7827 (株)オービスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	766	775	761	775	2,200	775
2016-12-29	769	777	763	770	5,400	770
2016-12-28	783	783	770	770	2,500	770
2016-12-27	784	784	766	768	7,000	768
2016-12-26	779	785	765	775	7,700	775
2016-12-22	786	794	756	777	23,300	777
2016-12-21	799	799	784	796	18,900	796
2016-12-20	785	809	785	799	19,500	799
2016-12-19	781	789	781	784	12,000	784
2016-12-16	800	810	789	790	32,400	790
2016-12-15	781	810	762	800	246,200	800
2016-12-14	890	907	879	901	23,700	901
2016-12-13	875	888	874	888	16,900	888
2016-12-12	879	885	877	885	6,400	885
2016-12-09	888	890	872	874	6,500	874
2016-12-08	897	899	889	889	1,700	889
2016-12-07	881	900	879	894	6,700	894
2016-12-06	889	894	877	894	9,400	894
2016-12-05	856	874	849	870	4,000	870
2016-12-02	849	855	846	855	6,300	855
2016-12-01	851	864	850	864	7,500	864
2016-11-30	850	850	843	849	5,000	849
2016-11-29	848	859	840	849	6,800	849
2016-11-28	851	853	834	853	4,700	853
2016-11-25	866	866	854	855	2,700	855
2016-11-24	855	863	855	860	1,700	860
2016-11-22	865	865	853	855	1,100	855
2016-11-21	858	866	853	866	5,000	866
2016-11-18	851	860	850	850	8,500	850
2016-11-17	850	855	843	854	1,900	854
2016-11-16	855	855	855	855	100	855
2016-11-15	850	852	808	849	5,300	849
2016-11-14	833	862	831	840	1,600	840
2016-11-11	850	851	846	846	1,500	846
2016-11-10	840	848	830	848	3,500	848
2016-11-09	870	870	782	808	18,200	808
2016-11-08	858	865	857	865	1,400	865
2016-11-07	855	876	855	858	2,000	858
2016-11-04	855	855	844	855	4,700	855
2016-11-02	880	880	852	854	6,100	854
2016-11-01	883	883	869	880	6,300	880
2016-10-31	869	885	869	880	4,500	880
2016-10-28	880	883	868	868	5,400	868
2016-10-27	873	873	868	870	3,700	870
2016-10-26	870	889	868	874	17,100	874
2016-10-25	877	893	877	885	13,600	885
2016-10-24	900	903	893	897	6,000	897
2016-10-21	904	904	878	899	11,900	899
2016-10-20	875	904	870	904	14,200	904
2016-10-19	866	876	862	876	2,700	876
2016-10-17	888	888	852	868	18,600	868
2016-10-13	885	885	872	872	1,700	872
2016-10-12	875	877	862	862	5,400	862
2016-10-11	869	877	866	875	6,700	875
2016-10-07	877	877	850	869	18,400	869
2016-10-06	864	889	864	877	3,700	877
2016-10-05	880	893	873	879	7,800	879
2016-10-04	910	910	860	875	18,300	875
2016-10-03	918	923	914	914	3,900	914
2016-09-30	921	924	906	917	15,700	917
2016-09-29	910	921	902	906	11,700	906
2016-09-28	895	917	885	917	31,700	917
2016-09-27	857	870	857	865	3,300	865
2016-09-26	860	880	860	865	8,800	865
2016-09-23	867	870	847	857	21,000	857
2016-09-21	871	871	850	855	14,200	855
2016-09-20	880	880	851	862	36,000	862
2016-09-16	927	953	893	900	61,700	900
2016-09-15	906	937	900	913	184,100	913
2016-09-14	1,060	1,060	1,022	1,041	31,500	1,041
2016-09-13	1,050	1,062	1,010	1,060	16,500	1,060
2016-09-12	1,050	1,051	1,000	1,047	21,000	1,047
2016-09-09	1,085	1,097	1,044	1,050	25,400	1,050
2016-09-08	1,060	1,085	1,054	1,085	4,500	1,085
2016-09-07	1,080	1,090	1,070	1,080	6,500	1,080
2016-09-06	1,061	1,080	1,054	1,080	5,000	1,080
2016-09-05	1,045	1,063	1,039	1,061	7,400	1,061
2016-09-02	1,053	1,053	1,026	1,032	3,100	1,032
2016-09-01	1,048	1,048	1,035	1,037	2,000	1,037
2016-08-31	1,050	1,050	1,029	1,045	6,900	1,045
2016-08-30	1,047	1,058	1,040	1,055	7,600	1,055
2016-08-29	1,048	1,066	1,047	1,050	7,600	1,050
2016-08-26	1,032	1,040	1,019	1,030	5,000	1,030
2016-08-25	1,050	1,071	1,027	1,027	3,100	1,027
2016-08-24	1,050	1,051	1,031	1,047	3,600	1,047
2016-08-23	1,043	1,087	1,032	1,055	5,700	1,055
2016-08-22	1,011	1,049	1,003	1,023	2,500	1,023
2016-08-19	1,036	1,039	1,015	1,037	5,300	1,037
2016-08-18	1,040	1,057	1,036	1,036	10,600	1,036
2016-08-17	1,057	1,072	1,030	1,055	5,000	1,055
2016-08-16	1,099	1,114	1,050	1,062	16,100	1,062
2016-08-15	1,053	1,128	1,049	1,109	13,200	1,109
2016-08-12	1,025	1,033	1,016	1,029	1,700	1,029
2016-08-10	1,045	1,045	1,000	1,025	17,900	1,025
2016-08-09	1,036	1,054	1,006	1,045	7,500	1,045
2016-08-08	1,073	1,073	1,041	1,061	8,200	1,061
2016-08-05	1,063	1,085	1,027	1,035	15,100	1,035
2016-08-04	951	1,061	951	1,033	33,800	1,033
2016-08-03	944	960	940	955	7,100	955
2016-08-02	941	959	931	957	10,800	957
2016-08-01	900	956	900	956	15,300	956
2016-07-29	872	900	869	900	12,000	900
2016-07-28	871	887	871	884	5,200	884
2016-07-27	880	908	870	870	8,900	870
2016-07-26	888	895	881	890	3,600	890
2016-07-25	921	921	900	903	3,500	903
2016-07-22	915	920	901	906	7,600	906
2016-07-21	904	924	894	920	12,200	920
2016-07-20	873	895	873	894	4,500	894
2016-07-19	903	903	863	880	8,300	880
2016-07-15	906	906	878	888	7,100	888
2016-07-14	895	917	890	906	5,700	906
2016-07-13	873	915	873	906	15,600	906
2016-07-12	859	890	835	869	14,500	869
2016-07-11	834	851	831	848	8,800	848
2016-07-08	833	842	826	827	7,800	827
2016-07-07	855	859	830	839	9,700	839
2016-07-06	884	884	839	864	18,400	864
2016-07-05	882	890	872	886	9,900	886
2016-07-04	873	897	861	897	11,900	897
2016-07-01	849	889	847	877	7,600	877
2016-06-30	865	868	846	849	7,500	849
2016-06-29	841	879	841	865	15,400	865
2016-06-28	817	841	790	841	13,100	841
2016-06-27	817	819	780	818	23,400	818
2016-06-24	855	863	771	772	36,100	772
2016-06-23	860	866	820	852	19,500	852
2016-06-22	861	869	852	869	13,100	869
2016-06-21	893	905	841	876	41,900	876
2016-06-20	909	938	905	917	9,500	917
2016-06-17	909	935	900	905	16,000	905
2016-06-16	995	997	874	900	48,200	900
2016-06-15	966	994	900	979	85,900	979
2016-06-14	1,161	1,179	1,011	1,011	48,800	1,011
2016-06-13	1,255	1,280	1,131	1,190	50,800	1,190
2016-06-10	1,141	1,200	1,123	1,200	26,100	1,200
2016-06-09	1,122	1,154	1,121	1,141	22,200	1,141
2016-06-08	1,180	1,182	1,117	1,122	17,100	1,122
2016-06-07	1,170	1,200	1,100	1,155	65,300	1,155
2016-06-06	1,022	1,189	1,012	1,140	94,000	1,140
2016-06-03	1,005	1,050	971	1,040	61,100	1,040
2016-06-02	966	1,060	950	978	254,400	978
2016-06-01	912	920	909	910	9,900	910
2016-05-31	915	922	901	908	3,200	908
2016-05-30	925	937	922	927	14,300	927
2016-05-27	913	932	895	925	10,100	925
2016-05-26	891	930	882	928	12,000	928
2016-05-25	876	983	876	897	62,400	897
2016-05-24	904	904	870	876	24,700	876
2016-05-23	948	950	905	919	42,500	919
2016-05-20	950	1,000	889	929	379,500	929
2016-05-19	868	868	868	868	15,000	868
2016-05-18	715	721	703	718	5,500	718
2016-05-17	732	739	715	720	3,700	720
2016-05-16	715	730	712	730	8,400	730
2016-05-13	707	707	695	707	3,400	707
2016-05-12	700	700	688	700	7,200	700
2016-05-11	699	700	699	700	1,700	700
2016-05-10	693	699	686	694	8,300	694
2016-05-09	673	694	672	694	3,700	694
2016-05-06	683	690	675	677	3,800	677
2016-05-02	660	689	660	687	3,700	687
2016-04-28	690	690	662	680	3,000	680
2016-04-27	683	689	662	689	3,700	689
2016-04-26	663	680	661	680	1,200	680
2016-04-25	696	696	662	667	10,600	667
2016-04-22	674	680	668	680	3,100	680
2016-04-21	672	678	672	674	5,500	674
2016-04-20	679	686	665	678	6,900	678
2016-04-19	677	699	668	689	9,300	689
2016-04-18	647	740	645	687	87,100	687
2016-04-15	644	645	630	645	4,200	645
2016-04-14	650	651	641	644	10,200	644
2016-04-13	632	641	630	641	8,300	641
2016-04-12	624	630	621	630	1,700	630
2016-04-11	629	629	617	625	5,300	625
2016-04-08	623	629	615	629	6,300	629
2016-04-07	615	629	611	613	6,900	613
2016-04-06	619	619	605	611	7,100	611
2016-04-05	619	633	611	615	11,400	615
2016-04-04	633	638	619	619	13,800	619
2016-04-01	651	652	635	635	12,900	635
2016-03-31	669	669	646	646	7,000	646
2016-03-30	659	668	642	668	10,900	668
2016-03-29	664	669	658	669	4,000	669
2016-03-28	656	666	650	651	6,800	651
2016-03-25	674	683	651	660	8,200	660
2016-03-24	661	684	661	674	1,400	674
2016-03-23	680	687	661	662	7,000	662
2016-03-22	684	687	670	685	5,700	685
2016-03-18	676	679	661	674	13,000	674
2016-03-17	718	718	671	686	47,000	686
2016-03-16	742	755	680	710	170,900	710
2016-03-15	727	727	727	727	6,800	727
2016-03-14	625	635	603	627	14,900	627
2016-03-11	610	625	606	617	2,100	617
2016-03-10	599	622	598	604	6,500	604
2016-03-09	602	609	599	609	700	609
2016-03-08	612	612	606	606	1,400	606
2016-03-07	611	612	590	612	7,900	612
2016-03-04	628	628	603	611	6,400	611
2016-03-03	620	626	596	626	2,900	626
2016-03-02	594	631	594	630	9,700	630
2016-03-01	581	604	581	604	900	604
2016-02-29	585	598	584	584	3,700	584
2016-02-26	621	621	610	610	1,400	610
2016-02-25	624	624	624	624	6,000	624
2016-02-24	626	626	616	624	1,000	624
2016-02-23	620	627	620	627	2,100	627
2016-02-22	619	624	619	624	400	624
2016-02-19	629	629	629	629	200	629
2016-02-18	629	629	629	629	400	629
2016-02-17	628	629	628	629	1,400	629
2016-02-16	598	625	597	625	13,300	625
2016-02-15	571	598	570	598	1,800	598
2016-02-12	564	588	560	571	10,600	571
2016-02-10	601	601	581	590	2,600	590
2016-02-09	605	606	600	600	3,100	600
2016-02-08	613	614	613	613	700	613
2016-02-05	631	631	603	623	8,700	623
2016-02-04	603	641	603	637	1,100	637
2016-02-03	635	635	601	613	5,200	613
2016-02-02	640	643	627	643	2,300	643
2016-02-01	610	650	610	643	9,000	643
2016-01-29	602	607	602	602	300	602
2016-01-28	580	600	580	600	400	600
2016-01-27	570	590	570	590	200	590
2016-01-25	580	580	575	580	1,400	580
2016-01-22	566	576	560	567	2,500	567
2016-01-21	580	583	562	562	3,800	562
2016-01-20	603	603	580	580	3,600	580
2016-01-19	590	602	590	593	2,200	593
2016-01-18	601	602	589	593	5,400	593
2016-01-15	626	626	611	611	600	611
2016-01-14	631	631	602	624	13,400	624
2016-01-13	634	664	634	640	2,000	640
2016-01-12	645	645	633	633	2,900	633
2016-01-08	654	655	650	655	1,500	655
2016-01-07	655	660	650	659	2,600	659
2016-01-06	665	665	651	653	9,200	653
2016-01-05	670	670	658	670	6,200	670
2016-01-04	697	697	665	665	10,300	665

分割・併合履歴：なし

7827 (株)オービス の時系列データ [2016年度]

7827 (株)オービスの時系列データ [2016年度]