 | 790 |
| 2015-07-10 | 780 | 797 | 772 | 772 | 4,200 | 772 |
| 2015-07-09 | 771 | 785 | 736 | 780 | 28,500 | 780 |
| 2015-07-08 | 820 | 820 | 775 | 789 | 17,600 | 789 |
| 2015-07-07 | 797 | 833 | 788 | 810 | 19,800 | 810 |
| 2015-07-06 | 776 | 784 | 771 | 772 | 8,600 | 772 |
| 2015-07-03 | 805 | 813 | 791 | 791 | 12,500 | 791 |
| 2015-07-02 | 809 | 820 | 801 | 820 | 16,500 | 820 |
| 2015-07-01 | 754 | 789 | 752 | 789 | 9,100 | 789 |
| 2015-06-30 | 756 | 757 | 752 | 752 | 5,700 | 752 |
| 2015-06-29 | 770 | 785 | 751 | 767 | 21,900 | 767 |
| 2015-06-26 | 798 | 799 | 795 | 795 | 4,900 | 795 |
| 2015-06-25 | 818 | 818 | 795 | 799 | 32,800 | 799 |
| 2015-06-24 | 827 | 835 | 822 | 822 | 7,000 | 822 |
| 2015-06-23 | 813 | 850 | 813 | 836 | 21,800 | 836 |
| 2015-06-22 | 836 | 851 | 810 | 812 | 21,100 | 812 |
| 2015-06-19 | 807 | 878 | 807 | 834 | 69,700 | 834 |
| 2015-06-18 | 807 | 807 | 785 | 792 | 23,600 | 792 |
| 2015-06-17 | 839 | 841 | 763 | 806 | 114,700 | 806 |
| 2015-06-16 | 919 | 922 | 832 | 864 | 147,500 | 864 |
| 2015-06-15 | 899 | 949 | 855 | 949 | 577,200 | 949 |
| 2015-06-12 | 799 | 799 | 799 | 799 | 10,200 | 799 |
| 2015-06-11 | 730 | 730 | 690 | 699 | 33,400 | 699 |
| 2015-06-10 | 703 | 728 | 685 | 720 | 35,800 | 720 |
| 2015-06-09 | 678 | 703 | 669 | 703 | 22,900 | 703 |
| 2015-06-08 | 640 | 672 | 638 | 671 | 21,900 | 671 |
| 2015-06-05 | 637 | 649 | 626 | 640 | 9,700 | 640 |
| 2015-06-04 | 657 | 664 | 640 | 640 | 3,600 | 640 |
| 2015-06-03 | 651 | 667 | 651 | 663 | 4,800 | 663 |
| 2015-06-02 | 629 | 666 | 629 | 663 | 12,200 | 663 |
| 2015-06-01 | 619 | 640 | 619 | 639 | 7,400 | 639 |
| 2015-05-29 | 624 | 625 | 615 | 624 | 3,400 | 624 |
| 2015-05-28 | 615 | 626 | 615 | 625 | 3,600 | 625 |
| 2015-05-27 | 613 | 623 | 613 | 614 | 2,200 | 614 |
| 2015-05-26 | 614 | 620 | 606 | 616 | 8,600 | 616 |
| 2015-05-25 | 625 | 628 | 624 | 624 | 2,000 | 624 |
| 2015-05-22 | 610 | 623 | 602 | 623 | 9,800 | 623 |
| 2015-05-21 | 613 | 621 | 608 | 612 | 5,700 | 612 |
| 2015-05-20 | 627 | 627 | 614 | 615 | 7,400 | 615 |
| 2015-05-19 | 633 | 640 | 628 | 628 | 4,300 | 628 |
| 2015-05-18 | 625 | 632 | 615 | 629 | 8,900 | 629 |
| 2015-05-15 | 615 | 626 | 615 | 625 | 4,200 | 625 |
| 2015-05-14 | 620 | 622 | 618 | 619 | 2,800 | 619 |
| 2015-05-13 | 620 | 621 | 616 | 620 | 2,300 | 620 |
| 2015-05-12 | 629 | 632 | 622 | 625 | 2,200 | 625 |
| 2015-05-11 | 631 | 635 | 631 | 631 | 800 | 631 |
| 2015-05-08 | 620 | 632 | 620 | 631 | 2,800 | 631 |
| 2015-05-07 | 620 | 620 | 613 | 619 | 2,300 | 619 |
| 2015-05-01 | 628 | 628 | 619 | 625 | 9,400 | 625 |
| 2015-04-30 | 642 | 649 | 637 | 639 | 5,200 | 639 |
| 2015-04-28 | 656 | 656 | 644 | 644 | 3,100 | 644 |
| 2015-04-27 | 654 | 664 | 651 | 652 | 5,000 | 652 |
| 2015-04-24 | 682 | 682 | 671 | 671 | 2,900 | 671 |
| 2015-04-23 | 693 | 693 | 674 | 683 | 4,700 | 683 |
| 2015-04-22 | 671 | 690 | 666 | 683 | 8,000 | 683 |
| 2015-04-21 | 656 | 667 | 656 | 664 | 2,000 | 664 |
| 2015-04-20 | 662 | 664 | 654 | 660 | 8,100 | 660 |
| 2015-04-17 | 641 | 652 | 637 | 652 | 2,500 | 652 |
| 2015-04-16 | 641 | 643 | 635 | 641 | 1,800 | 641 |
| 2015-04-15 | 637 | 643 | 635 | 643 | 1,800 | 643 |
| 2015-04-14 | 630 | 637 | 626 | 634 | 4,500 | 634 |
| 2015-04-13 | 642 | 642 | 629 | 630 | 5,300 | 630 |
| 2015-04-10 | 640 | 642 | 635 | 642 | 1,200 | 642 |
| 2015-04-09 | 644 | 650 | 635 | 647 | 2,500 | 647 |
| 2015-04-08 | 632 | 645 | 631 | 635 | 3,100 | 635 |
| 2015-04-07 | 623 | 629 | 623 | 624 | 1,100 | 624 |
| 2015-04-06 | 631 | 631 | 621 | 629 | 4,400 | 629 |
| 2015-04-03 | 636 | 636 | 632 | 632 | 2,000 | 632 |
| 2015-04-02 | 637 | 644 | 636 | 636 | 1,900 | 636 |
| 2015-04-01 | 650 | 650 | 636 | 637 | 5,200 | 637 |
| 2015-03-31 | 643 | 652 | 643 | 648 | 2,300 | 648 |
| 2015-03-30 | 642 | 652 | 642 | 642 | 3,000 | 642 |
| 2015-03-27 | 641 | 652 | 641 | 641 | 10,100 | 641 |
| 2015-03-26 | 642 | 647 | 641 | 641 | 2,000 | 641 |
| 2015-03-25 | 642 | 647 | 642 | 642 | 7,300 | 642 |
| 2015-03-24 | 651 | 660 | 635 | 646 | 7,500 | 646 |
| 2015-03-23 | 667 | 667 | 650 | 653 | 12,600 | 653 |
| 2015-03-20 | 680 | 682 | 670 | 675 | 4,200 | 675 |
| 2015-03-19 | 696 | 696 | 669 | 680 | 8,300 | 680 |
| 2015-03-18 | 696 | 700 | 696 | 696 | 3,900 | 696 |
| 2015-03-17 | 700 | 701 | 696 | 697 | 8,900 | 697 |
| 2015-03-16 | 707 | 714 | 700 | 707 | 13,900 | 707 |
| 2015-03-13 | 742 | 775 | 700 | 701 | 68,200 | 701 |
| 2015-03-12 | 706 | 724 | 703 | 724 | 17,800 | 724 |
| 2015-03-11 | 695 | 710 | 681 | 698 | 12,800 | 698 |
| 2015-03-10 | 698 | 709 | 694 | 701 | 10,400 | 701 |
| 2015-03-09 | 701 | 701 | 685 | 695 | 7,300 | 695 |
| 2015-03-06 | 696 | 696 | 683 | 691 | 2,600 | 691 |
| 2015-03-05 | 683 | 693 | 683 | 690 | 500 | 690 |
| 2015-03-04 | 686 | 703 | 680 | 689 | 6,400 | 689 |
| 2015-03-03 | 692 | 732 | 684 | 686 | 18,100 | 686 |
| 2015-03-02 | 695 | 695 | 680 | 684 | 9,900 | 684 |
| 2015-02-27 | 700 | 715 | 696 | 698 | 5,800 | 698 |
| 2015-02-26 | 701 | 708 | 698 | 707 | 6,900 | 707 |
| 2015-02-25 | 695 | 748 | 694 | 708 | 19,800 | 708 |
| 2015-02-24 | 694 | 703 | 683 | 694 | 14,500 | 694 |
| 2015-02-23 | 742 | 759 | 692 | 705 | 61,900 | 705 |
| 2015-02-20 | 762 | 792 | 710 | 733 | 319,700 | 733 |
| 2015-02-19 | 597 | 692 | 590 | 692 | 42,600 | 692 |
| 2015-02-18 | 598 | 598 | 586 | 592 | 7,100 | 592 |
| 2015-02-17 | 600 | 605 | 583 | 597 | 6,200 | 597 |
| 2015-02-16 | 606 | 609 | 600 | 604 | 6,900 | 604 |
| 2015-02-13 | 610 | 611 | 605 | 606 | 2,500 | 606 |
| 2015-02-12 | 607 | 615 | 601 | 608 | 9,400 | 608 |
| 2015-02-10 | 633 | 638 | 599 | 605 | 13,500 | 605 |
| 2015-02-09 | 597 | 630 | 597 | 630 | 18,600 | 630 |
| 2015-02-06 | 588 | 599 | 583 | 595 | 11,600 | 595 |
| 2015-02-05 | 605 | 605 | 597 | 598 | 8,000 | 598 |
| 2015-02-04 | 630 | 630 | 589 | 604 | 19,100 | 604 |
| 2015-02-03 | 648 | 648 | 621 | 630 | 22,000 | 630 |
| 2015-02-02 | 670 | 673 | 651 | 652 | 7,300 | 652 |
| 2015-01-30 | 686 | 687 | 680 | 680 | 3,600 | 680 |
| 2015-01-29 | 695 | 697 | 689 | 689 | 5,100 | 689 |
| 2015-01-28 | 693 | 697 | 693 | 695 | 2,000 | 695 |
| 2015-01-27 | 706 | 706 | 691 | 692 | 2,300 | 692 |
| 2015-01-26 | 710 | 710 | 683 | 701 | 2,200 | 701 |
| 2015-01-23 | 705 | 715 | 685 | 700 | 8,400 | 700 |
| 2015-01-22 | 708 | 708 | 700 | 706 | 2,800 | 706 |
| 2015-01-21 | 702 | 706 | 680 | 698 | 8,100 | 698 |
| 2015-01-20 | 705 | 708 | 699 | 700 | 3,700 | 700 |
| 2015-01-19 | 687 | 695 | 687 | 690 | 2,500 | 690 |
| 2015-01-16 | 714 | 714 | 667 | 690 | 18,600 | 690 |
| 2015-01-15 | 706 | 720 | 706 | 715 | 7,300 | 715 |
| 2015-01-14 | 721 | 728 | 702 | 719 | 6,800 | 719 |
| 2015-01-13 | 724 | 731 | 714 | 721 | 10,900 | 721 |
| 2015-01-09 | 746 | 750 | 730 | 739 | 12,200 | 739 |
| 2015-01-08 | 743 | 747 | 739 | 741 | 8,100 | 741 |
| 2015-01-07 | 740 | 750 | 740 | 741 | 10,200 | 741 |
| 2015-01-06 | 762 | 762 | 739 | 748 | 21,300 | 748 |
| 2015-01-05 | 770 | 771 | 753 | 763 | 12,400 | 763 |
分割・併合履歴 ： なし