7827 (株)オービス の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 646 | 657 | 640 | 649 | 2,400 | 649 |
| 2018-12-27 | 653 | 663 | 646 | 647 | 4,500 | 647 |
| 2018-12-26 | 626 | 646 | 602 | 625 | 6,000 | 625 |
| 2018-12-25 | 631 | 649 | 621 | 625 | 23,700 | 625 |
| 2018-12-21 | 715 | 715 | 658 | 687 | 15,500 | 687 |
| 2018-12-20 | 767 | 795 | 729 | 730 | 19,600 | 730 |
| 2018-12-19 | 780 | 781 | 770 | 780 | 3,100 | 780 |
| 2018-12-18 | 777 | 804 | 773 | 780 | 8,200 | 780 |
| 2018-12-17 | 852 | 852 | 785 | 785 | 9,100 | 785 |
| 2018-12-14 | 842 | 855 | 837 | 837 | 4,100 | 837 |
| 2018-12-13 | 850 | 850 | 840 | 840 | 800 | 840 |
| 2018-12-12 | 845 | 845 | 837 | 837 | 2,800 | 837 |
| 2018-12-11 | 860 | 865 | 843 | 843 | 4,600 | 843 |
| 2018-12-10 | 865 | 870 | 860 | 860 | 6,900 | 860 |
| 2018-12-07 | 869 | 884 | 869 | 880 | 900 | 880 |
| 2018-12-06 | 860 | 884 | 860 | 884 | 2,200 | 884 |
| 2018-12-05 | 860 | 865 | 860 | 860 | 1,500 | 860 |
| 2018-12-04 | 863 | 865 | 861 | 864 | 4,900 | 864 |
| 2018-12-03 | 861 | 863 | 859 | 863 | 1,500 | 863 |
| 2018-11-30 | 860 | 870 | 857 | 857 | 2,500 | 857 |
| 2018-11-29 | 858 | 868 | 858 | 860 | 6,100 | 860 |
| 2018-11-28 | 856 | 860 | 855 | 858 | 1,800 | 858 |
| 2018-11-27 | 844 | 874 | 844 | 855 | 1,200 | 855 |
| 2018-11-26 | 846 | 848 | 843 | 843 | 1,200 | 843 |
| 2018-11-22 | 846 | 846 | 846 | 846 | 100 | 846 |
| 2018-11-21 | 838 | 860 | 834 | 850 | 2,300 | 850 |
| 2018-11-20 | 860 | 868 | 850 | 868 | 1,600 | 868 |
| 2018-11-19 | 870 | 870 | 855 | 860 | 1,000 | 860 |
| 2018-11-16 | 872 | 886 | 870 | 872 | 1,300 | 872 |
| 2018-11-15 | 888 | 888 | 874 | 874 | 3,500 | 874 |
| 2018-11-14 | 871 | 890 | 871 | 877 | 2,600 | 877 |
| 2018-11-13 | 890 | 890 | 872 | 876 | 2,200 | 876 |
| 2018-11-12 | 908 | 908 | 901 | 901 | 700 | 901 |
| 2018-11-09 | 902 | 902 | 897 | 901 | 1,000 | 901 |
| 2018-11-08 | 896 | 903 | 893 | 902 | 1,500 | 902 |
| 2018-11-07 | 907 | 907 | 892 | 892 | 700 | 892 |
| 2018-11-06 | 902 | 902 | 901 | 901 | 900 | 901 |
| 2018-11-05 | 917 | 917 | 906 | 917 | 1,500 | 917 |
| 2018-11-02 | 910 | 910 | 906 | 906 | 200 | 906 |
| 2018-11-01 | 907 | 925 | 907 | 925 | 800 | 925 |
| 2018-10-31 | 901 | 910 | 895 | 905 | 3,900 | 905 |
| 2018-10-30 | 869 | 945 | 859 | 892 | 10,000 | 892 |
| 2018-10-29 | 888 | 893 | 871 | 871 | 8,000 | 871 |
| 2018-10-26 | 924 | 925 | 903 | 918 | 4,100 | 918 |
| 2018-10-25 | 951 | 951 | 902 | 924 | 15,200 | 924 |
| 2018-10-24 | 963 | 963 | 955 | 955 | 600 | 955 |
| 2018-10-23 | - | - | - | 963 | - | 963 |
| 2018-10-22 | 960 | 963 | 960 | 963 | 400 | 963 |
| 2018-10-19 | 975 | 977 | 960 | 960 | 3,100 | 960 |
| 2018-10-18 | 976 | 980 | 976 | 980 | 1,600 | 980 |
| 2018-10-17 | 986 | 992 | 977 | 981 | 5,500 | 981 |
| 2018-10-16 | 1,000 | 1,000 | 985 | 988 | 4,500 | 988 |
| 2018-10-15 | 1,000 | 1,000 | 987 | 989 | 2,000 | 989 |
| 2018-10-12 | 992 | 992 | 984 | 985 | 1,000 | 985 |
| 2018-10-11 | 998 | 998 | 975 | 982 | 12,700 | 982 |
| 2018-10-10 | 1,001 | 1,003 | 999 | 1,001 | 2,800 | 1,001 |
| 2018-10-09 | 1,003 | 1,003 | 998 | 998 | 700 | 998 |
| 2018-10-05 | 998 | 1,002 | 998 | 1,001 | 3,300 | 1,001 |
| 2018-10-04 | 1,001 | 1,005 | 1,000 | 1,002 | 3,300 | 1,002 |
| 2018-10-03 | 1,002 | 1,002 | 998 | 1,002 | 3,300 | 1,002 |
| 2018-10-02 | 1,011 | 1,013 | 1,000 | 1,001 | 3,200 | 1,001 |
| 2018-10-01 | 998 | 1,015 | 998 | 1,008 | 4,100 | 1,008 |
| 2018-09-28 | 995 | 1,000 | 995 | 995 | 5,600 | 995 |
| 2018-09-27 | 998 | 1,000 | 995 | 995 | 4,400 | 995 |
| 2018-09-26 | 989 | 997 | 989 | 995 | 4,000 | 995 |
| 2018-09-25 | 986 | 997 | 982 | 988 | 7,100 | 988 |
| 2018-09-21 | 971 | 997 | 971 | 997 | 7,700 | 997 |
| 2018-09-20 | 981 | 991 | 970 | 980 | 7,400 | 980 |
| 2018-09-19 | 987 | 1,000 | 976 | 986 | 5,900 | 986 |
| 2018-09-18 | 963 | 1,000 | 940 | 987 | 40,300 | 987 |
| 2018-09-14 | 1,020 | 1,081 | 1,020 | 1,053 | 33,500 | 1,053 |
| 2018-09-13 | 996 | 1,008 | 990 | 1,008 | 8,100 | 1,008 |
| 2018-09-12 | 1,003 | 1,005 | 991 | 1,000 | 7,200 | 1,000 |
| 2018-09-11 | 1,005 | 1,010 | 1,004 | 1,004 | 1,200 | 1,004 |
| 2018-09-10 | 1,000 | 1,008 | 999 | 1,006 | 1,800 | 1,006 |
| 2018-09-07 | 1,011 | 1,011 | 1,003 | 1,003 | 2,900 | 1,003 |
| 2018-09-06 | 1,010 | 1,029 | 1,007 | 1,007 | 5,500 | 1,007 |
| 2018-09-05 | 1,006 | 1,010 | 1,005 | 1,005 | 1,300 | 1,005 |
| 2018-09-04 | 1,013 | 1,013 | 999 | 1,009 | 3,500 | 1,009 |
| 2018-09-03 | 1,012 | 1,013 | 1,010 | 1,013 | 1,400 | 1,013 |
| 2018-08-31 | 1,019 | 1,019 | 1,009 | 1,010 | 2,100 | 1,010 |
| 2018-08-30 | 1,015 | 1,017 | 1,008 | 1,012 | 2,400 | 1,012 |
| 2018-08-29 | 1,016 | 1,024 | 1,011 | 1,011 | 1,800 | 1,011 |
| 2018-08-28 | 1,023 | 1,024 | 1,015 | 1,015 | 1,800 | 1,015 |
| 2018-08-27 | 1,018 | 1,018 | 1,002 | 1,005 | 3,000 | 1,005 |
| 2018-08-24 | 1,014 | 1,017 | 1,000 | 1,010 | 1,800 | 1,010 |
| 2018-08-23 | 1,010 | 1,014 | 999 | 1,002 | 1,700 | 1,002 |
| 2018-08-22 | 1,014 | 1,014 | 999 | 1,001 | 700 | 1,001 |
| 2018-08-21 | 1,000 | 1,010 | 996 | 996 | 800 | 996 |
| 2018-08-20 | 993 | 1,000 | 993 | 1,000 | 200 | 1,000 |
| 2018-08-17 | 1,000 | 1,005 | 992 | 992 | 1,900 | 992 |
| 2018-08-16 | 1,010 | 1,030 | 989 | 989 | 3,900 | 989 |
| 2018-08-15 | 1,037 | 1,037 | 994 | 995 | 3,100 | 995 |
| 2018-08-14 | 992 | 996 | 990 | 992 | 2,400 | 992 |
| 2018-08-13 | 1,020 | 1,020 | 998 | 998 | 2,100 | 998 |
| 2018-08-10 | 1,042 | 1,042 | 1,025 | 1,026 | 4,800 | 1,026 |
| 2018-08-09 | 1,038 | 1,050 | 1,033 | 1,042 | 10,100 | 1,042 |
| 2018-08-08 | 1,017 | 1,030 | 1,017 | 1,030 | 4,000 | 1,030 |
| 2018-08-07 | 1,019 | 1,028 | 1,012 | 1,028 | 6,700 | 1,028 |
| 2018-08-06 | 991 | 1,008 | 987 | 1,005 | 5,000 | 1,005 |
| 2018-08-03 | 990 | 1,004 | 988 | 990 | 4,000 | 990 |
| 2018-08-02 | 996 | 996 | 987 | 996 | 2,700 | 996 |
| 2018-08-01 | 989 | 1,001 | 987 | 1,000 | 4,000 | 1,000 |
| 2018-07-31 | 1,005 | 1,005 | 986 | 995 | 4,800 | 995 |
| 2018-07-30 | 1,010 | 1,012 | 1,002 | 1,012 | 2,600 | 1,012 |
| 2018-07-27 | 1,000 | 1,019 | 1,000 | 1,016 | 9,900 | 1,016 |
| 2018-07-26 | 991 | 994 | 983 | 992 | 4,100 | 992 |
| 2018-07-25 | 985 | 997 | 985 | 989 | 3,100 | 989 |
| 2018-07-24 | 1,020 | 1,020 | 985 | 991 | 10,800 | 991 |
| 2018-07-23 | 1,009 | 1,020 | 1,009 | 1,010 | 5,100 | 1,010 |
| 2018-07-20 | 1,020 | 1,020 | 1,001 | 1,009 | 5,100 | 1,009 |
| 2018-07-19 | 1,009 | 1,048 | 1,000 | 1,002 | 12,300 | 1,002 |
| 2018-07-18 | 1,100 | 1,100 | 1,023 | 1,023 | 15,800 | 1,023 |
| 2018-07-17 | 1,089 | 1,149 | 1,062 | 1,093 | 36,400 | 1,093 |
| 2018-07-13 | 1,149 | 1,158 | 1,050 | 1,067 | 46,700 | 1,067 |
| 2018-07-12 | 1,178 | 1,205 | 1,081 | 1,159 | 179,500 | 1,159 |
| 2018-07-11 | 1,002 | 1,148 | 1,002 | 1,148 | 55,200 | 1,148 |
| 2018-07-10 | 1,070 | 1,150 | 981 | 998 | 108,400 | 998 |
| 2018-07-09 | 920 | 1,040 | 920 | 1,040 | 52,100 | 1,040 |
| 2018-07-06 | 874 | 893 | 872 | 890 | 5,200 | 890 |
| 2018-07-05 | 901 | 903 | 881 | 881 | 8,200 | 881 |
| 2018-07-04 | 900 | 905 | 891 | 905 | 7,000 | 905 |
| 2018-07-03 | 932 | 932 | 901 | 905 | 17,000 | 905 |
| 2018-07-02 | 930 | 939 | 923 | 930 | 7,900 | 930 |
| 2018-06-29 | 931 | 940 | 930 | 936 | 3,300 | 936 |
| 2018-06-28 | 960 | 961 | 928 | 929 | 20,000 | 929 |
| 2018-06-27 | 974 | 975 | 956 | 958 | 10,400 | 958 |
| 2018-06-26 | 990 | 1,000 | 965 | 979 | 22,900 | 979 |
| 2018-06-25 | 1,034 | 1,057 | 1,003 | 1,006 | 34,400 | 1,006 |
| 2018-06-22 | 1,084 | 1,094 | 1,029 | 1,059 | 75,500 | 1,059 |
| 2018-06-21 | 1,145 | 1,330 | 1,125 | 1,173 | 278,800 | 1,173 |
| 2018-06-20 | 1,135 | 1,179 | 1,051 | 1,124 | 92,500 | 1,124 |
| 2018-06-19 | 1,213 | 1,213 | 1,116 | 1,132 | 70,300 | 1,132 |
| 2018-06-18 | 1,171 | 1,410 | 1,161 | 1,273 | 494,700 | 1,273 |
| 2018-06-15 | 1,006 | 1,111 | 983 | 1,111 | 48,500 | 1,111 |
| 2018-06-14 | 935 | 961 | 932 | 961 | 7,400 | 961 |
| 2018-06-13 | 931 | 940 | 931 | 940 | 1,800 | 940 |
| 2018-06-12 | 930 | 939 | 930 | 939 | 500 | 939 |
| 2018-06-11 | 944 | 944 | 925 | 936 | 4,800 | 936 |
| 2018-06-08 | 935 | 944 | 935 | 944 | 2,600 | 944 |
| 2018-06-07 | 914 | 939 | 911 | 935 | 3,200 | 935 |
| 2018-06-06 | 921 | 926 | 911 | 911 | 2,900 | 911 |
| 2018-06-05 | 935 | 936 | 930 | 930 | 4,200 | 930 |
| 2018-06-04 | 945 | 945 | 942 | 942 | 500 | 942 |
| 2018-06-01 | 946 | 955 | 942 | 953 | 2,400 | 953 |
| 2018-05-31 | 941 | 953 | 941 | 953 | 3,000 | 953 |
| 2018-05-30 | 945 | 945 | 941 | 943 | 1,500 | 943 |
| 2018-05-29 | 954 | 955 | 945 | 950 | 2,100 | 950 |
| 2018-05-28 | 960 | 960 | 954 | 954 | 500 | 954 |
| 2018-05-25 | 960 | 963 | 945 | 963 | 1,700 | 963 |
| 2018-05-24 | 948 | 957 | 942 | 957 | 900 | 957 |
| 2018-05-23 | 949 | 962 | 949 | 960 | 2,200 | 960 |
| 2018-05-22 | 935 | 942 | 930 | 942 | 3,100 | 942 |
| 2018-05-21 | 932 | 935 | 925 | 935 | 3,400 | 935 |
| 2018-05-18 | 940 | 940 | 931 | 931 | 4,000 | 931 |
| 2018-05-17 | 940 | 940 | 919 | 938 | 9,800 | 938 |
| 2018-05-16 | 964 | 964 | 935 | 937 | 8,000 | 937 |
| 2018-05-15 | 968 | 968 | 961 | 965 | 1,600 | 965 |
| 2018-05-14 | 973 | 973 | 961 | 963 | 7,600 | 963 |
| 2018-05-11 | 980 | 983 | 964 | 966 | 7,800 | 966 |
| 2018-05-10 | 982 | 985 | 976 | 976 | 3,200 | 976 |
| 2018-05-09 | 986 | 989 | 980 | 982 | 4,400 | 982 |
| 2018-05-08 | 976 | 993 | 976 | 986 | 1,400 | 986 |
| 2018-05-07 | 982 | 1,004 | 982 | 1,004 | 400 | 1,004 |
| 2018-05-02 | 976 | 997 | 976 | 997 | 2,700 | 997 |
| 2018-05-01 | 976 | 989 | 976 | 989 | 1,100 | 989 |
| 2018-04-27 | 979 | 981 | 979 | 980 | 1,200 | 980 |
| 2018-04-26 | 990 | 990 | 976 | 983 | 8,200 | 983 |
| 2018-04-25 | 980 | 989 | 980 | 989 | 1,200 | 989 |
| 2018-04-24 | 982 | 997 | 979 | 997 | 800 | 997 |
| 2018-04-23 | 982 | 983 | 975 | 982 | 3,800 | 982 |
| 2018-04-20 | 987 | 998 | 987 | 995 | 2,300 | 995 |
| 2018-04-19 | 996 | 996 | 982 | 985 | 1,800 | 985 |
| 2018-04-18 | 993 | 993 | 988 | 988 | 1,400 | 988 |
| 2018-04-17 | 983 | 983 | 975 | 983 | 1,900 | 983 |
| 2018-04-16 | 998 | 999 | 985 | 998 | 3,500 | 998 |
| 2018-04-13 | 998 | 998 | 998 | 998 | 100 | 998 |
| 2018-04-12 | 980 | 999 | 980 | 988 | 3,000 | 988 |
| 2018-04-11 | 1,000 | 1,007 | 995 | 995 | 2,000 | 995 |
| 2018-04-10 | 989 | 1,012 | 989 | 995 | 2,100 | 995 |
| 2018-04-09 | 1,010 | 1,014 | 990 | 1,014 | 4,300 | 1,014 |
| 2018-04-06 | 1,005 | 1,017 | 1,000 | 1,010 | 6,200 | 1,010 |
| 2018-04-05 | 989 | 1,016 | 989 | 1,006 | 6,100 | 1,006 |
| 2018-04-04 | 1,004 | 1,004 | 986 | 986 | 1,500 | 986 |
| 2018-04-03 | 1,003 | 1,007 | 1,000 | 1,007 | 2,700 | 1,007 |
| 2018-03-30 | 1,027 | 1,029 | 1,018 | 1,025 | 3,400 | 1,025 |
| 2018-03-29 | 1,008 | 1,027 | 1,000 | 1,027 | 5,300 | 1,027 |
| 2018-03-28 | 971 | 1,005 | 970 | 979 | 2,600 | 979 |
| 2018-03-27 | 996 | 1,008 | 979 | 985 | 7,100 | 985 |
| 2018-03-26 | 965 | 997 | 965 | 997 | 3,800 | 997 |
| 2018-03-23 | 995 | 999 | 953 | 981 | 8,300 | 981 |
| 2018-03-22 | 1,004 | 1,007 | 1,001 | 1,003 | 4,100 | 1,003 |
| 2018-03-20 | 1,012 | 1,021 | 1,000 | 1,015 | 7,400 | 1,015 |
| 2018-03-19 | 1,031 | 1,047 | 1,018 | 1,018 | 31,500 | 1,018 |
| 2018-03-16 | 1,176 | 1,194 | 1,151 | 1,151 | 19,400 | 1,151 |
| 2018-03-15 | 1,170 | 1,194 | 1,166 | 1,194 | 9,500 | 1,194 |
| 2018-03-14 | 1,162 | 1,170 | 1,150 | 1,170 | 9,900 | 1,170 |
| 2018-03-13 | 1,150 | 1,168 | 1,134 | 1,163 | 4,600 | 1,163 |
| 2018-03-12 | 1,147 | 1,168 | 1,135 | 1,166 | 3,900 | 1,166 |
| 2018-03-09 | 1,138 | 1,164 | 1,130 | 1,164 | 3,800 | 1,164 |
| 2018-03-08 | 1,104 | 1,135 | 1,104 | 1,135 | 3,800 | 1,135 |
| 2018-03-07 | 1,113 | 1,123 | 1,100 | 1,110 | 6,600 | 1,110 |
| 2018-03-06 | 1,119 | 1,124 | 1,101 | 1,119 | 3,000 | 1,119 |
| 2018-03-05 | 1,090 | 1,119 | 1,080 | 1,113 | 8,500 | 1,113 |
| 2018-03-02 | 1,087 | 1,097 | 1,077 | 1,090 | 4,200 | 1,090 |
| 2018-03-01 | 1,092 | 1,095 | 1,081 | 1,090 | 2,400 | 1,090 |
| 2018-02-28 | 1,088 | 1,091 | 1,088 | 1,090 | 1,200 | 1,090 |
| 2018-02-27 | 1,093 | 1,099 | 1,090 | 1,091 | 2,600 | 1,091 |
| 2018-02-26 | 1,081 | 1,091 | 1,070 | 1,084 | 3,700 | 1,084 |
| 2018-02-23 | 1,089 | 1,089 | 1,066 | 1,081 | 4,900 | 1,081 |
| 2018-02-22 | 1,076 | 1,094 | 1,070 | 1,077 | 1,500 | 1,077 |
| 2018-02-21 | 1,065 | 1,087 | 1,065 | 1,082 | 6,000 | 1,082 |
| 2018-02-20 | 1,077 | 1,077 | 1,059 | 1,066 | 900 | 1,066 |
| 2018-02-19 | 1,065 | 1,089 | 1,050 | 1,072 | 4,800 | 1,072 |
| 2018-02-16 | 1,050 | 1,065 | 1,041 | 1,058 | 5,700 | 1,058 |
| 2018-02-15 | 1,049 | 1,049 | 1,025 | 1,042 | 5,100 | 1,042 |
| 2018-02-14 | 1,087 | 1,087 | 1,028 | 1,034 | 7,500 | 1,034 |
| 2018-02-13 | 1,103 | 1,103 | 1,057 | 1,057 | 6,300 | 1,057 |
| 2018-02-09 | 1,005 | 1,021 | 996 | 1,021 | 11,600 | 1,021 |
| 2018-02-08 | 1,044 | 1,050 | 1,011 | 1,037 | 4,400 | 1,037 |
| 2018-02-07 | 1,045 | 1,073 | 1,028 | 1,039 | 12,100 | 1,039 |
| 2018-02-06 | 1,062 | 1,087 | 980 | 1,015 | 41,200 | 1,015 |
| 2018-02-05 | 1,135 | 1,136 | 1,116 | 1,122 | 11,300 | 1,122 |
| 2018-02-02 | 1,162 | 1,162 | 1,151 | 1,155 | 4,000 | 1,155 |
| 2018-02-01 | 1,153 | 1,160 | 1,150 | 1,156 | 3,200 | 1,156 |
| 2018-01-31 | 1,151 | 1,154 | 1,150 | 1,153 | 4,600 | 1,153 |
| 2018-01-30 | 1,158 | 1,164 | 1,149 | 1,158 | 14,000 | 1,158 |
| 2018-01-29 | 1,167 | 1,168 | 1,154 | 1,159 | 9,200 | 1,159 |
| 2018-01-26 | 1,160 | 1,164 | 1,156 | 1,159 | 6,500 | 1,159 |
| 2018-01-25 | 1,170 | 1,182 | 1,156 | 1,156 | 8,500 | 1,156 |
| 2018-01-24 | 1,170 | 1,176 | 1,162 | 1,170 | 5,800 | 1,170 |
| 2018-01-23 | 1,169 | 1,175 | 1,165 | 1,166 | 5,000 | 1,166 |
| 2018-01-22 | 1,163 | 1,190 | 1,162 | 1,168 | 7,200 | 1,168 |
| 2018-01-19 | 1,153 | 1,166 | 1,152 | 1,163 | 4,700 | 1,163 |
| 2018-01-18 | 1,163 | 1,180 | 1,155 | 1,156 | 11,500 | 1,156 |
| 2018-01-17 | 1,189 | 1,194 | 1,151 | 1,155 | 19,100 | 1,155 |
| 2018-01-16 | 1,167 | 1,193 | 1,163 | 1,180 | 10,000 | 1,180 |
| 2018-01-15 | 1,161 | 1,175 | 1,160 | 1,167 | 9,300 | 1,167 |
| 2018-01-12 | 1,161 | 1,164 | 1,151 | 1,155 | 7,400 | 1,155 |
| 2018-01-11 | 1,151 | 1,177 | 1,150 | 1,158 | 12,200 | 1,158 |
| 2018-01-10 | 1,154 | 1,165 | 1,150 | 1,161 | 14,000 | 1,161 |
| 2018-01-09 | 1,149 | 1,164 | 1,142 | 1,162 | 15,500 | 1,162 |
| 2018-01-05 | 1,121 | 1,129 | 1,114 | 1,123 | 15,500 | 1,123 |
| 2018-01-04 | 1,121 | 1,148 | 1,091 | 1,123 | 56,700 | 1,123 |
分割・併合履歴 ： なし