ＯＢＡＲＡ ＧＲＯＵＰ(6877)の株価時系列情報
ＯＢＡＲＡ ＧＲＯＵＰ(6877)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 4,770 | 4,790 | 4,730 | 4,740 | 6,600 |
| 2006/12/28 | 4,790 | 4,790 | 4,700 | 4,770 | 11,200 |
| 2006/12/27 | 4,800 | 4,800 | 4,700 | 4,780 | 23,700 |
| 2006/12/26 | 4,600 | 4,890 | 4,600 | 4,800 | 78,700 |
| 2006/12/25 | 4,650 | 4,660 | 4,580 | 4,590 | 10,700 |
| 2006/12/22 | 4,510 | 4,620 | 4,460 | 4,600 | 18,500 |
| 2006/12/21 | 4,470 | 4,530 | 4,450 | 4,530 | 21,700 |
| 2006/12/20 | 4,470 | 4,510 | 4,450 | 4,490 | 12,600 |
| 2006/12/19 | 4,520 | 4,550 | 4,460 | 4,470 | 33,600 |
| 2006/12/18 | 4,570 | 4,600 | 4,560 | 4,570 | 10,800 |
| 2006/12/15 | 4,600 | 4,600 | 4,550 | 4,580 | 23,700 |
| 2006/12/14 | 4,540 | 4,620 | 4,500 | 4,610 | 31,500 |
| 2006/12/13 | 4,550 | 4,590 | 4,510 | 4,550 | 24,000 |
| 2006/12/12 | 4,700 | 4,700 | 4,610 | 4,620 | 7,200 |
| 2006/12/11 | 4,720 | 4,720 | 4,620 | 4,650 | 12,400 |
| 2006/12/08 | 4,740 | 4,790 | 4,720 | 4,720 | 23,700 |
| 2006/12/07 | 4,720 | 4,750 | 4,700 | 4,720 | 17,400 |
| 2006/12/06 | 4,730 | 4,730 | 4,640 | 4,710 | 51,200 |
| 2006/12/05 | 4,620 | 4,740 | 4,620 | 4,720 | 49,800 |
| 2006/12/04 | 4,520 | 4,600 | 4,500 | 4,570 | 26,200 |
| 2006/12/01 | 4,510 | 4,600 | 4,510 | 4,550 | 18,600 |
| 2006/11/30 | 4,660 | 4,710 | 4,610 | 4,660 | 72,800 |
| 2006/11/29 | 4,530 | 4,620 | 4,510 | 4,600 | 44,700 |
| 2006/11/28 | 4,460 | 4,600 | 4,440 | 4,590 | 33,200 |
| 2006/11/27 | 4,380 | 4,570 | 4,380 | 4,560 | 29,100 |
| 2006/11/24 | 4,220 | 4,490 | 4,220 | 4,480 | 25,900 |
| 2006/11/22 | 4,240 | 4,290 | 4,180 | 4,280 | 30,000 |
| 2006/11/21 | 4,380 | 4,400 | 4,230 | 4,230 | 22,000 |
| 2006/11/20 | 4,460 | 4,470 | 4,370 | 4,420 | 25,600 |
| 2006/11/17 | 4,200 | 4,700 | 4,180 | 4,660 | 86,300 |
| 2006/11/16 | 4,520 | 4,560 | 4,460 | 4,460 | 28,100 |
| 2006/11/15 | 4,520 | 4,570 | 4,400 | 4,540 | 18,700 |
| 2006/11/14 | 4,390 | 4,540 | 4,340 | 4,520 | 32,200 |
| 2006/11/13 | 4,400 | 4,410 | 4,280 | 4,370 | 20,000 |
| 2006/11/10 | 4,390 | 4,400 | 4,330 | 4,400 | 10,400 |
| 2006/11/09 | 4,400 | 4,420 | 4,350 | 4,350 | 11,000 |
| 2006/11/08 | 4,480 | 4,480 | 4,400 | 4,400 | 15,600 |
| 2006/11/07 | 4,500 | 4,550 | 4,460 | 4,480 | 22,700 |
| 2006/11/06 | 4,500 | 4,530 | 4,450 | 4,500 | 12,800 |
| 2006/11/02 | 4,500 | 4,550 | 4,480 | 4,540 | 11,800 |
| 2006/11/01 | 4,560 | 4,600 | 4,530 | 4,580 | 16,800 |
| 2006/10/31 | 4,660 | 4,670 | 4,580 | 4,590 | 43,500 |
| 2006/10/30 | 4,550 | 4,610 | 4,530 | 4,610 | 21,600 |
| 2006/10/27 | 4,600 | 4,630 | 4,530 | 4,620 | 27,900 |
| 2006/10/26 | 4,520 | 4,580 | 4,520 | 4,550 | 11,800 |
| 2006/10/25 | 4,590 | 4,590 | 4,490 | 4,510 | 28,800 |
| 2006/10/24 | 4,610 | 4,690 | 4,590 | 4,610 | 22,400 |
| 2006/10/23 | 4,520 | 4,590 | 4,510 | 4,590 | 15,800 |
| 2006/10/20 | 4,520 | 4,560 | 4,500 | 4,520 | 16,200 |
| 2006/10/19 | 4,550 | 4,560 | 4,490 | 4,490 | 10,300 |
| 2006/10/18 | 4,450 | 4,530 | 4,400 | 4,530 | 11,600 |
| 2006/10/17 | 4,530 | 4,540 | 4,420 | 4,500 | 24,700 |
| 2006/10/16 | 4,500 | 4,550 | 4,440 | 4,530 | 32,000 |
| 2006/10/13 | 4,340 | 4,490 | 4,330 | 4,450 | 52,400 |
| 2006/10/12 | 4,400 | 4,420 | 4,330 | 4,340 | 58,100 |
| 2006/10/11 | 4,710 | 4,710 | 4,430 | 4,500 | 47,100 |
| 2006/10/10 | 4,710 | 4,820 | 4,680 | 4,710 | 29,100 |
| 2006/10/06 | 4,720 | 4,810 | 4,710 | 4,810 | 85,500 |
| 2006/10/05 | 4,520 | 4,630 | 4,360 | 4,630 | 48,700 |
| 2006/10/04 | 4,650 | 4,750 | 4,340 | 4,430 | 89,300 |
| 2006/10/03 | 4,840 | 4,870 | 4,690 | 4,690 | 72,300 |
| 2006/10/02 | 4,870 | 4,900 | 4,760 | 4,870 | 54,000 |
| 2006/09/29 | 4,800 | 4,940 | 4,740 | 4,920 | 119,300 |
| 2006/09/28 | 4,550 | 4,840 | 4,530 | 4,820 | 163,800 |
| 2006/09/27 | 4,370 | 4,490 | 4,300 | 4,470 | 56,500 |
| 2006/09/26 | 4,270 | 4,410 | 4,190 | 4,220 | 31,200 |
| 2006/09/25 | 4,510 | 4,510 | 4,150 | 4,350 | 36,100 |
| 2006/09/22 | 4,380 | 4,490 | 4,300 | 4,480 | 39,900 |
| 2006/09/21 | 4,270 | 4,380 | 4,220 | 4,380 | 40,500 |
| 2006/09/20 | 4,160 | 4,370 | 4,120 | 4,220 | 48,500 |
| 2006/09/19 | 4,100 | 4,180 | 4,080 | 4,120 | 28,600 |
| 2006/09/15 | 3,950 | 3,970 | 3,860 | 3,950 | 27,400 |
| 2006/09/14 | 4,040 | 4,040 | 3,960 | 3,980 | 26,400 |
| 2006/09/13 | 4,090 | 4,090 | 4,010 | 4,060 | 22,200 |
| 2006/09/12 | 4,110 | 4,110 | 4,020 | 4,070 | 22,300 |
| 2006/09/11 | 4,250 | 4,250 | 4,120 | 4,130 | 23,800 |
| 2006/09/08 | 4,230 | 4,260 | 4,210 | 4,250 | 12,500 |
| 2006/09/07 | 4,320 | 4,340 | 4,250 | 4,280 | 31,700 |
| 2006/09/06 | 4,310 | 4,370 | 4,300 | 4,340 | 26,300 |
| 2006/09/05 | 4,430 | 4,450 | 4,290 | 4,330 | 33,100 |
| 2006/09/04 | 4,520 | 4,540 | 4,390 | 4,410 | 33,100 |
| 2006/09/01 | 4,600 | 4,600 | 4,470 | 4,540 | 24,100 |
| 2006/08/31 | 4,550 | 4,650 | 4,470 | 4,650 | 17,200 |
| 2006/08/30 | 4,610 | 4,650 | 4,550 | 4,550 | 30,900 |
| 2006/08/29 | 4,300 | 4,510 | 4,170 | 4,510 | 7,500 |
| 2006/08/28 | 4,390 | 4,390 | 4,070 | 4,330 | 8,400 |