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 |
|---|---|---|---|---|---|
| 2014/12/30 | 5,400 | 5,400 | 5,330 | 5,380 | 28,800 |
| 2014/12/29 | 5,480 | 5,510 | 5,350 | 5,400 | 70,500 |
| 2014/12/26 | 5,200 | 5,550 | 5,200 | 5,540 | 83,600 |
| 2014/12/25 | 5,270 | 5,300 | 5,140 | 5,190 | 50,000 |
| 2014/12/24 | 5,320 | 5,400 | 5,300 | 5,370 | 56,900 |
| 2014/12/22 | 5,270 | 5,310 | 5,180 | 5,220 | 58,500 |
| 2014/12/19 | 5,160 | 5,260 | 5,130 | 5,180 | 64,500 |
| 2014/12/18 | 5,060 | 5,210 | 5,060 | 5,160 | 85,700 |
| 2014/12/17 | 4,995 | 5,070 | 4,890 | 5,050 | 119,500 |
| 2014/12/16 | 5,260 | 5,280 | 5,060 | 5,080 | 73,700 |
| 2014/12/15 | 5,410 | 5,410 | 5,320 | 5,370 | 59,600 |
| 2014/12/12 | 5,390 | 5,460 | 5,390 | 5,410 | 135,600 |
| 2014/12/11 | 5,090 | 5,340 | 5,090 | 5,320 | 118,100 |
| 2014/12/10 | 5,100 | 5,140 | 5,050 | 5,120 | 80,700 |
| 2014/12/09 | 5,120 | 5,250 | 5,120 | 5,250 | 40,400 |
| 2014/12/08 | 5,150 | 5,290 | 5,130 | 5,220 | 73,400 |
| 2014/12/05 | 5,110 | 5,170 | 5,110 | 5,140 | 58,700 |
| 2014/12/04 | 5,150 | 5,230 | 5,130 | 5,190 | 64,700 |
| 2014/12/03 | 5,040 | 5,200 | 5,000 | 5,140 | 93,200 |
| 2014/12/02 | 4,990 | 5,040 | 4,945 | 5,030 | 75,900 |
| 2014/12/01 | 4,880 | 5,010 | 4,740 | 4,990 | 69,700 |
| 2014/11/28 | 4,880 | 4,970 | 4,830 | 4,845 | 81,500 |
| 2014/11/27 | 4,835 | 4,890 | 4,800 | 4,850 | 70,100 |
| 2014/11/26 | 4,680 | 4,920 | 4,675 | 4,860 | 180,100 |
| 2014/11/25 | 4,670 | 4,690 | 4,620 | 4,650 | 72,200 |
| 2014/11/21 | 4,600 | 4,690 | 4,580 | 4,665 | 75,200 |
| 2014/11/20 | 4,685 | 4,700 | 4,565 | 4,585 | 96,400 |
| 2014/11/19 | 4,670 | 4,740 | 4,615 | 4,665 | 124,500 |
| 2014/11/18 | 4,570 | 4,635 | 4,525 | 4,615 | 106,300 |
| 2014/11/17 | 4,590 | 4,635 | 4,555 | 4,570 | 125,300 |
| 2014/11/14 | 4,725 | 4,870 | 4,610 | 4,645 | 185,100 |
| 2014/11/13 | 4,510 | 4,695 | 4,510 | 4,670 | 115,700 |
| 2014/11/12 | 4,535 | 4,625 | 4,505 | 4,515 | 154,600 |
| 2014/11/11 | 4,300 | 4,550 | 4,265 | 4,540 | 311,800 |
| 2014/11/10 | 4,220 | 4,255 | 4,120 | 4,235 | 92,400 |
| 2014/11/07 | 4,195 | 4,250 | 4,145 | 4,210 | 51,000 |
| 2014/11/06 | 4,175 | 4,245 | 4,150 | 4,185 | 89,400 |
| 2014/11/05 | 4,100 | 4,135 | 4,070 | 4,135 | 43,900 |
| 2014/11/04 | 4,150 | 4,175 | 4,080 | 4,135 | 126,800 |
| 2014/10/31 | 3,985 | 4,080 | 3,975 | 4,030 | 95,600 |
| 2014/10/30 | 3,975 | 3,995 | 3,955 | 3,965 | 39,800 |
| 2014/10/29 | 3,970 | 4,000 | 3,950 | 3,995 | 47,600 |
| 2014/10/28 | 3,915 | 3,930 | 3,870 | 3,925 | 28,300 |
| 2014/10/27 | 3,905 | 3,915 | 3,845 | 3,890 | 22,600 |
| 2014/10/24 | 3,840 | 3,875 | 3,810 | 3,835 | 31,500 |
| 2014/10/23 | 3,790 | 3,810 | 3,730 | 3,760 | 35,000 |
| 2014/10/22 | 3,775 | 3,845 | 3,760 | 3,790 | 85,000 |
| 2014/10/21 | 3,840 | 3,845 | 3,725 | 3,735 | 71,600 |
| 2014/10/20 | 3,770 | 3,900 | 3,765 | 3,880 | 49,800 |
| 2014/10/17 | 3,690 | 3,730 | 3,620 | 3,625 | 52,900 |
| 2014/10/16 | 3,630 | 3,705 | 3,630 | 3,685 | 61,100 |
| 2014/10/15 | 3,685 | 3,755 | 3,680 | 3,750 | 79,400 |
| 2014/10/14 | 3,650 | 3,730 | 3,650 | 3,705 | 123,100 |
| 2014/10/10 | 3,805 | 3,825 | 3,745 | 3,790 | 68,900 |
| 2014/10/09 | 3,935 | 3,945 | 3,870 | 3,875 | 71,900 |
| 2014/10/08 | 3,900 | 3,965 | 3,900 | 3,940 | 67,200 |
| 2014/10/07 | 4,005 | 4,020 | 3,970 | 3,985 | 58,400 |
| 2014/10/06 | 3,925 | 4,010 | 3,920 | 3,985 | 59,100 |
| 2014/10/03 | 3,870 | 3,950 | 3,850 | 3,910 | 84,200 |
| 2014/10/02 | 3,925 | 3,935 | 3,860 | 3,875 | 99,200 |
| 2014/10/01 | 4,020 | 4,045 | 3,940 | 3,995 | 110,700 |
| 2014/09/30 | 3,905 | 4,035 | 3,880 | 4,020 | 232,200 |
| 2014/09/29 | 3,870 | 3,890 | 3,850 | 3,885 | 60,200 |
| 2014/09/26 | 3,760 | 3,860 | 3,740 | 3,835 | 55,200 |
| 2014/09/25 | 3,880 | 3,890 | 3,840 | 3,880 | 81,600 |
| 2014/09/24 | 3,780 | 3,835 | 3,775 | 3,830 | 59,100 |
| 2014/09/22 | 3,800 | 3,830 | 3,785 | 3,805 | 66,700 |
| 2014/09/19 | 3,715 | 3,790 | 3,710 | 3,790 | 102,600 |
| 2014/09/18 | 3,645 | 3,715 | 3,630 | 3,715 | 75,700 |
| 2014/09/17 | 3,690 | 3,690 | 3,635 | 3,650 | 71,400 |
| 2014/09/16 | 3,720 | 3,720 | 3,660 | 3,695 | 79,000 |
| 2014/09/12 | 3,760 | 3,760 | 3,685 | 3,715 | 174,300 |
| 2014/09/11 | 3,780 | 3,800 | 3,675 | 3,710 | 266,500 |
| 2014/09/10 | 3,520 | 3,595 | 3,505 | 3,590 | 109,500 |
| 2014/09/09 | 3,515 | 3,575 | 3,500 | 3,515 | 88,100 |
| 2014/09/08 | 3,440 | 3,505 | 3,435 | 3,470 | 83,700 |
| 2014/09/05 | 3,555 | 3,580 | 3,450 | 3,465 | 105,300 |
| 2014/09/04 | 3,580 | 3,610 | 3,500 | 3,515 | 214,200 |
| 2014/09/03 | 3,565 | 3,620 | 3,560 | 3,600 | 166,400 |
| 2014/09/02 | 3,690 | 3,715 | 3,595 | 3,635 | 230,400 |
| 2014/09/01 | 3,845 | 3,875 | 3,690 | 3,700 | 286,300 |
| 2014/08/29 | 3,900 | 3,970 | 3,880 | 3,960 | 75,800 |
| 2014/08/28 | 3,905 | 3,935 | 3,890 | 3,910 | 66,700 |
| 2014/08/27 | 3,955 | 4,000 | 3,855 | 3,900 | 177,600 |
| 2014/08/26 | 4,115 | 4,150 | 3,900 | 3,945 | 251,800 |
| 2014/08/25 | 3,935 | 4,070 | 3,920 | 4,065 | 152,800 |
| 2014/08/22 | 3,850 | 3,990 | 3,820 | 3,970 | 300,300 |
| 2014/08/21 | 3,745 | 3,805 | 3,715 | 3,800 | 127,900 |
| 2014/08/20 | 3,685 | 3,755 | 3,680 | 3,700 | 75,700 |
| 2014/08/19 | 3,785 | 3,795 | 3,615 | 3,680 | 159,200 |
| 2014/08/18 | 3,810 | 3,810 | 3,690 | 3,765 | 162,800 |
| 2014/08/15 | 3,800 | 3,845 | 3,785 | 3,815 | 45,300 |
| 2014/08/14 | 3,825 | 3,830 | 3,760 | 3,815 | 107,200 |
| 2014/08/13 | 3,765 | 3,885 | 3,750 | 3,810 | 131,600 |
| 2014/08/12 | 3,815 | 3,825 | 3,690 | 3,760 | 208,300 |
| 2014/08/11 | 3,980 | 4,005 | 3,820 | 3,850 | 127,200 |
| 2014/08/08 | 4,000 | 4,000 | 3,860 | 3,920 | 86,400 |
| 2014/08/07 | 3,995 | 4,095 | 3,960 | 4,020 | 135,500 |
| 2014/08/06 | 4,060 | 4,075 | 3,985 | 4,030 | 145,600 |
| 2014/08/05 | 4,110 | 4,115 | 3,905 | 4,050 | 418,900 |
| 2014/08/04 | 4,560 | 4,635 | 4,535 | 4,600 | 41,200 |
| 2014/08/01 | 4,560 | 4,665 | 4,510 | 4,575 | 60,200 |
| 2014/07/31 | 4,675 | 4,700 | 4,590 | 4,610 | 20,900 |
| 2014/07/30 | 4,750 | 4,770 | 4,620 | 4,655 | 56,600 |
| 2014/07/29 | 4,715 | 4,760 | 4,680 | 4,760 | 53,700 |
| 2014/07/28 | 4,685 | 4,710 | 4,645 | 4,675 | 40,000 |
| 2014/07/25 | 4,595 | 4,685 | 4,545 | 4,680 | 48,300 |
| 2014/07/24 | 4,610 | 4,635 | 4,555 | 4,595 | 31,800 |
| 2014/07/23 | 4,680 | 4,735 | 4,610 | 4,620 | 47,700 |
| 2014/07/22 | 4,550 | 4,660 | 4,550 | 4,650 | 39,000 |
| 2014/07/18 | 4,480 | 4,555 | 4,460 | 4,545 | 30,500 |
| 2014/07/17 | 4,540 | 4,580 | 4,525 | 4,545 | 33,600 |
| 2014/07/16 | 4,605 | 4,630 | 4,515 | 4,540 | 80,700 |
| 2014/07/15 | 4,570 | 4,675 | 4,550 | 4,650 | 108,400 |
| 2014/07/14 | 4,410 | 4,570 | 4,400 | 4,570 | 55,800 |
| 2014/07/11 | 4,380 | 4,440 | 4,360 | 4,405 | 38,700 |
| 2014/07/10 | 4,490 | 4,500 | 4,390 | 4,405 | 47,500 |
| 2014/07/09 | 4,410 | 4,480 | 4,325 | 4,465 | 68,200 |
| 2014/07/08 | 4,290 | 4,475 | 4,245 | 4,440 | 123,000 |
| 2014/07/07 | 4,390 | 4,390 | 4,310 | 4,335 | 16,900 |
| 2014/07/04 | 4,450 | 4,480 | 4,345 | 4,375 | 68,600 |
| 2014/07/03 | 4,500 | 4,510 | 4,400 | 4,425 | 79,600 |
| 2014/07/02 | 4,495 | 4,550 | 4,390 | 4,470 | 88,000 |
| 2014/07/01 | 4,370 | 4,545 | 4,370 | 4,480 | 146,000 |
| 2014/06/30 | 4,160 | 4,435 | 4,155 | 4,390 | 95,700 |
| 2014/06/27 | 4,200 | 4,295 | 4,165 | 4,215 | 54,800 |
| 2014/06/26 | 4,100 | 4,260 | 4,090 | 4,220 | 93,200 |
| 2014/06/25 | 4,090 | 4,095 | 4,040 | 4,045 | 30,500 |
| 2014/06/24 | 4,080 | 4,135 | 4,040 | 4,135 | 33,700 |
| 2014/06/23 | 4,135 | 4,165 | 4,105 | 4,140 | 14,800 |
| 2014/06/20 | 4,195 | 4,200 | 4,085 | 4,135 | 34,500 |
| 2014/06/19 | 4,145 | 4,180 | 4,120 | 4,155 | 38,700 |
| 2014/06/18 | 4,140 | 4,220 | 4,105 | 4,215 | 28,900 |
| 2014/06/17 | 4,200 | 4,220 | 4,160 | 4,180 | 26,600 |
| 2014/06/16 | 4,180 | 4,240 | 4,170 | 4,200 | 49,300 |
| 2014/06/13 | 4,150 | 4,185 | 4,115 | 4,180 | 35,900 |
| 2014/06/12 | 4,170 | 4,200 | 4,155 | 4,175 | 19,700 |
| 2014/06/11 | 4,135 | 4,230 | 4,130 | 4,220 | 48,000 |
| 2014/06/10 | 4,190 | 4,190 | 4,095 | 4,125 | 34,000 |
| 2014/06/09 | 4,155 | 4,180 | 4,140 | 4,175 | 21,700 |
| 2014/06/06 | 4,135 | 4,170 | 4,115 | 4,150 | 19,700 |
| 2014/06/05 | 4,160 | 4,205 | 4,110 | 4,135 | 41,600 |
| 2014/06/04 | 4,170 | 4,225 | 4,105 | 4,210 | 44,200 |
| 2014/06/03 | 4,190 | 4,215 | 4,160 | 4,170 | 71,100 |
| 2014/06/02 | 3,985 | 4,155 | 3,985 | 4,145 | 119,700 |
| 2014/05/30 | 3,845 | 3,905 | 3,820 | 3,900 | 97,300 |
| 2014/05/29 | 3,785 | 3,840 | 3,755 | 3,825 | 36,000 |
| 2014/05/28 | 3,795 | 3,840 | 3,770 | 3,815 | 53,600 |
| 2014/05/27 | 3,735 | 3,805 | 3,735 | 3,755 | 41,100 |
| 2014/05/26 | 3,610 | 3,720 | 3,595 | 3,710 | 52,100 |
| 2014/05/23 | 3,555 | 3,660 | 3,550 | 3,570 | 151,300 |
| 2014/05/22 | 3,580 | 3,620 | 3,490 | 3,580 | 137,500 |
| 2014/05/21 | 3,650 | 3,665 | 3,555 | 3,575 | 142,000 |
| 2014/05/20 | 3,720 | 3,730 | 3,655 | 3,690 | 72,200 |
| 2014/05/19 | 3,815 | 3,825 | 3,660 | 3,700 | 74,300 |
| 2014/05/16 | 3,815 | 3,875 | 3,765 | 3,865 | 77,000 |
| 2014/05/15 | 3,780 | 3,845 | 3,740 | 3,830 | 55,500 |
| 2014/05/14 | 3,725 | 3,855 | 3,690 | 3,810 | 65,200 |
| 2014/05/13 | 3,710 | 3,730 | 3,650 | 3,680 | 46,000 |
| 2014/05/12 | 3,635 | 3,690 | 3,575 | 3,600 | 96,500 |
| 2014/05/09 | 3,745 | 3,765 | 3,605 | 3,635 | 138,500 |
| 2014/05/08 | 3,950 | 3,985 | 3,795 | 3,810 | 203,000 |
| 2014/05/07 | 3,750 | 3,800 | 3,695 | 3,785 | 78,500 |
| 2014/05/02 | 3,815 | 3,835 | 3,755 | 3,820 | 22,200 |
| 2014/05/01 | 3,830 | 3,840 | 3,745 | 3,805 | 75,500 |
| 2014/04/30 | 3,880 | 3,920 | 3,760 | 3,830 | 141,800 |
| 2014/04/28 | 3,815 | 3,860 | 3,745 | 3,860 | 80,500 |
| 2014/04/25 | 3,710 | 3,820 | 3,695 | 3,785 | 77,600 |
| 2014/04/24 | 3,650 | 3,670 | 3,615 | 3,640 | 70,500 |
| 2014/04/23 | 3,635 | 3,680 | 3,620 | 3,630 | 71,200 |
| 2014/04/22 | 3,765 | 3,795 | 3,625 | 3,635 | 41,300 |
| 2014/04/21 | 3,815 | 3,845 | 3,730 | 3,765 | 28,100 |
| 2014/04/18 | 3,810 | 3,835 | 3,760 | 3,820 | 25,800 |
| 2014/04/17 | 3,750 | 3,850 | 3,710 | 3,780 | 67,800 |
| 2014/04/16 | 3,630 | 3,785 | 3,605 | 3,765 | 79,800 |
| 2014/04/15 | 3,740 | 3,800 | 3,560 | 3,570 | 153,700 |
| 2014/04/14 | 3,790 | 3,790 | 3,720 | 3,760 | 45,600 |
| 2014/04/11 | 3,800 | 3,865 | 3,755 | 3,810 | 58,300 |
| 2014/04/10 | 4,005 | 4,040 | 3,830 | 3,855 | 160,700 |
| 2014/04/09 | 4,150 | 4,310 | 3,970 | 3,995 | 348,800 |
| 2014/04/08 | 4,215 | 4,270 | 4,065 | 4,105 | 153,200 |
| 2014/04/07 | 4,060 | 4,240 | 4,060 | 4,205 | 150,300 |
| 2014/04/04 | 4,030 | 4,140 | 4,010 | 4,125 | 121,800 |
| 2014/04/03 | 4,010 | 4,095 | 3,980 | 4,070 | 77,200 |
| 2014/04/02 | 3,940 | 4,010 | 3,880 | 3,980 | 98,300 |
| 2014/04/01 | 3,890 | 3,930 | 3,800 | 3,930 | 68,100 |
| 2014/03/31 | 3,850 | 3,925 | 3,730 | 3,865 | 117,100 |
| 2014/03/28 | 3,930 | 3,990 | 3,780 | 3,820 | 245,100 |
| 2014/03/27 | 3,570 | 3,600 | 3,465 | 3,580 | 106,300 |
| 2014/03/26 | 3,580 | 3,625 | 3,505 | 3,585 | 102,100 |
| 2014/03/25 | 3,610 | 3,610 | 3,515 | 3,555 | 136,700 |
| 2014/03/24 | 3,620 | 3,715 | 3,515 | 3,550 | 129,000 |
| 2014/03/20 | 3,555 | 3,640 | 3,555 | 3,610 | 68,800 |
| 2014/03/19 | 3,560 | 3,665 | 3,550 | 3,605 | 79,100 |
| 2014/03/18 | 3,535 | 3,650 | 3,530 | 3,625 | 46,500 |
| 2014/03/17 | 3,505 | 3,600 | 3,505 | 3,550 | 83,300 |
| 2014/03/14 | 3,680 | 3,720 | 3,570 | 3,585 | 140,300 |
| 2014/03/13 | 3,725 | 3,775 | 3,715 | 3,730 | 43,000 |
| 2014/03/12 | 3,795 | 3,830 | 3,725 | 3,755 | 62,600 |
| 2014/03/11 | 3,745 | 3,915 | 3,735 | 3,855 | 132,600 |
| 2014/03/10 | 3,705 | 3,745 | 3,670 | 3,680 | 74,400 |
| 2014/03/07 | 3,820 | 3,850 | 3,705 | 3,720 | 85,900 |
| 2014/03/06 | 3,715 | 3,820 | 3,680 | 3,805 | 71,600 |
| 2014/03/05 | 3,785 | 3,860 | 3,690 | 3,715 | 117,400 |
| 2014/03/04 | 3,720 | 3,770 | 3,700 | 3,715 | 94,700 |
| 2014/03/03 | 3,770 | 3,850 | 3,675 | 3,760 | 95,500 |
| 2014/02/28 | 3,855 | 3,920 | 3,750 | 3,840 | 106,900 |
| 2014/02/27 | 3,850 | 3,920 | 3,825 | 3,845 | 57,800 |
| 2014/02/26 | 3,890 | 3,995 | 3,850 | 3,895 | 129,200 |
| 2014/02/25 | 4,000 | 4,055 | 3,960 | 3,990 | 100,500 |
| 2014/02/24 | 3,925 | 4,070 | 3,895 | 4,010 | 94,200 |
| 2014/02/21 | 3,820 | 3,995 | 3,820 | 3,960 | 172,300 |
| 2014/02/20 | 3,860 | 3,950 | 3,735 | 3,740 | 322,400 |
| 2014/02/19 | 4,015 | 4,175 | 3,965 | 3,970 | 234,000 |
| 2014/02/18 | 4,000 | 4,050 | 3,855 | 3,985 | 323,900 |
| 2014/02/17 | 3,635 | 3,990 | 3,635 | 3,960 | 357,300 |
| 2014/02/14 | 3,605 | 3,730 | 3,545 | 3,645 | 486,300 |
| 2014/02/13 | 3,325 | 3,325 | 3,160 | 3,185 | 67,500 |
| 2014/02/12 | 3,295 | 3,365 | 3,235 | 3,340 | 75,600 |
| 2014/02/10 | 3,245 | 3,335 | 3,245 | 3,270 | 55,300 |
| 2014/02/07 | 3,125 | 3,225 | 3,115 | 3,190 | 52,500 |
| 2014/02/06 | 3,105 | 3,185 | 3,055 | 3,125 | 82,300 |
| 2014/02/05 | 2,909 | 3,160 | 2,909 | 3,105 | 108,500 |
| 2014/02/04 | 3,015 | 3,025 | 2,885 | 2,896 | 122,500 |
| 2014/02/03 | 3,130 | 3,130 | 3,045 | 3,050 | 67,300 |
| 2014/01/31 | 3,295 | 3,390 | 3,190 | 3,220 | 73,200 |
| 2014/01/30 | 3,255 | 3,290 | 3,150 | 3,270 | 86,200 |
| 2014/01/29 | 3,240 | 3,345 | 3,205 | 3,320 | 129,900 |
| 2014/01/28 | 3,230 | 3,270 | 3,175 | 3,185 | 65,400 |
| 2014/01/27 | 3,100 | 3,205 | 3,090 | 3,140 | 72,400 |
| 2014/01/24 | 3,150 | 3,250 | 3,150 | 3,210 | 98,000 |
| 2014/01/23 | 3,260 | 3,280 | 3,165 | 3,180 | 92,600 |
| 2014/01/22 | 3,290 | 3,350 | 3,245 | 3,330 | 112,400 |
| 2014/01/21 | 3,285 | 3,365 | 3,285 | 3,315 | 48,500 |
| 2014/01/20 | 3,395 | 3,395 | 3,265 | 3,280 | 93,200 |
| 2014/01/17 | 3,345 | 3,455 | 3,345 | 3,380 | 76,800 |
| 2014/01/16 | 3,450 | 3,470 | 3,310 | 3,325 | 88,200 |
| 2014/01/15 | 3,400 | 3,445 | 3,380 | 3,435 | 85,700 |
| 2014/01/14 | 3,420 | 3,445 | 3,340 | 3,355 | 65,000 |
| 2014/01/10 | 3,440 | 3,470 | 3,400 | 3,465 | 64,200 |
| 2014/01/09 | 3,445 | 3,450 | 3,410 | 3,435 | 42,700 |
| 2014/01/08 | 3,440 | 3,455 | 3,400 | 3,450 | 115,400 |
| 2014/01/07 | 3,300 | 3,450 | 3,300 | 3,435 | 134,700 |
| 2014/01/06 | 3,290 | 3,345 | 3,290 | 3,320 | 77,200 |