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 |
---|---|---|---|---|---|
2012/12/28 | 976 | 984 | 956 | 965 | 17,100 |
2012/12/27 | 994 | 1,000 | 951 | 976 | 32,300 |
2012/12/26 | 957 | 985 | 957 | 979 | 54,100 |
2012/12/25 | 951 | 955 | 950 | 954 | 11,500 |
2012/12/21 | 971 | 971 | 941 | 951 | 33,500 |
2012/12/20 | 979 | 979 | 962 | 964 | 26,200 |
2012/12/19 | 950 | 972 | 935 | 972 | 23,200 |
2012/12/18 | 945 | 950 | 935 | 935 | 23,000 |
2012/12/17 | 946 | 960 | 939 | 942 | 5,800 |
2012/12/14 | 943 | 949 | 940 | 940 | 37,200 |
2012/12/13 | 952 | 953 | 930 | 930 | 37,800 |
2012/12/12 | 939 | 950 | 932 | 947 | 43,100 |
2012/12/11 | 939 | 939 | 921 | 924 | 52,700 |
2012/12/10 | 967 | 967 | 926 | 931 | 33,900 |
2012/12/07 | 973 | 984 | 967 | 977 | 56,200 |
2012/12/06 | 953 | 960 | 947 | 958 | 38,600 |
2012/12/05 | 954 | 954 | 930 | 938 | 19,500 |
2012/12/04 | 943 | 958 | 932 | 954 | 24,500 |
2012/12/03 | 918 | 965 | 918 | 945 | 52,500 |
2012/11/30 | 930 | 945 | 914 | 930 | 27,600 |
2012/11/29 | 902 | 936 | 902 | 929 | 64,300 |
2012/11/28 | 899 | 915 | 884 | 912 | 42,000 |
2012/11/27 | 863 | 894 | 858 | 894 | 51,300 |
2012/11/26 | 844 | 865 | 843 | 848 | 56,600 |
2012/11/22 | 833 | 843 | 822 | 843 | 76,200 |
2012/11/21 | 851 | 859 | 831 | 842 | 54,200 |
2012/11/20 | 872 | 880 | 847 | 847 | 20,200 |
2012/11/19 | 871 | 879 | 862 | 878 | 14,300 |
2012/11/16 | 843 | 872 | 843 | 856 | 31,000 |
2012/11/15 | 796 | 859 | 796 | 851 | 26,000 |
2012/11/14 | 799 | 812 | 797 | 800 | 16,400 |
2012/11/13 | 794 | 824 | 794 | 798 | 55,400 |
2012/11/12 | 855 | 855 | 836 | 839 | 24,100 |
2012/11/09 | 870 | 870 | 855 | 855 | 14,600 |
2012/11/08 | 888 | 897 | 871 | 880 | 16,700 |
2012/11/07 | 883 | 900 | 883 | 890 | 12,500 |
2012/11/06 | 884 | 889 | 876 | 877 | 11,700 |
2012/11/05 | 905 | 908 | 891 | 896 | 21,200 |
2012/11/02 | 900 | 910 | 888 | 900 | 13,400 |
2012/11/01 | 887 | 905 | 885 | 896 | 21,000 |
2012/10/31 | 885 | 900 | 876 | 876 | 10,900 |
2012/10/30 | 896 | 900 | 874 | 883 | 16,400 |
2012/10/29 | 908 | 917 | 892 | 896 | 10,600 |
2012/10/26 | 911 | 919 | 896 | 900 | 16,900 |
2012/10/25 | 908 | 919 | 908 | 919 | 10,500 |
2012/10/24 | 905 | 926 | 905 | 923 | 12,600 |
2012/10/23 | 930 | 938 | 918 | 934 | 10,500 |
2012/10/22 | 908 | 930 | 906 | 930 | 16,700 |
2012/10/19 | 916 | 919 | 901 | 919 | 20,900 |
2012/10/18 | 921 | 930 | 920 | 928 | 20,600 |
2012/10/17 | 924 | 929 | 916 | 929 | 12,200 |
2012/10/16 | 881 | 915 | 881 | 914 | 25,400 |
2012/10/15 | 892 | 896 | 876 | 881 | 15,500 |
2012/10/12 | 918 | 918 | 902 | 902 | 4,800 |
2012/10/11 | 909 | 920 | 896 | 906 | 14,200 |
2012/10/10 | 903 | 929 | 899 | 924 | 47,000 |
2012/10/09 | 906 | 930 | 885 | 888 | 31,100 |
2012/10/05 | 919 | 919 | 891 | 904 | 34,900 |
2012/10/04 | 915 | 918 | 905 | 913 | 14,800 |
2012/10/03 | 920 | 925 | 909 | 909 | 21,500 |
2012/10/02 | 917 | 928 | 912 | 925 | 31,900 |
2012/10/01 | 937 | 949 | 918 | 925 | 15,400 |
2012/09/28 | 965 | 965 | 937 | 952 | 15,700 |
2012/09/27 | 970 | 970 | 961 | 963 | 9,200 |
2012/09/26 | 935 | 975 | 931 | 969 | 22,500 |
2012/09/25 | 943 | 964 | 936 | 964 | 16,600 |
2012/09/24 | 940 | 949 | 932 | 943 | 18,100 |
2012/09/21 | 956 | 956 | 940 | 947 | 18,200 |
2012/09/20 | 960 | 974 | 947 | 953 | 21,600 |
2012/09/19 | 957 | 968 | 945 | 960 | 15,200 |
2012/09/18 | 930 | 960 | 930 | 960 | 12,900 |
2012/09/14 | 955 | 955 | 910 | 916 | 34,400 |
2012/09/13 | 951 | 951 | 922 | 950 | 9,500 |
2012/09/12 | 931 | 946 | 929 | 946 | 8,200 |
2012/09/11 | 931 | 941 | 916 | 931 | 8,700 |
2012/09/10 | 950 | 950 | 926 | 945 | 13,000 |
2012/09/07 | 942 | 950 | 942 | 948 | 4,200 |
2012/09/06 | 955 | 955 | 928 | 935 | 8,300 |
2012/09/05 | 951 | 956 | 924 | 955 | 15,200 |
2012/09/04 | 975 | 976 | 952 | 958 | 12,900 |
2012/09/03 | 966 | 988 | 966 | 975 | 20,600 |
2012/08/31 | 941 | 970 | 939 | 966 | 20,400 |
2012/08/30 | 950 | 968 | 936 | 949 | 14,400 |
2012/08/29 | 967 | 967 | 951 | 953 | 12,500 |
2012/08/28 | 976 | 977 | 958 | 968 | 43,300 |
2012/08/27 | 952 | 965 | 948 | 948 | 7,900 |
2012/08/24 | 959 | 962 | 952 | 958 | 7,100 |
2012/08/23 | 963 | 963 | 951 | 960 | 4,700 |
2012/08/22 | 966 | 971 | 962 | 963 | 3,200 |
2012/08/21 | 952 | 978 | 952 | 976 | 9,500 |
2012/08/20 | 965 | 965 | 944 | 952 | 7,900 |
2012/08/17 | 953 | 965 | 951 | 963 | 8,100 |
2012/08/16 | 941 | 959 | 941 | 953 | 14,800 |
2012/08/15 | 920 | 941 | 918 | 941 | 17,600 |
2012/08/14 | 922 | 923 | 899 | 919 | 12,000 |
2012/08/13 | 919 | 919 | 907 | 908 | 4,700 |
2012/08/10 | 925 | 928 | 908 | 917 | 13,600 |
2012/08/09 | 930 | 936 | 925 | 935 | 14,600 |
2012/08/08 | 923 | 924 | 914 | 922 | 8,100 |
2012/08/07 | 900 | 922 | 882 | 917 | 16,800 |
2012/08/06 | 859 | 889 | 859 | 889 | 7,800 |
2012/08/03 | 883 | 883 | 854 | 854 | 8,100 |
2012/08/02 | 891 | 891 | 875 | 883 | 6,600 |
2012/08/01 | 907 | 909 | 891 | 891 | 3,400 |
2012/07/31 | 893 | 913 | 890 | 913 | 11,000 |
2012/07/30 | 887 | 899 | 886 | 899 | 5,500 |
2012/07/27 | 896 | 898 | 885 | 887 | 4,400 |
2012/07/26 | 865 | 871 | 850 | 870 | 7,200 |
2012/07/25 | 851 | 862 | 850 | 850 | 9,500 |
2012/07/24 | 880 | 895 | 856 | 861 | 15,500 |
2012/07/23 | 900 | 900 | 884 | 884 | 7,300 |
2012/07/20 | 913 | 913 | 900 | 900 | 9,700 |
2012/07/19 | 905 | 924 | 905 | 913 | 7,100 |
2012/07/18 | 920 | 920 | 905 | 905 | 6,600 |
2012/07/17 | 932 | 932 | 917 | 920 | 20,000 |
2012/07/13 | 935 | 940 | 930 | 930 | 5,400 |
2012/07/12 | 960 | 960 | 936 | 937 | 4,600 |
2012/07/11 | 968 | 970 | 951 | 951 | 6,300 |
2012/07/10 | 969 | 976 | 952 | 968 | 15,500 |
2012/07/09 | 925 | 953 | 925 | 943 | 5,100 |
2012/07/06 | 952 | 953 | 936 | 937 | 26,400 |
2012/07/05 | 955 | 963 | 946 | 956 | 6,800 |
2012/07/04 | 967 | 970 | 940 | 940 | 15,200 |
2012/07/03 | 963 | 969 | 950 | 958 | 10,600 |
2012/07/02 | 995 | 995 | 951 | 951 | 14,100 |
2012/06/29 | 953 | 996 | 947 | 980 | 22,900 |
2012/06/28 | 981 | 981 | 953 | 967 | 12,900 |
2012/06/27 | 987 | 1,003 | 976 | 981 | 29,300 |
2012/06/26 | 961 | 968 | 950 | 959 | 18,100 |
2012/06/25 | 960 | 980 | 960 | 974 | 12,400 |
2012/06/22 | 974 | 985 | 960 | 969 | 10,000 |
2012/06/21 | 984 | 986 | 971 | 974 | 6,700 |
2012/06/20 | 973 | 984 | 969 | 983 | 24,500 |
2012/06/19 | 974 | 974 | 955 | 967 | 17,300 |
2012/06/18 | 951 | 973 | 951 | 968 | 12,000 |
2012/06/15 | 951 | 962 | 943 | 945 | 31,600 |
2012/06/14 | 932 | 945 | 928 | 945 | 12,900 |
2012/06/13 | 920 | 942 | 910 | 932 | 35,100 |
2012/06/12 | 907 | 913 | 898 | 911 | 14,900 |
2012/06/11 | 943 | 943 | 918 | 922 | 11,100 |
2012/06/08 | 917 | 917 | 894 | 916 | 50,100 |
2012/06/07 | 883 | 904 | 875 | 902 | 36,600 |
2012/06/06 | 885 | 890 | 869 | 880 | 45,100 |
2012/06/05 | 890 | 890 | 865 | 876 | 36,100 |
2012/06/04 | 885 | 899 | 872 | 876 | 32,300 |
2012/06/01 | 947 | 947 | 917 | 930 | 34,100 |
2012/05/31 | 940 | 951 | 919 | 950 | 20,500 |
2012/05/30 | 950 | 959 | 925 | 955 | 28,500 |
2012/05/29 | 963 | 971 | 926 | 946 | 33,100 |
2012/05/28 | 934 | 963 | 917 | 957 | 32,000 |
2012/05/25 | 906 | 919 | 883 | 919 | 34,100 |
2012/05/24 | 922 | 936 | 897 | 906 | 28,900 |
2012/05/23 | 940 | 942 | 905 | 907 | 45,900 |
2012/05/22 | 905 | 977 | 905 | 953 | 38,100 |
2012/05/21 | 879 | 917 | 879 | 906 | 47,400 |
2012/05/18 | 870 | 894 | 865 | 879 | 26,500 |
2012/05/17 | 858 | 915 | 858 | 884 | 22,600 |
2012/05/16 | 896 | 900 | 858 | 858 | 17,900 |
2012/05/15 | 900 | 905 | 867 | 900 | 39,800 |
2012/05/14 | 930 | 947 | 912 | 912 | 14,900 |
2012/05/11 | 955 | 963 | 920 | 936 | 24,100 |
2012/05/10 | 916 | 965 | 916 | 955 | 15,200 |
2012/05/09 | 936 | 943 | 924 | 927 | 10,900 |
2012/05/08 | 970 | 975 | 930 | 948 | 20,700 |
2012/05/07 | 970 | 994 | 970 | 984 | 16,000 |
2012/05/02 | 1,065 | 1,066 | 1,010 | 1,022 | 30,400 |
2012/05/01 | 1,059 | 1,059 | 1,007 | 1,020 | 13,300 |
2012/04/27 | 1,070 | 1,076 | 1,041 | 1,068 | 26,300 |
2012/04/26 | 1,065 | 1,073 | 1,030 | 1,056 | 25,800 |
2012/04/25 | 1,025 | 1,065 | 1,020 | 1,065 | 25,600 |
2012/04/24 | 987 | 1,013 | 987 | 999 | 25,100 |
2012/04/23 | 999 | 1,016 | 984 | 1,006 | 33,800 |
2012/04/20 | 999 | 1,020 | 985 | 1,011 | 22,700 |
2012/04/19 | 985 | 1,002 | 978 | 993 | 26,400 |
2012/04/18 | 980 | 1,005 | 980 | 1,005 | 68,500 |
2012/04/17 | 961 | 974 | 951 | 960 | 8,200 |
2012/04/16 | 980 | 980 | 954 | 957 | 14,900 |
2012/04/13 | 995 | 1,000 | 981 | 991 | 23,100 |
2012/04/12 | 980 | 1,008 | 970 | 982 | 19,800 |
2012/04/11 | 963 | 1,009 | 963 | 980 | 19,900 |
2012/04/10 | 1,019 | 1,019 | 981 | 987 | 11,500 |
2012/04/09 | 1,015 | 1,036 | 1,000 | 1,000 | 27,000 |
2012/04/06 | 1,036 | 1,051 | 1,017 | 1,042 | 15,200 |
2012/04/05 | 1,060 | 1,090 | 1,023 | 1,053 | 15,600 |
2012/04/04 | 1,076 | 1,090 | 1,040 | 1,090 | 13,900 |
2012/04/03 | 1,099 | 1,100 | 1,076 | 1,076 | 6,000 |
2012/04/02 | 1,140 | 1,140 | 1,088 | 1,106 | 17,800 |
2012/03/30 | 1,093 | 1,144 | 1,083 | 1,130 | 42,000 |
2012/03/29 | 1,057 | 1,094 | 1,057 | 1,089 | 17,000 |
2012/03/28 | 1,059 | 1,090 | 1,040 | 1,057 | 29,900 |
2012/03/27 | 1,050 | 1,094 | 1,049 | 1,090 | 22,500 |
2012/03/26 | 1,068 | 1,068 | 1,011 | 1,021 | 38,100 |
2012/03/23 | 1,055 | 1,075 | 1,055 | 1,068 | 17,900 |
2012/03/22 | 1,059 | 1,085 | 1,051 | 1,061 | 17,700 |
2012/03/21 | 1,073 | 1,095 | 1,059 | 1,059 | 26,500 |
2012/03/19 | 1,063 | 1,092 | 1,062 | 1,080 | 24,300 |
2012/03/16 | 1,054 | 1,080 | 1,052 | 1,062 | 14,400 |
2012/03/15 | 1,030 | 1,063 | 1,030 | 1,054 | 33,200 |
2012/03/14 | 1,049 | 1,060 | 1,031 | 1,031 | 19,700 |
2012/03/13 | 1,029 | 1,054 | 1,029 | 1,030 | 29,500 |
2012/03/12 | 1,032 | 1,039 | 1,010 | 1,010 | 36,600 |
2012/03/09 | 1,046 | 1,046 | 1,030 | 1,039 | 26,700 |
2012/03/08 | 1,030 | 1,039 | 1,030 | 1,031 | 10,600 |
2012/03/07 | 997 | 1,027 | 990 | 1,027 | 11,200 |
2012/03/06 | 1,034 | 1,034 | 1,007 | 1,019 | 16,000 |
2012/03/05 | 1,006 | 1,030 | 999 | 1,021 | 25,100 |
2012/03/02 | 1,032 | 1,046 | 995 | 1,004 | 43,900 |
2012/03/01 | 1,060 | 1,060 | 1,004 | 1,040 | 28,500 |
2012/02/29 | 1,060 | 1,070 | 1,040 | 1,060 | 33,500 |
2012/02/28 | 1,061 | 1,073 | 1,041 | 1,069 | 14,300 |
2012/02/27 | 1,060 | 1,074 | 1,053 | 1,057 | 22,000 |
2012/02/24 | 1,049 | 1,075 | 1,041 | 1,067 | 22,500 |
2012/02/23 | 1,024 | 1,063 | 1,024 | 1,063 | 37,200 |
2012/02/22 | 1,022 | 1,030 | 1,010 | 1,024 | 26,700 |
2012/02/21 | 1,022 | 1,040 | 1,001 | 1,030 | 38,200 |
2012/02/20 | 1,008 | 1,035 | 1,004 | 1,035 | 45,300 |
2012/02/17 | 987 | 1,014 | 985 | 993 | 39,000 |
2012/02/16 | 980 | 997 | 980 | 987 | 11,600 |
2012/02/15 | 971 | 997 | 971 | 995 | 26,000 |
2012/02/14 | 958 | 971 | 951 | 971 | 9,600 |
2012/02/13 | 959 | 968 | 954 | 964 | 6,800 |
2012/02/10 | 980 | 981 | 964 | 973 | 19,000 |
2012/02/09 | 955 | 993 | 955 | 990 | 32,000 |
2012/02/08 | 932 | 962 | 932 | 962 | 18,100 |
2012/02/07 | 955 | 955 | 925 | 925 | 16,400 |
2012/02/06 | 941 | 959 | 941 | 958 | 23,000 |
2012/02/03 | 935 | 943 | 935 | 935 | 6,600 |
2012/02/02 | 938 | 948 | 926 | 926 | 19,000 |
2012/02/01 | 942 | 955 | 942 | 945 | 12,200 |
2012/01/31 | 956 | 961 | 938 | 953 | 20,700 |
2012/01/30 | 956 | 959 | 941 | 949 | 19,000 |
2012/01/27 | 974 | 974 | 955 | 961 | 25,500 |
2012/01/26 | 966 | 969 | 953 | 959 | 19,400 |
2012/01/25 | 927 | 964 | 927 | 960 | 29,500 |
2012/01/24 | 925 | 933 | 924 | 933 | 24,200 |
2012/01/23 | 906 | 930 | 906 | 920 | 15,300 |
2012/01/20 | 859 | 911 | 853 | 896 | 36,800 |
2012/01/19 | 848 | 868 | 848 | 853 | 7,800 |
2012/01/18 | 855 | 871 | 845 | 848 | 13,600 |
2012/01/17 | 862 | 863 | 837 | 855 | 11,200 |
2012/01/16 | 851 | 858 | 816 | 856 | 20,600 |
2012/01/13 | 856 | 867 | 856 | 864 | 6,800 |
2012/01/12 | 870 | 877 | 856 | 856 | 11,800 |
2012/01/11 | 883 | 884 | 860 | 863 | 11,900 |
2012/01/10 | 868 | 882 | 858 | 858 | 8,100 |
2012/01/06 | 872 | 872 | 857 | 863 | 9,500 |
2012/01/05 | 893 | 893 | 872 | 873 | 6,000 |
2012/01/04 | 874 | 894 | 867 | 889 | 13,200 |