7827 (株)オービスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	842	847	842	847	1,700	847
2021-12-29	835	850	834	850	2,300	850
2021-12-28	849	853	830	838	4,700	838
2021-12-27	851	851	841	849	1,900	849
2021-12-24	853	872	848	858	12,600	858
2021-12-23	845	849	841	845	2,700	845
2021-12-22	843	850	841	845	3,000	845
2021-12-21	839	850	839	843	2,800	843
2021-12-20	873	873	831	838	10,100	838
2021-12-17	860	877	860	870	7,800	870
2021-12-16	880	896	861	875	11,100	875
2021-12-15	935	935	870	879	56,500	879
2021-12-14	925	940	918	933	22,400	933
2021-12-13	930	950	911	914	14,400	914
2021-12-10	900	917	900	916	5,000	916
2021-12-09	893	916	893	910	8,600	910
2021-12-08	884	894	884	894	4,300	894
2021-12-07	877	890	877	886	4,300	886
2021-12-06	858	871	858	871	2,500	871
2021-12-03	848	869	848	869	6,200	869
2021-12-02	857	869	855	863	2,700	863
2021-12-01	861	872	854	872	3,100	872
2021-11-30	853	871	853	861	5,400	861
2021-11-29	852	877	843	868	8,100	868
2021-11-26	880	885	861	882	15,200	882
2021-11-25	926	940	890	890	38,900	890
2021-11-24	947	966	912	947	165,500	947
2021-11-22	1,007	1,007	1,007	1,007	104,600	1,007
2021-11-19	850	857	844	857	2,900	857
2021-11-18	850	861	847	848	17,500	848
2021-11-17	849	850	844	844	700	844
2021-11-16	845	877	841	846	9,700	846
2021-11-15	841	845	826	843	10,100	843
2021-11-12	833	843	833	841	1,300	841
2021-11-11	831	834	827	833	6,600	833
2021-11-10	834	835	831	835	1,700	835
2021-11-09	839	843	833	835	5,300	835
2021-11-08	835	840	829	839	6,500	839
2021-11-05	843	843	833	839	2,400	839
2021-11-04	830	840	829	840	3,400	840
2021-11-02	823	834	822	830	2,300	830
2021-11-01	833	841	823	823	1,300	823
2021-10-29	832	835	829	833	5,900	833
2021-10-28	825	849	825	832	16,300	832
2021-10-27	858	867	853	861	11,500	861
2021-10-26	857	885	854	869	15,900	869
2021-10-25	881	910	846	855	29,000	855
2021-10-22	849	899	839	879	76,800	879
2021-10-21	844	850	840	850	3,100	850
2021-10-20	852	852	840	843	7,900	843
2021-10-19	850	855	839	842	7,700	842
2021-10-18	850	850	839	843	3,200	843
2021-10-15	849	850	845	849	1,400	849
2021-10-14	850	855	831	847	4,400	847
2021-10-13	848	850	843	850	900	850
2021-10-12	859	859	835	851	2,800	851
2021-10-11	840	858	840	848	2,000	848
2021-10-08	842	847	835	840	2,400	840
2021-10-07	837	850	832	842	2,400	842
2021-10-06	830	839	828	828	2,400	828
2021-10-05	833	848	820	824	4,800	824
2021-10-04	853	882	835	840	10,500	840
2021-10-01	855	855	837	853	3,900	853
2021-09-30	843	855	839	852	9,900	852
2021-09-29	841	844	828	840	2,200	840
2021-09-28	842	842	824	841	2,600	841
2021-09-27	847	848	842	842	1,400	842
2021-09-24	830	850	830	843	2,600	843
2021-09-22	835	837	823	832	1,800	832
2021-09-21	836	838	827	829	3,300	829
2021-09-17	840	852	840	844	3,700	844
2021-09-16	843	852	840	843	7,400	843
2021-09-15	891	891	840	864	16,500	864
2021-09-14	875	889	865	876	10,400	876
2021-09-13	877	881	861	875	6,200	875
2021-09-10	858	858	845	855	1,700	855
2021-09-09	853	862	844	854	3,800	854
2021-09-08	886	886	862	864	4,200	864
2021-09-07	864	886	852	871	11,400	871
2021-09-06	847	849	834	842	7,000	842
2021-09-03	847	877	837	847	6,700	847
2021-09-02	828	842	825	841	2,100	841
2021-09-01	826	830	826	828	1,100	828
2021-08-31	830	837	830	837	2,400	837
2021-08-30	848	848	816	836	2,000	836
2021-08-27	827	832	827	832	1,300	832
2021-08-26	840	840	830	830	1,400	830
2021-08-25	843	843	829	840	2,600	840
2021-08-24	833	843	832	843	1,700	843
2021-08-23	834	852	827	846	2,500	846
2021-08-20	832	847	820	825	2,000	825
2021-08-19	843	843	830	835	1,100	835
2021-08-18	831	846	817	843	4,000	843
2021-08-17	849	849	831	831	1,400	831
2021-08-16	850	850	825	834	2,500	834
2021-08-13	870	870	822	835	15,300	835
2021-08-12	885	885	861	861	6,100	861
2021-08-11	880	881	855	875	3,600	875
2021-08-10	882	882	863	867	1,100	867
2021-08-06	862	875	847	869	3,700	869
2021-08-05	876	887	873	877	700	877
2021-08-04	881	887	880	880	900	880
2021-08-03	890	890	881	881	400	881
2021-08-02	881	893	881	890	1,600	890
2021-07-30	894	894	885	885	1,500	885
2021-07-29	897	898	895	898	1,400	898
2021-07-28	898	898	883	889	2,800	889
2021-07-27	906	923	901	901	5,400	901
2021-07-26	917	926	900	906	5,100	906
2021-07-21	895	905	893	902	1,700	902
2021-07-20	886	904	886	895	2,300	895
2021-07-19	890	902	882	901	3,500	901
2021-07-16	888	888	881	888	1,800	888
2021-07-15	882	884	880	880	1,600	880
2021-07-14	887	889	881	881	1,100	881
2021-07-13	864	880	864	878	1,800	878
2021-07-12	854	870	854	867	4,500	867
2021-07-09	852	860	845	852	9,500	852
2021-07-08	865	893	865	865	17,700	865
2021-07-07	914	929	895	895	17,100	895
2021-07-06	930	932	918	929	2,300	929
2021-07-05	920	937	910	922	5,900	922
2021-07-02	922	931	918	925	10,500	925
2021-07-01	915	939	915	922	4,300	922
2021-06-30	936	938	925	930	4,000	930
2021-06-29	927	935	922	930	2,300	930
2021-06-28	923	935	923	927	2,100	927
2021-06-25	946	946	920	923	2,500	923
2021-06-24	944	944	900	921	12,700	921
2021-06-23	926	948	926	932	6,400	932
2021-06-22	952	953	937	941	3,800	941
2021-06-21	978	981	930	935	21,000	935
2021-06-18	998	998	977	990	9,200	990
2021-06-17	988	993	973	991	5,400	991
2021-06-16	998	998	967	988	8,200	988
2021-06-15	995	1,000	981	983	11,700	983
2021-06-14	931	996	931	981	68,600	981
2021-06-11	1,060	1,068	1,036	1,036	11,300	1,036
2021-06-10	1,068	1,071	1,045	1,050	18,600	1,050
2021-06-09	1,080	1,115	1,061	1,088	40,400	1,088
2021-06-08	1,148	1,190	1,082	1,093	191,500	1,093
2021-06-07	1,065	1,195	1,041	1,161	98,700	1,161
2021-06-04	1,028	1,087	1,010	1,046	43,400	1,046
2021-06-03	1,024	1,024	1,008	1,020	3,000	1,020
2021-06-02	1,016	1,025	1,000	1,019	9,000	1,019
2021-06-01	1,021	1,039	1,013	1,021	5,200	1,021
2021-05-31	1,037	1,037	1,020	1,021	7,300	1,021
2021-05-28	1,053	1,055	1,025	1,032	21,200	1,032
2021-05-27	1,008	1,031	999	1,025	13,800	1,025
2021-05-26	1,000	1,008	994	1,003	3,000	1,003
2021-05-25	1,003	1,005	993	1,003	7,000	1,003
2021-05-24	1,001	1,020	998	1,003	5,900	1,003
2021-05-21	989	1,012	989	1,002	6,000	1,002
2021-05-20	988	1,001	988	997	8,100	997
2021-05-19	996	1,017	996	1,005	6,200	1,005
2021-05-18	989	1,008	986	1,004	8,200	1,004
2021-05-17	1,006	1,020	985	996	23,100	996
2021-05-14	999	999	980	983	11,500	983
2021-05-13	993	1,008	990	990	9,900	990
2021-05-12	1,012	1,025	990	1,003	35,200	1,003
2021-05-11	1,059	1,063	1,021	1,021	39,900	1,021
2021-05-10	1,105	1,126	1,042	1,071	78,500	1,071
2021-05-07	1,122	1,122	1,078	1,086	54,100	1,086
2021-05-06	1,150	1,176	1,111	1,117	87,300	1,117
2021-04-30	1,244	1,274	1,162	1,176	173,000	1,176
2021-04-28	1,289	1,335	1,225	1,274	394,000	1,274
2021-04-27	1,244	1,427	1,244	1,340	1,117,400	1,340
2021-04-26	1,051	1,188	1,022	1,127	335,400	1,127
2021-04-23	1,090	1,197	1,012	1,030	404,900	1,030
2021-04-22	1,024	1,046	1,024	1,030	10,500	1,030
2021-04-21	1,002	1,010	987	1,009	29,400	1,009
2021-04-20	1,014	1,019	970	1,010	20,000	1,010
2021-04-19	996	1,105	995	1,010	66,300	1,010
2021-04-16	998	998	987	987	2,800	987
2021-04-15	992	995	990	995	900	995
2021-04-14	1,006	1,006	987	992	3,700	992
2021-04-13	1,009	1,009	989	989	3,000	989
2021-04-12	1,021	1,022	993	1,003	7,700	1,003
2021-04-09	996	996	978	992	4,500	992
2021-04-08	1,010	1,010	996	996	1,700	996
2021-04-07	997	1,006	997	1,005	2,000	1,005
2021-04-06	1,009	1,009	996	998	5,500	998
2021-04-05	1,007	1,007	997	1,002	1,500	1,002
2021-04-02	1,008	1,008	993	999	3,500	999
2021-04-01	1,000	1,008	998	1,000	1,200	1,000
2021-03-31	1,013	1,013	988	1,005	6,600	1,005
2021-03-30	1,015	1,015	994	1,004	2,700	1,004
2021-03-29	1,030	1,030	995	1,013	11,500	1,013
2021-03-26	1,032	1,033	1,013	1,015	2,200	1,015
2021-03-25	1,003	1,026	1,003	1,015	2,500	1,015
2021-03-24	1,040	1,040	1,000	1,020	8,400	1,020
2021-03-23	1,025	1,044	1,016	1,040	7,700	1,040
2021-03-22	1,010	1,025	1,006	1,025	8,900	1,025
2021-03-19	995	1,008	985	1,002	11,900	1,002
2021-03-18	1,007	1,007	991	992	14,100	992
2021-03-17	1,007	1,008	995	998	5,900	998
2021-03-16	1,010	1,010	992	1,005	8,200	1,005
2021-03-15	979	1,016	979	996	18,900	996
2021-03-12	1,025	1,055	1,023	1,039	15,200	1,039
2021-03-11	1,029	1,031	1,021	1,021	5,800	1,021
2021-03-10	1,038	1,038	1,027	1,028	3,100	1,028
2021-03-09	1,040	1,040	1,021	1,033	3,000	1,033
2021-03-08	1,050	1,050	1,020	1,021	3,500	1,021
2021-03-05	1,035	1,044	1,010	1,030	11,200	1,030
2021-03-04	1,027	1,034	1,003	1,015	7,300	1,015
2021-03-03	1,009	1,038	1,008	1,020	8,800	1,020
2021-03-02	1,040	1,048	1,020	1,032	8,600	1,032
2021-03-01	1,029	1,040	1,019	1,032	5,600	1,032
2021-02-26	1,018	1,028	1,011	1,016	5,800	1,016
2021-02-25	1,019	1,036	1,010	1,034	6,900	1,034
2021-02-24	1,010	1,019	1,000	1,003	4,700	1,003
2021-02-22	1,008	1,014	1,002	1,010	6,500	1,010
2021-02-19	1,000	1,013	996	999	10,700	999
2021-02-18	1,029	1,031	998	1,017	14,800	1,017
2021-02-17	1,043	1,043	1,025	1,029	4,200	1,029
2021-02-16	1,053	1,053	1,024	1,035	5,200	1,035
2021-02-15	1,059	1,059	1,045	1,045	7,100	1,045
2021-02-12	1,033	1,044	1,019	1,039	4,200	1,039
2021-02-10	1,015	1,025	1,006	1,019	7,800	1,019
2021-02-09	1,022	1,044	1,022	1,024	15,300	1,024
2021-02-08	1,066	1,078	1,043	1,044	5,600	1,044
2021-02-05	1,062	1,062	1,047	1,052	6,700	1,052
2021-02-04	1,071	1,071	1,051	1,062	5,400	1,062
2021-02-03	1,052	1,087	1,051	1,061	12,800	1,061
2021-02-02	1,023	1,059	1,001	1,058	17,600	1,058
2021-02-01	985	1,013	979	1,004	15,300	1,004
2021-01-29	1,020	1,045	1,007	1,008	28,100	1,008
2021-01-28	1,035	1,046	1,027	1,029	16,700	1,029
2021-01-27	1,073	1,073	1,038	1,039	19,500	1,039
2021-01-26	1,093	1,095	1,065	1,075	14,000	1,075
2021-01-25	1,135	1,152	1,103	1,103	34,000	1,103
2021-01-22	1,082	1,159	1,061	1,152	45,600	1,152
2021-01-21	1,041	1,075	1,031	1,075	26,000	1,075
2021-01-20	1,077	1,091	1,028	1,040	38,600	1,040
2021-01-19	1,066	1,135	1,055	1,060	48,800	1,060
2021-01-18	1,086	1,095	1,053	1,061	55,500	1,061
2021-01-15	1,168	1,209	1,081	1,136	104,200	1,136
2021-01-14	1,271	1,311	1,104	1,179	263,500	1,179
2021-01-13	1,324	1,466	1,243	1,330	750,700	1,330
2021-01-12	1,096	1,420	1,050	1,353	1,235,700	1,353
2021-01-08	1,126	1,126	1,070	1,126	210,600	1,126
2021-01-07	877	990	876	976	54,700	976
2021-01-06	878	883	859	881	7,900	881
2021-01-05	857	945	857	886	39,400	886
2021-01-04	873	873	860	861	3,500	861

分割・併合履歴：なし

7827 (株)オービス の時系列データ [2021年度]

7827 (株)オービスの時系列データ [2021年度]