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 |
---|---|---|---|---|---|
2009/12/30 | 765 | 765 | 753 | 754 | 10,200 |
2009/12/29 | 753 | 764 | 745 | 764 | 38,300 |
2009/12/28 | 743 | 749 | 737 | 740 | 47,400 |
2009/12/25 | 754 | 758 | 743 | 745 | 14,300 |
2009/12/24 | 747 | 762 | 740 | 754 | 38,100 |
2009/12/22 | 745 | 759 | 730 | 753 | 49,700 |
2009/12/21 | 757 | 758 | 740 | 753 | 20,800 |
2009/12/18 | 761 | 767 | 747 | 756 | 25,000 |
2009/12/17 | 745 | 779 | 730 | 779 | 62,900 |
2009/12/16 | 732 | 748 | 722 | 743 | 45,400 |
2009/12/15 | 725 | 735 | 709 | 722 | 59,200 |
2009/12/14 | 764 | 764 | 709 | 724 | 61,400 |
2009/12/11 | 732 | 776 | 727 | 754 | 60,900 |
2009/12/10 | 749 | 752 | 708 | 722 | 36,200 |
2009/12/09 | 760 | 760 | 737 | 738 | 44,900 |
2009/12/08 | 767 | 780 | 754 | 756 | 23,600 |
2009/12/07 | 793 | 793 | 757 | 777 | 27,600 |
2009/12/04 | 764 | 778 | 748 | 773 | 33,900 |
2009/12/03 | 735 | 762 | 730 | 754 | 81,200 |
2009/12/02 | 744 | 749 | 719 | 727 | 66,900 |
2009/12/01 | 706 | 732 | 703 | 724 | 60,500 |
2009/11/30 | 685 | 723 | 677 | 716 | 72,700 |
2009/11/27 | 709 | 709 | 655 | 665 | 33,500 |
2009/11/26 | 707 | 743 | 703 | 710 | 39,000 |
2009/11/25 | 730 | 746 | 687 | 700 | 70,900 |
2009/11/24 | 757 | 772 | 725 | 734 | 77,000 |
2009/11/20 | 759 | 780 | 737 | 755 | 54,200 |
2009/11/19 | 806 | 815 | 755 | 789 | 52,400 |
2009/11/18 | 823 | 836 | 796 | 796 | 51,300 |
2009/11/17 | 896 | 897 | 832 | 839 | 63,700 |
2009/11/16 | 859 | 908 | 855 | 894 | 99,800 |
2009/11/13 | 869 | 869 | 850 | 858 | 19,200 |
2009/11/12 | 860 | 861 | 827 | 859 | 29,700 |
2009/11/11 | 883 | 883 | 860 | 870 | 28,600 |
2009/11/10 | 894 | 898 | 878 | 885 | 35,900 |
2009/11/09 | 899 | 899 | 871 | 875 | 31,100 |
2009/11/06 | 898 | 900 | 882 | 894 | 17,900 |
2009/11/05 | 899 | 899 | 880 | 889 | 20,800 |
2009/11/04 | 900 | 900 | 883 | 891 | 17,800 |
2009/11/02 | 901 | 904 | 865 | 897 | 25,200 |
2009/10/30 | 899 | 905 | 890 | 899 | 35,300 |
2009/10/29 | 900 | 900 | 870 | 889 | 48,400 |
2009/10/28 | 905 | 908 | 890 | 908 | 37,800 |
2009/10/27 | 902 | 909 | 890 | 905 | 41,700 |
2009/10/26 | 888 | 909 | 876 | 894 | 39,000 |
2009/10/23 | 891 | 907 | 881 | 897 | 39,900 |
2009/10/22 | 874 | 890 | 860 | 890 | 25,100 |
2009/10/21 | 881 | 885 | 860 | 876 | 27,000 |
2009/10/20 | 878 | 898 | 871 | 888 | 28,000 |
2009/10/19 | 850 | 873 | 850 | 861 | 19,200 |
2009/10/16 | 859 | 883 | 851 | 870 | 24,600 |
2009/10/15 | 869 | 880 | 860 | 869 | 27,800 |
2009/10/14 | 874 | 882 | 860 | 866 | 46,200 |
2009/10/13 | 884 | 886 | 873 | 874 | 17,400 |
2009/10/09 | 862 | 885 | 835 | 883 | 53,800 |
2009/10/08 | 874 | 893 | 843 | 853 | 92,200 |
2009/10/07 | 850 | 878 | 836 | 872 | 64,600 |
2009/10/06 | 800 | 841 | 800 | 834 | 77,200 |
2009/10/05 | 798 | 812 | 790 | 810 | 42,800 |
2009/10/02 | 765 | 784 | 764 | 775 | 53,800 |
2009/10/01 | 805 | 816 | 787 | 795 | 55,300 |
2009/09/30 | 790 | 815 | 780 | 815 | 23,500 |
2009/09/29 | 784 | 798 | 766 | 789 | 51,100 |
2009/09/28 | 766 | 784 | 758 | 768 | 58,100 |
2009/09/25 | 809 | 815 | 786 | 796 | 42,500 |
2009/09/24 | 780 | 820 | 780 | 812 | 68,300 |
2009/09/18 | 773 | 781 | 745 | 780 | 36,200 |
2009/09/17 | 779 | 779 | 761 | 772 | 39,100 |
2009/09/16 | 777 | 794 | 767 | 769 | 61,600 |
2009/09/15 | 788 | 807 | 764 | 777 | 42,700 |
2009/09/14 | 785 | 785 | 762 | 777 | 29,600 |
2009/09/11 | 787 | 792 | 782 | 789 | 34,300 |
2009/09/10 | 792 | 794 | 773 | 789 | 35,700 |
2009/09/09 | 782 | 783 | 766 | 778 | 20,800 |
2009/09/08 | 768 | 775 | 759 | 773 | 32,400 |
2009/09/07 | 759 | 765 | 756 | 759 | 27,800 |
2009/09/04 | 769 | 769 | 755 | 758 | 38,900 |
2009/09/03 | 758 | 765 | 751 | 760 | 49,600 |
2009/09/02 | 761 | 764 | 744 | 759 | 35,400 |
2009/09/01 | 750 | 771 | 748 | 771 | 40,400 |
2009/08/31 | 770 | 775 | 739 | 750 | 48,900 |
2009/08/28 | 770 | 779 | 762 | 770 | 56,400 |
2009/08/27 | 780 | 782 | 764 | 766 | 31,100 |
2009/08/26 | 769 | 780 | 764 | 780 | 40,800 |
2009/08/25 | 779 | 779 | 760 | 768 | 35,800 |
2009/08/24 | 780 | 789 | 771 | 784 | 45,100 |
2009/08/21 | 795 | 795 | 767 | 772 | 33,200 |
2009/08/20 | 792 | 801 | 783 | 793 | 27,800 |
2009/08/19 | 800 | 809 | 780 | 798 | 26,400 |
2009/08/18 | 814 | 816 | 794 | 806 | 13,800 |
2009/08/17 | 830 | 830 | 795 | 807 | 27,600 |
2009/08/14 | 817 | 849 | 817 | 832 | 21,700 |
2009/08/13 | 816 | 827 | 816 | 821 | 23,400 |
2009/08/12 | 806 | 829 | 805 | 814 | 18,200 |
2009/08/11 | 810 | 822 | 802 | 816 | 24,200 |
2009/08/10 | 827 | 827 | 807 | 816 | 28,300 |
2009/08/07 | 811 | 812 | 798 | 807 | 23,000 |
2009/08/06 | 813 | 814 | 803 | 804 | 19,500 |
2009/08/05 | 820 | 831 | 801 | 805 | 15,600 |
2009/08/04 | 830 | 840 | 810 | 826 | 20,700 |
2009/08/03 | 810 | 823 | 803 | 812 | 26,900 |
2009/07/31 | 782 | 802 | 782 | 800 | 15,300 |
2009/07/30 | 802 | 812 | 787 | 790 | 14,600 |
2009/07/29 | 798 | 804 | 781 | 795 | 14,200 |
2009/07/28 | 823 | 823 | 786 | 789 | 22,500 |
2009/07/27 | 828 | 828 | 803 | 813 | 17,600 |
2009/07/24 | 812 | 820 | 803 | 815 | 34,300 |
2009/07/23 | 780 | 807 | 780 | 792 | 19,000 |
2009/07/22 | 771 | 794 | 760 | 781 | 26,000 |
2009/07/21 | 754 | 781 | 740 | 762 | 26,000 |
2009/07/17 | 753 | 764 | 725 | 756 | 20,200 |
2009/07/16 | 755 | 773 | 738 | 743 | 32,500 |
2009/07/15 | 742 | 750 | 702 | 715 | 34,900 |
2009/07/14 | 766 | 777 | 738 | 741 | 27,800 |
2009/07/13 | 782 | 787 | 755 | 757 | 21,900 |
2009/07/10 | 809 | 820 | 782 | 791 | 25,700 |
2009/07/09 | 802 | 805 | 781 | 786 | 32,400 |
2009/07/08 | 839 | 839 | 807 | 812 | 25,100 |
2009/07/07 | 864 | 870 | 839 | 844 | 46,600 |
2009/07/06 | 901 | 902 | 862 | 874 | 25,800 |
2009/07/03 | 880 | 902 | 872 | 902 | 33,300 |
2009/07/02 | 941 | 948 | 880 | 901 | 37,200 |
2009/07/01 | 908 | 953 | 908 | 951 | 39,300 |
2009/06/30 | 900 | 915 | 886 | 915 | 51,700 |
2009/06/29 | 864 | 898 | 864 | 874 | 34,400 |
2009/06/26 | 833 | 843 | 827 | 839 | 12,500 |
2009/06/25 | 788 | 849 | 788 | 834 | 24,700 |
2009/06/24 | 777 | 798 | 777 | 786 | 14,600 |
2009/06/23 | 795 | 808 | 790 | 797 | 27,900 |
2009/06/22 | 806 | 842 | 801 | 801 | 27,600 |
2009/06/19 | 820 | 850 | 812 | 813 | 36,300 |
2009/06/18 | 826 | 831 | 801 | 816 | 18,400 |
2009/06/17 | 782 | 827 | 782 | 817 | 17,900 |
2009/06/16 | 848 | 849 | 805 | 805 | 28,400 |
2009/06/15 | 833 | 855 | 829 | 853 | 26,700 |
2009/06/12 | 870 | 874 | 801 | 846 | 35,300 |
2009/06/11 | 856 | 867 | 842 | 860 | 34,600 |
2009/06/10 | 850 | 855 | 840 | 855 | 23,800 |
2009/06/09 | 835 | 870 | 820 | 850 | 33,900 |
2009/06/08 | 787 | 828 | 787 | 827 | 28,400 |
2009/06/05 | 799 | 805 | 784 | 785 | 29,200 |
2009/06/04 | 754 | 782 | 752 | 779 | 29,100 |
2009/06/03 | 753 | 757 | 747 | 756 | 20,000 |
2009/06/02 | 752 | 754 | 745 | 750 | 25,100 |
2009/06/01 | 712 | 733 | 712 | 728 | 32,900 |
2009/05/29 | 707 | 718 | 702 | 702 | 55,600 |
2009/05/28 | 685 | 703 | 681 | 703 | 30,000 |
2009/05/27 | 694 | 696 | 683 | 692 | 42,800 |
2009/05/26 | 670 | 684 | 658 | 674 | 32,500 |
2009/05/25 | 661 | 669 | 656 | 666 | 26,400 |
2009/05/22 | 662 | 670 | 658 | 663 | 20,100 |
2009/05/21 | 674 | 674 | 662 | 671 | 20,500 |
2009/05/20 | 671 | 680 | 667 | 673 | 21,900 |
2009/05/19 | 681 | 685 | 667 | 673 | 27,300 |
2009/05/18 | 680 | 681 | 666 | 676 | 16,400 |
2009/05/15 | 670 | 684 | 662 | 682 | 16,600 |
2009/05/14 | 674 | 677 | 667 | 674 | 18,800 |
2009/05/13 | 684 | 691 | 680 | 683 | 15,500 |
2009/05/12 | 687 | 695 | 684 | 685 | 15,700 |
2009/05/11 | 706 | 706 | 690 | 697 | 21,100 |
2009/05/08 | 690 | 696 | 682 | 696 | 32,300 |
2009/05/07 | 694 | 701 | 683 | 689 | 26,500 |
2009/05/01 | 690 | 690 | 673 | 680 | 17,600 |
2009/04/30 | 681 | 687 | 676 | 680 | 29,800 |
2009/04/28 | 695 | 695 | 670 | 672 | 25,100 |
2009/04/27 | 699 | 699 | 675 | 675 | 21,800 |
2009/04/24 | 707 | 707 | 689 | 689 | 27,100 |
2009/04/23 | 709 | 710 | 692 | 710 | 27,000 |
2009/04/22 | 705 | 710 | 702 | 708 | 28,200 |
2009/04/21 | 673 | 705 | 668 | 705 | 19,200 |
2009/04/20 | 703 | 703 | 683 | 702 | 11,200 |
2009/04/17 | 690 | 705 | 680 | 702 | 14,700 |
2009/04/16 | 689 | 709 | 689 | 696 | 15,500 |
2009/04/15 | 680 | 700 | 678 | 691 | 19,200 |
2009/04/14 | 710 | 711 | 695 | 710 | 36,500 |
2009/04/13 | 666 | 708 | 665 | 705 | 34,600 |
2009/04/10 | 639 | 667 | 630 | 665 | 30,400 |
2009/04/09 | 617 | 630 | 609 | 629 | 11,400 |
2009/04/08 | 626 | 628 | 612 | 617 | 12,200 |
2009/04/07 | 616 | 630 | 595 | 627 | 19,100 |
2009/04/06 | 629 | 636 | 601 | 606 | 19,300 |
2009/04/03 | 639 | 647 | 615 | 623 | 19,300 |
2009/04/02 | 617 | 630 | 615 | 629 | 20,900 |
2009/04/01 | 599 | 608 | 594 | 607 | 15,400 |
2009/03/31 | 615 | 615 | 601 | 601 | 20,600 |
2009/03/30 | 654 | 664 | 631 | 634 | 22,700 |
2009/03/27 | 685 | 685 | 655 | 664 | 26,100 |
2009/03/26 | 670 | 682 | 654 | 675 | 21,800 |
2009/03/25 | 681 | 686 | 661 | 680 | 23,800 |
2009/03/24 | 678 | 685 | 662 | 679 | 43,500 |
2009/03/23 | 644 | 670 | 635 | 670 | 36,200 |
2009/03/19 | 637 | 645 | 631 | 645 | 18,400 |
2009/03/18 | 621 | 649 | 614 | 633 | 39,200 |
2009/03/17 | 613 | 628 | 610 | 618 | 23,200 |
2009/03/16 | 587 | 609 | 587 | 604 | 29,800 |
2009/03/13 | 599 | 600 | 585 | 588 | 39,700 |
2009/03/12 | 583 | 589 | 581 | 584 | 11,700 |
2009/03/11 | 584 | 589 | 572 | 586 | 12,700 |
2009/03/10 | 580 | 582 | 565 | 566 | 9,500 |
2009/03/09 | 570 | 580 | 568 | 570 | 12,800 |
2009/03/06 | 596 | 596 | 573 | 575 | 25,200 |
2009/03/05 | 590 | 599 | 590 | 597 | 29,300 |
2009/03/04 | 570 | 585 | 560 | 570 | 21,100 |
2009/03/03 | 555 | 570 | 550 | 562 | 16,300 |
2009/03/02 | 571 | 573 | 552 | 566 | 26,800 |
2009/02/27 | 593 | 600 | 571 | 571 | 47,400 |
2009/02/26 | 570 | 598 | 570 | 583 | 31,400 |
2009/02/25 | 588 | 588 | 555 | 564 | 21,200 |
2009/02/24 | 544 | 558 | 543 | 558 | 12,800 |
2009/02/23 | 545 | 560 | 542 | 554 | 24,300 |
2009/02/20 | 598 | 601 | 565 | 565 | 37,500 |
2009/02/19 | 591 | 600 | 590 | 599 | 21,900 |
2009/02/18 | 566 | 592 | 556 | 590 | 25,900 |
2009/02/17 | 586 | 595 | 566 | 566 | 17,900 |
2009/02/16 | 597 | 603 | 594 | 596 | 28,200 |
2009/02/13 | 579 | 594 | 579 | 592 | 31,800 |
2009/02/12 | 565 | 582 | 565 | 578 | 36,900 |
2009/02/10 | 549 | 581 | 543 | 575 | 60,600 |
2009/02/09 | 594 | 609 | 561 | 569 | 68,000 |
2009/02/06 | 585 | 598 | 583 | 593 | 42,000 |
2009/02/05 | 557 | 585 | 554 | 577 | 36,800 |
2009/02/04 | 556 | 588 | 545 | 549 | 70,500 |
2009/02/03 | 560 | 578 | 558 | 566 | 18,400 |
2009/02/02 | 550 | 569 | 540 | 569 | 23,600 |
2009/01/30 | 559 | 569 | 548 | 550 | 28,100 |
2009/01/29 | 595 | 600 | 572 | 579 | 54,800 |
2009/01/28 | 573 | 590 | 573 | 582 | 61,300 |
2009/01/27 | 535 | 559 | 532 | 557 | 51,800 |
2009/01/26 | 506 | 525 | 506 | 517 | 22,000 |
2009/01/23 | 532 | 535 | 512 | 516 | 29,300 |
2009/01/22 | 539 | 542 | 512 | 538 | 44,500 |
2009/01/21 | 527 | 541 | 524 | 532 | 46,100 |
2009/01/20 | 534 | 542 | 528 | 540 | 24,100 |
2009/01/19 | 524 | 551 | 524 | 539 | 63,000 |
2009/01/16 | 514 | 533 | 505 | 514 | 81,300 |
2009/01/15 | 508 | 547 | 504 | 518 | 106,700 |
2009/01/14 | 536 | 549 | 520 | 538 | 63,600 |
2009/01/13 | 569 | 570 | 537 | 545 | 56,900 |
2009/01/09 | 581 | 581 | 563 | 565 | 46,900 |
2009/01/08 | 578 | 582 | 567 | 576 | 64,700 |
2009/01/07 | 559 | 590 | 559 | 583 | 87,000 |
2009/01/06 | 537 | 553 | 527 | 547 | 65,900 |
2009/01/05 | 531 | 549 | 518 | 527 | 40,000 |