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 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,420 | 4,485 | 4,405 | 4,420 | 45,600 |
| 2015/12/29 | 4,405 | 4,470 | 4,335 | 4,455 | 65,500 |
| 2015/12/28 | 4,280 | 4,510 | 4,275 | 4,410 | 80,500 |
| 2015/12/25 | 4,315 | 4,320 | 4,245 | 4,255 | 47,200 |
| 2015/12/24 | 4,245 | 4,400 | 4,240 | 4,300 | 91,500 |
| 2015/12/22 | 4,170 | 4,245 | 4,165 | 4,225 | 48,200 |
| 2015/12/21 | 4,255 | 4,255 | 4,150 | 4,200 | 79,100 |
| 2015/12/18 | 4,320 | 4,420 | 4,285 | 4,325 | 77,000 |
| 2015/12/17 | 4,230 | 4,420 | 4,220 | 4,340 | 75,800 |
| 2015/12/16 | 4,205 | 4,220 | 4,145 | 4,160 | 53,700 |
| 2015/12/15 | 4,310 | 4,310 | 4,140 | 4,145 | 56,000 |
| 2015/12/14 | 4,215 | 4,320 | 4,210 | 4,310 | 70,900 |
| 2015/12/11 | 4,200 | 4,360 | 4,195 | 4,355 | 88,200 |
| 2015/12/10 | 4,250 | 4,290 | 4,230 | 4,235 | 61,000 |
| 2015/12/09 | 4,260 | 4,340 | 4,235 | 4,300 | 127,200 |
| 2015/12/08 | 4,375 | 4,385 | 4,250 | 4,270 | 71,400 |
| 2015/12/07 | 4,355 | 4,400 | 4,355 | 4,365 | 34,100 |
| 2015/12/04 | 4,355 | 4,405 | 4,325 | 4,355 | 80,400 |
| 2015/12/03 | 4,390 | 4,475 | 4,390 | 4,450 | 57,300 |
| 2015/12/02 | 4,415 | 4,455 | 4,370 | 4,450 | 83,700 |
| 2015/12/01 | 4,440 | 4,465 | 4,390 | 4,430 | 85,000 |
| 2015/11/30 | 4,300 | 4,440 | 4,300 | 4,440 | 75,200 |
| 2015/11/27 | 4,300 | 4,320 | 4,265 | 4,300 | 59,500 |
| 2015/11/26 | 4,355 | 4,380 | 4,260 | 4,305 | 119,700 |
| 2015/11/25 | 4,370 | 4,410 | 4,325 | 4,355 | 78,400 |
| 2015/11/24 | 4,385 | 4,430 | 4,325 | 4,425 | 83,900 |
| 2015/11/20 | 4,420 | 4,450 | 4,305 | 4,325 | 151,000 |
| 2015/11/19 | 4,485 | 4,535 | 4,400 | 4,425 | 98,900 |
| 2015/11/18 | 4,545 | 4,565 | 4,475 | 4,480 | 66,900 |
| 2015/11/17 | 4,550 | 4,560 | 4,460 | 4,495 | 104,800 |
| 2015/11/16 | 4,600 | 4,605 | 4,465 | 4,505 | 92,400 |
| 2015/11/13 | 4,690 | 4,700 | 4,620 | 4,660 | 76,800 |
| 2015/11/12 | 4,800 | 4,815 | 4,680 | 4,715 | 85,400 |
| 2015/11/11 | 4,725 | 4,740 | 4,530 | 4,730 | 148,300 |
| 2015/11/10 | 5,000 | 5,060 | 4,715 | 4,770 | 235,200 |
| 2015/11/09 | 5,280 | 5,510 | 5,280 | 5,500 | 64,500 |
| 2015/11/06 | 5,180 | 5,250 | 5,160 | 5,240 | 26,200 |
| 2015/11/05 | 5,130 | 5,180 | 5,100 | 5,170 | 30,200 |
| 2015/11/04 | 5,090 | 5,190 | 5,080 | 5,090 | 30,600 |
| 2015/11/02 | 5,110 | 5,110 | 4,985 | 4,995 | 70,300 |
| 2015/10/30 | 5,110 | 5,150 | 5,050 | 5,090 | 40,400 |
| 2015/10/29 | 5,140 | 5,190 | 5,090 | 5,180 | 33,000 |
| 2015/10/28 | 5,070 | 5,070 | 5,000 | 5,050 | 16,600 |
| 2015/10/27 | 5,210 | 5,210 | 5,010 | 5,030 | 20,700 |
| 2015/10/26 | 5,190 | 5,220 | 5,140 | 5,160 | 25,400 |
| 2015/10/23 | 5,180 | 5,180 | 5,030 | 5,080 | 41,600 |
| 2015/10/22 | 4,965 | 5,070 | 4,930 | 5,010 | 25,300 |
| 2015/10/21 | 4,955 | 5,020 | 4,905 | 4,970 | 63,800 |
| 2015/10/20 | 5,020 | 5,070 | 4,845 | 4,960 | 58,100 |
| 2015/10/19 | 5,140 | 5,200 | 5,050 | 5,120 | 40,600 |
| 2015/10/16 | 5,170 | 5,220 | 5,140 | 5,140 | 29,500 |
| 2015/10/15 | 5,090 | 5,210 | 5,010 | 5,170 | 40,300 |
| 2015/10/14 | 5,200 | 5,280 | 5,100 | 5,130 | 42,200 |
| 2015/10/13 | 5,390 | 5,440 | 5,230 | 5,270 | 40,600 |
| 2015/10/09 | 5,280 | 5,390 | 5,280 | 5,390 | 45,700 |
| 2015/10/08 | 5,310 | 5,390 | 5,170 | 5,280 | 84,000 |
| 2015/10/07 | 5,010 | 5,360 | 5,010 | 5,350 | 84,200 |
| 2015/10/06 | 4,985 | 5,070 | 4,985 | 5,020 | 58,700 |
| 2015/10/05 | 4,840 | 4,940 | 4,815 | 4,915 | 43,100 |
| 2015/10/02 | 4,895 | 4,920 | 4,815 | 4,840 | 29,900 |
| 2015/10/01 | 4,735 | 4,810 | 4,675 | 4,755 | 37,500 |
| 2015/09/30 | 4,560 | 4,710 | 4,560 | 4,685 | 31,700 |
| 2015/09/29 | 4,670 | 4,670 | 4,530 | 4,530 | 43,800 |
| 2015/09/28 | 4,820 | 4,830 | 4,695 | 4,730 | 34,800 |
| 2015/09/25 | 4,845 | 4,885 | 4,720 | 4,820 | 54,200 |
| 2015/09/24 | 4,900 | 4,965 | 4,745 | 4,840 | 93,400 |
| 2015/09/18 | 5,010 | 5,080 | 4,925 | 5,030 | 77,400 |
| 2015/09/17 | 4,890 | 5,050 | 4,865 | 5,040 | 40,400 |
| 2015/09/16 | 4,800 | 4,860 | 4,785 | 4,835 | 46,900 |
| 2015/09/15 | 4,795 | 4,895 | 4,755 | 4,760 | 31,900 |
| 2015/09/14 | 4,880 | 4,900 | 4,720 | 4,765 | 30,300 |
| 2015/09/11 | 4,900 | 4,905 | 4,805 | 4,805 | 45,200 |
| 2015/09/10 | 4,750 | 4,845 | 4,705 | 4,820 | 39,500 |
| 2015/09/09 | 4,700 | 4,820 | 4,660 | 4,820 | 60,300 |
| 2015/09/08 | 4,620 | 4,745 | 4,565 | 4,575 | 45,400 |
| 2015/09/07 | 4,635 | 4,710 | 4,560 | 4,625 | 49,300 |
| 2015/09/04 | 4,895 | 4,895 | 4,605 | 4,655 | 82,800 |
| 2015/09/03 | 4,780 | 4,895 | 4,780 | 4,825 | 69,900 |
| 2015/09/02 | 4,820 | 4,825 | 4,690 | 4,710 | 116,200 |
| 2015/09/01 | 5,240 | 5,400 | 4,875 | 4,885 | 157,100 |
| 2015/08/31 | 5,090 | 5,090 | 4,945 | 4,980 | 32,000 |
| 2015/08/28 | 5,000 | 5,160 | 4,990 | 5,080 | 72,700 |
| 2015/08/27 | 5,000 | 5,030 | 4,855 | 4,875 | 102,800 |
| 2015/08/26 | 4,865 | 5,000 | 4,780 | 4,975 | 81,300 |
| 2015/08/25 | 4,745 | 5,060 | 4,675 | 4,865 | 157,500 |
| 2015/08/24 | 4,850 | 5,040 | 4,850 | 4,955 | 115,900 |
| 2015/08/21 | 5,110 | 5,170 | 4,980 | 4,985 | 74,000 |
| 2015/08/20 | 5,550 | 5,550 | 5,300 | 5,310 | 59,100 |
| 2015/08/19 | 5,580 | 5,690 | 5,510 | 5,550 | 44,400 |
| 2015/08/18 | 5,520 | 5,670 | 5,460 | 5,590 | 53,300 |
| 2015/08/17 | 5,550 | 5,600 | 5,500 | 5,520 | 37,100 |
| 2015/08/14 | 5,520 | 5,600 | 5,440 | 5,590 | 60,500 |
| 2015/08/13 | 5,470 | 5,600 | 5,470 | 5,540 | 37,100 |
| 2015/08/12 | 5,640 | 5,650 | 5,510 | 5,540 | 72,800 |
| 2015/08/11 | 5,500 | 5,730 | 5,500 | 5,670 | 73,700 |
| 2015/08/10 | 5,500 | 5,540 | 5,400 | 5,440 | 61,700 |
| 2015/08/07 | 5,430 | 5,620 | 5,370 | 5,600 | 64,300 |
| 2015/08/06 | 5,510 | 5,650 | 5,470 | 5,480 | 52,800 |
| 2015/08/05 | 5,530 | 5,640 | 5,340 | 5,580 | 102,500 |
| 2015/08/04 | 5,860 | 5,860 | 5,400 | 5,480 | 149,000 |
| 2015/08/03 | 5,660 | 5,900 | 5,660 | 5,860 | 57,900 |
| 2015/07/31 | 5,710 | 5,820 | 5,710 | 5,770 | 32,900 |
| 2015/07/30 | 5,700 | 5,930 | 5,700 | 5,770 | 53,200 |
| 2015/07/29 | 5,960 | 5,980 | 5,690 | 5,710 | 89,300 |
| 2015/07/28 | 6,000 | 6,000 | 5,870 | 5,960 | 43,800 |
| 2015/07/27 | 6,070 | 6,070 | 5,890 | 5,930 | 49,800 |
| 2015/07/24 | 6,210 | 6,210 | 6,050 | 6,140 | 48,400 |
| 2015/07/23 | 6,160 | 6,200 | 6,100 | 6,170 | 38,900 |
| 2015/07/22 | 6,260 | 6,260 | 6,120 | 6,140 | 48,200 |
| 2015/07/21 | 6,210 | 6,360 | 6,210 | 6,340 | 64,500 |
| 2015/07/17 | 6,200 | 6,260 | 6,120 | 6,140 | 29,500 |
| 2015/07/16 | 6,120 | 6,160 | 6,080 | 6,150 | 33,000 |
| 2015/07/15 | 6,110 | 6,160 | 5,920 | 6,150 | 78,700 |
| 2015/07/14 | 6,140 | 6,190 | 6,090 | 6,120 | 35,400 |
| 2015/07/13 | 6,110 | 6,130 | 6,050 | 6,060 | 27,400 |
| 2015/07/10 | 6,090 | 6,170 | 6,010 | 6,070 | 92,500 |
| 2015/07/09 | 5,900 | 6,020 | 5,770 | 6,000 | 99,000 |
| 2015/07/08 | 6,210 | 6,240 | 6,080 | 6,100 | 87,400 |
| 2015/07/07 | 6,250 | 6,340 | 6,200 | 6,310 | 71,000 |
| 2015/07/06 | 6,270 | 6,290 | 6,160 | 6,170 | 42,200 |
| 2015/07/03 | 6,390 | 6,400 | 6,290 | 6,360 | 42,800 |
| 2015/07/02 | 6,410 | 6,540 | 6,360 | 6,390 | 125,400 |
| 2015/07/01 | 6,480 | 6,570 | 6,400 | 6,460 | 102,200 |
| 2015/06/30 | 6,590 | 6,630 | 6,530 | 6,580 | 97,800 |
| 2015/06/29 | 6,580 | 6,690 | 6,580 | 6,630 | 57,200 |
| 2015/06/26 | 6,780 | 6,850 | 6,730 | 6,770 | 70,900 |
| 2015/06/25 | 6,960 | 6,960 | 6,780 | 6,780 | 79,400 |
| 2015/06/24 | 7,010 | 7,050 | 6,910 | 6,950 | 48,700 |
| 2015/06/23 | 7,000 | 7,070 | 6,960 | 7,030 | 56,300 |
| 2015/06/22 | 7,050 | 7,140 | 6,950 | 7,000 | 48,600 |
| 2015/06/19 | 7,070 | 7,200 | 7,000 | 7,090 | 69,900 |
| 2015/06/18 | 7,120 | 7,130 | 6,960 | 6,970 | 82,700 |
| 2015/06/17 | 7,170 | 7,310 | 7,060 | 7,160 | 78,200 |
| 2015/06/16 | 7,220 | 7,300 | 7,170 | 7,170 | 77,300 |
| 2015/06/15 | 7,180 | 7,400 | 7,180 | 7,300 | 91,000 |
| 2015/06/12 | 7,360 | 7,430 | 7,190 | 7,210 | 107,800 |
| 2015/06/11 | 7,330 | 7,380 | 7,270 | 7,340 | 81,300 |
| 2015/06/10 | 7,350 | 7,360 | 7,210 | 7,250 | 108,200 |
| 2015/06/09 | 7,550 | 7,550 | 7,300 | 7,390 | 147,400 |
| 2015/06/08 | 7,760 | 7,860 | 7,590 | 7,590 | 112,600 |
| 2015/06/05 | 7,900 | 8,030 | 7,720 | 7,780 | 109,900 |
| 2015/06/04 | 8,010 | 8,060 | 7,960 | 7,970 | 32,400 |
| 2015/06/03 | 8,150 | 8,150 | 7,970 | 8,010 | 73,800 |
| 2015/06/02 | 8,200 | 8,280 | 8,090 | 8,100 | 77,800 |
| 2015/06/01 | 8,030 | 8,170 | 8,030 | 8,120 | 56,300 |
| 2015/05/29 | 7,770 | 8,070 | 7,750 | 8,030 | 81,200 |
| 2015/05/28 | 7,830 | 7,870 | 7,710 | 7,770 | 73,900 |
| 2015/05/27 | 7,580 | 7,890 | 7,580 | 7,780 | 113,800 |
| 2015/05/26 | 7,380 | 7,550 | 7,380 | 7,500 | 45,500 |
| 2015/05/25 | 7,370 | 7,430 | 7,320 | 7,340 | 27,100 |
| 2015/05/22 | 7,420 | 7,460 | 7,300 | 7,410 | 40,100 |
| 2015/05/21 | 7,530 | 7,560 | 7,440 | 7,490 | 44,500 |
| 2015/05/20 | 7,330 | 7,590 | 7,330 | 7,540 | 83,400 |
| 2015/05/19 | 7,190 | 7,410 | 7,180 | 7,330 | 57,200 |
| 2015/05/18 | 7,010 | 7,240 | 7,010 | 7,190 | 61,400 |
| 2015/05/15 | 6,900 | 7,100 | 6,880 | 7,040 | 81,700 |
| 2015/05/14 | 7,020 | 7,060 | 6,940 | 6,950 | 85,400 |
| 2015/05/13 | 7,090 | 7,130 | 7,050 | 7,080 | 72,400 |
| 2015/05/12 | 7,270 | 7,300 | 7,040 | 7,130 | 107,200 |
| 2015/05/11 | 7,220 | 7,330 | 7,220 | 7,270 | 82,000 |
| 2015/05/08 | 7,320 | 7,350 | 7,090 | 7,210 | 100,900 |
| 2015/05/07 | 7,360 | 7,500 | 7,360 | 7,430 | 57,500 |
| 2015/05/01 | 7,240 | 7,520 | 7,210 | 7,500 | 111,500 |
| 2015/04/30 | 7,180 | 7,200 | 7,010 | 7,090 | 74,500 |
| 2015/04/28 | 7,110 | 7,220 | 7,110 | 7,190 | 33,200 |
| 2015/04/27 | 7,130 | 7,200 | 7,120 | 7,150 | 32,700 |
| 2015/04/24 | 7,180 | 7,230 | 7,120 | 7,220 | 59,500 |
| 2015/04/23 | 7,150 | 7,210 | 7,070 | 7,130 | 65,800 |
| 2015/04/22 | 7,290 | 7,290 | 7,120 | 7,150 | 92,300 |
| 2015/04/21 | 7,220 | 7,300 | 7,210 | 7,250 | 68,800 |
| 2015/04/20 | 7,200 | 7,340 | 7,130 | 7,310 | 108,500 |
| 2015/04/17 | 7,410 | 7,470 | 7,200 | 7,330 | 131,500 |
| 2015/04/16 | 7,560 | 7,670 | 7,390 | 7,510 | 140,100 |
| 2015/04/15 | 7,470 | 7,740 | 7,450 | 7,550 | 166,600 |
| 2015/04/14 | 7,530 | 7,530 | 7,340 | 7,420 | 62,000 |
| 2015/04/13 | 7,660 | 7,680 | 7,420 | 7,560 | 62,200 |
| 2015/04/10 | 7,560 | 7,740 | 7,560 | 7,660 | 92,300 |
| 2015/04/09 | 7,370 | 7,590 | 7,300 | 7,560 | 67,100 |
| 2015/04/08 | 7,290 | 7,380 | 7,270 | 7,280 | 47,300 |
| 2015/04/07 | 7,250 | 7,310 | 7,120 | 7,230 | 48,300 |
| 2015/04/06 | 7,100 | 7,300 | 7,080 | 7,240 | 35,800 |
| 2015/04/03 | 7,170 | 7,270 | 6,990 | 7,130 | 90,700 |
| 2015/04/02 | 6,940 | 7,190 | 6,940 | 7,120 | 62,800 |
| 2015/04/01 | 6,800 | 7,020 | 6,760 | 6,960 | 93,600 |
| 2015/03/31 | 6,790 | 6,900 | 6,740 | 6,800 | 65,100 |
| 2015/03/30 | 6,720 | 6,830 | 6,660 | 6,690 | 34,700 |
| 2015/03/27 | 6,790 | 6,950 | 6,670 | 6,720 | 48,000 |
| 2015/03/26 | 6,900 | 6,940 | 6,810 | 6,850 | 54,400 |
| 2015/03/25 | 7,040 | 7,040 | 6,930 | 6,940 | 35,800 |
| 2015/03/24 | 6,930 | 7,020 | 6,920 | 6,950 | 78,000 |
| 2015/03/23 | 6,990 | 7,020 | 6,860 | 6,930 | 110,100 |
| 2015/03/20 | 6,760 | 7,090 | 6,760 | 7,020 | 174,600 |
| 2015/03/19 | 6,720 | 6,780 | 6,650 | 6,670 | 29,100 |
| 2015/03/18 | 6,780 | 6,890 | 6,760 | 6,770 | 32,100 |
| 2015/03/17 | 6,760 | 6,890 | 6,720 | 6,820 | 47,500 |
| 2015/03/16 | 6,720 | 6,830 | 6,670 | 6,690 | 43,000 |
| 2015/03/13 | 6,850 | 6,940 | 6,800 | 6,820 | 52,300 |
| 2015/03/12 | 6,770 | 6,910 | 6,770 | 6,840 | 39,500 |
| 2015/03/11 | 6,750 | 6,820 | 6,740 | 6,770 | 29,700 |
| 2015/03/10 | 6,750 | 7,000 | 6,750 | 6,850 | 64,600 |
| 2015/03/09 | 6,560 | 6,670 | 6,500 | 6,650 | 30,400 |
| 2015/03/06 | 6,470 | 6,610 | 6,450 | 6,560 | 30,900 |
| 2015/03/05 | 6,510 | 6,510 | 6,450 | 6,480 | 30,200 |
| 2015/03/04 | 6,510 | 6,640 | 6,510 | 6,590 | 56,200 |
| 2015/03/03 | 6,600 | 6,680 | 6,530 | 6,540 | 47,700 |
| 2015/03/02 | 6,690 | 6,820 | 6,610 | 6,610 | 36,200 |
| 2015/02/27 | 6,400 | 6,620 | 6,400 | 6,590 | 79,300 |
| 2015/02/26 | 6,270 | 6,470 | 6,260 | 6,430 | 70,200 |
| 2015/02/25 | 6,480 | 6,490 | 6,240 | 6,270 | 59,200 |
| 2015/02/24 | 6,410 | 6,500 | 6,370 | 6,480 | 39,300 |
| 2015/02/23 | 6,460 | 6,470 | 6,380 | 6,430 | 51,800 |
| 2015/02/20 | 6,420 | 6,500 | 6,380 | 6,480 | 74,700 |
| 2015/02/19 | 6,300 | 6,550 | 6,290 | 6,470 | 59,800 |
| 2015/02/18 | 6,330 | 6,400 | 6,290 | 6,320 | 80,200 |
| 2015/02/17 | 6,090 | 6,360 | 6,090 | 6,300 | 128,100 |
| 2015/02/16 | 6,200 | 6,550 | 6,200 | 6,360 | 108,400 |
| 2015/02/13 | 6,330 | 6,440 | 6,140 | 6,210 | 255,800 |
| 2015/02/12 | 5,700 | 5,740 | 5,600 | 5,630 | 65,800 |
| 2015/02/10 | 5,600 | 5,650 | 5,490 | 5,620 | 58,500 |
| 2015/02/09 | 5,680 | 5,710 | 5,640 | 5,670 | 43,000 |
| 2015/02/06 | 5,680 | 5,700 | 5,660 | 5,680 | 36,900 |
| 2015/02/05 | 5,730 | 5,750 | 5,610 | 5,660 | 64,900 |
| 2015/02/04 | 5,850 | 5,880 | 5,770 | 5,810 | 37,300 |
| 2015/02/03 | 5,880 | 5,950 | 5,830 | 5,870 | 37,400 |
| 2015/02/02 | 5,850 | 5,920 | 5,740 | 5,880 | 44,600 |
| 2015/01/30 | 5,840 | 5,990 | 5,840 | 5,910 | 80,600 |
| 2015/01/29 | 5,690 | 5,840 | 5,660 | 5,760 | 51,100 |
| 2015/01/28 | 5,710 | 5,770 | 5,700 | 5,720 | 47,100 |
| 2015/01/27 | 5,800 | 5,800 | 5,660 | 5,740 | 51,600 |
| 2015/01/26 | 5,650 | 5,790 | 5,610 | 5,740 | 68,400 |
| 2015/01/23 | 5,480 | 5,660 | 5,480 | 5,650 | 71,400 |
| 2015/01/22 | 5,400 | 5,460 | 5,380 | 5,460 | 30,400 |
| 2015/01/21 | 5,410 | 5,470 | 5,400 | 5,450 | 34,400 |
| 2015/01/20 | 5,280 | 5,490 | 5,260 | 5,480 | 42,200 |
| 2015/01/19 | 5,320 | 5,390 | 5,290 | 5,330 | 26,700 |
| 2015/01/16 | 5,180 | 5,370 | 5,180 | 5,360 | 77,000 |
| 2015/01/15 | 5,040 | 5,340 | 5,040 | 5,320 | 111,700 |
| 2015/01/14 | 5,100 | 5,180 | 5,080 | 5,110 | 26,300 |
| 2015/01/13 | 5,220 | 5,220 | 5,110 | 5,170 | 30,300 |
| 2015/01/09 | 5,280 | 5,290 | 5,180 | 5,230 | 56,600 |
| 2015/01/08 | 5,200 | 5,270 | 5,160 | 5,250 | 38,700 |
| 2015/01/07 | 5,140 | 5,190 | 5,090 | 5,150 | 54,900 |
| 2015/01/06 | 5,300 | 5,400 | 5,230 | 5,230 | 98,500 |
| 2015/01/05 | 5,360 | 5,420 | 5,330 | 5,400 | 51,400 |