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 |
|---|---|---|---|---|---|
| 2016/12/30 | 5,210 | 5,220 | 5,160 | 5,210 | 24,400 |
| 2016/12/29 | 5,320 | 5,320 | 5,230 | 5,270 | 28,800 |
| 2016/12/28 | 5,370 | 5,390 | 5,310 | 5,360 | 42,600 |
| 2016/12/27 | 5,280 | 5,370 | 5,230 | 5,360 | 38,200 |
| 2016/12/26 | 5,380 | 5,380 | 5,210 | 5,280 | 39,300 |
| 2016/12/22 | 5,390 | 5,430 | 5,310 | 5,350 | 38,400 |
| 2016/12/21 | 5,400 | 5,400 | 5,300 | 5,390 | 30,400 |
| 2016/12/20 | 5,320 | 5,400 | 5,250 | 5,370 | 50,800 |
| 2016/12/19 | 5,460 | 5,490 | 5,320 | 5,380 | 42,900 |
| 2016/12/16 | 5,500 | 5,500 | 5,450 | 5,490 | 43,200 |
| 2016/12/15 | 5,440 | 5,500 | 5,400 | 5,490 | 24,100 |
| 2016/12/14 | 5,500 | 5,500 | 5,430 | 5,430 | 9,000 |
| 2016/12/13 | 5,470 | 5,500 | 5,410 | 5,490 | 41,000 |
| 2016/12/12 | 5,400 | 5,490 | 5,400 | 5,480 | 25,200 |
| 2016/12/09 | 5,300 | 5,460 | 5,240 | 5,450 | 35,600 |
| 2016/12/08 | 5,350 | 5,350 | 5,250 | 5,350 | 37,600 |
| 2016/12/07 | 5,320 | 5,350 | 5,300 | 5,320 | 21,400 |
| 2016/12/06 | 5,360 | 5,360 | 5,280 | 5,300 | 24,400 |
| 2016/12/05 | 5,240 | 5,320 | 5,240 | 5,300 | 23,200 |
| 2016/12/02 | 5,360 | 5,360 | 5,260 | 5,340 | 25,100 |
| 2016/12/01 | 5,300 | 5,440 | 5,300 | 5,360 | 42,000 |
| 2016/11/30 | 5,200 | 5,290 | 5,160 | 5,280 | 46,400 |
| 2016/11/29 | 5,220 | 5,280 | 5,180 | 5,220 | 22,000 |
| 2016/11/28 | 5,150 | 5,230 | 5,140 | 5,220 | 19,900 |
| 2016/11/25 | 5,060 | 5,310 | 5,060 | 5,160 | 79,200 |
| 2016/11/24 | 5,030 | 5,070 | 4,985 | 5,060 | 31,600 |
| 2016/11/22 | 5,050 | 5,080 | 5,030 | 5,030 | 29,500 |
| 2016/11/21 | 5,000 | 5,090 | 4,980 | 5,080 | 40,400 |
| 2016/11/18 | 4,870 | 4,975 | 4,825 | 4,960 | 40,000 |
| 2016/11/17 | 4,950 | 4,950 | 4,805 | 4,870 | 49,900 |
| 2016/11/16 | 4,820 | 4,955 | 4,780 | 4,955 | 96,700 |
| 2016/11/15 | 4,565 | 4,830 | 4,565 | 4,775 | 156,700 |
| 2016/11/14 | 4,185 | 4,460 | 4,170 | 4,425 | 97,900 |
| 2016/11/11 | 4,040 | 4,130 | 4,040 | 4,115 | 52,300 |
| 2016/11/10 | 4,030 | 4,155 | 3,950 | 4,050 | 57,900 |
| 2016/11/09 | 3,905 | 4,010 | 3,735 | 3,955 | 138,300 |
| 2016/11/08 | 4,015 | 4,030 | 3,865 | 3,955 | 178,900 |
| 2016/11/07 | 4,510 | 4,560 | 4,405 | 4,495 | 33,500 |
| 2016/11/04 | 4,500 | 4,510 | 4,420 | 4,510 | 21,800 |
| 2016/11/02 | 4,510 | 4,580 | 4,480 | 4,530 | 20,600 |
| 2016/11/01 | 4,460 | 4,565 | 4,460 | 4,545 | 24,300 |
| 2016/10/31 | 4,545 | 4,550 | 4,495 | 4,530 | 30,700 |
| 2016/10/28 | 4,595 | 4,660 | 4,560 | 4,605 | 45,400 |
| 2016/10/27 | 4,500 | 4,570 | 4,495 | 4,560 | 23,100 |
| 2016/10/26 | 4,435 | 4,540 | 4,430 | 4,500 | 36,600 |
| 2016/10/25 | 4,390 | 4,445 | 4,390 | 4,440 | 22,500 |
| 2016/10/24 | 4,360 | 4,395 | 4,350 | 4,385 | 25,000 |
| 2016/10/21 | 4,445 | 4,475 | 4,390 | 4,410 | 26,800 |
| 2016/10/20 | 4,345 | 4,455 | 4,325 | 4,445 | 34,900 |
| 2016/10/19 | 4,350 | 4,395 | 4,335 | 4,345 | 33,200 |
| 2016/10/18 | 4,390 | 4,400 | 4,365 | 4,400 | 13,000 |
| 2016/10/17 | 4,350 | 4,405 | 4,315 | 4,390 | 14,700 |
| 2016/10/14 | 4,340 | 4,435 | 4,325 | 4,350 | 39,500 |
| 2016/10/13 | 4,340 | 4,370 | 4,295 | 4,360 | 22,900 |
| 2016/10/12 | 4,280 | 4,330 | 4,245 | 4,310 | 26,200 |
| 2016/10/11 | 4,360 | 4,365 | 4,325 | 4,350 | 15,100 |
| 2016/10/07 | 4,390 | 4,425 | 4,285 | 4,305 | 31,100 |
| 2016/10/06 | 4,400 | 4,465 | 4,385 | 4,445 | 50,700 |
| 2016/10/05 | 4,100 | 4,405 | 4,070 | 4,340 | 91,700 |
| 2016/10/04 | 4,040 | 4,090 | 3,980 | 4,085 | 28,200 |
| 2016/10/03 | 4,000 | 4,060 | 3,985 | 4,010 | 27,500 |
| 2016/09/30 | 3,960 | 3,970 | 3,925 | 3,960 | 19,300 |
| 2016/09/29 | 3,990 | 4,040 | 3,985 | 4,030 | 18,400 |
| 2016/09/28 | 3,890 | 3,950 | 3,860 | 3,945 | 16,800 |
| 2016/09/27 | 3,900 | 3,950 | 3,805 | 3,950 | 34,100 |
| 2016/09/26 | 3,970 | 3,970 | 3,890 | 3,900 | 29,600 |
| 2016/09/23 | 3,965 | 4,005 | 3,905 | 3,970 | 23,200 |
| 2016/09/21 | 3,740 | 3,950 | 3,710 | 3,945 | 36,600 |
| 2016/09/20 | 3,755 | 3,805 | 3,725 | 3,735 | 42,400 |
| 2016/09/16 | 3,755 | 3,790 | 3,730 | 3,760 | 47,800 |
| 2016/09/15 | 3,780 | 3,795 | 3,725 | 3,755 | 25,300 |
| 2016/09/14 | 3,830 | 3,860 | 3,800 | 3,825 | 19,400 |
| 2016/09/13 | 3,905 | 3,940 | 3,855 | 3,865 | 42,200 |
| 2016/09/12 | 3,840 | 3,930 | 3,840 | 3,870 | 27,900 |
| 2016/09/09 | 3,885 | 4,000 | 3,885 | 3,950 | 60,600 |
| 2016/09/08 | 3,870 | 3,930 | 3,815 | 3,825 | 21,700 |
| 2016/09/07 | 3,745 | 3,855 | 3,715 | 3,835 | 30,400 |
| 2016/09/06 | 3,695 | 3,830 | 3,695 | 3,795 | 42,400 |
| 2016/09/05 | 3,640 | 3,755 | 3,635 | 3,685 | 61,800 |
| 2016/09/02 | 3,665 | 3,695 | 3,565 | 3,565 | 47,400 |
| 2016/09/01 | 3,665 | 3,745 | 3,650 | 3,735 | 29,800 |
| 2016/08/31 | 3,720 | 3,720 | 3,640 | 3,665 | 26,100 |
| 2016/08/30 | 3,630 | 3,735 | 3,600 | 3,670 | 55,300 |
| 2016/08/29 | 3,520 | 3,600 | 3,520 | 3,560 | 40,000 |
| 2016/08/26 | 3,540 | 3,580 | 3,490 | 3,515 | 26,300 |
| 2016/08/25 | 3,600 | 3,610 | 3,540 | 3,565 | 22,100 |
| 2016/08/24 | 3,650 | 3,695 | 3,615 | 3,625 | 9,300 |
| 2016/08/23 | 3,640 | 3,675 | 3,615 | 3,650 | 19,600 |
| 2016/08/22 | 3,675 | 3,725 | 3,620 | 3,710 | 15,000 |
| 2016/08/19 | 3,675 | 3,730 | 3,605 | 3,615 | 32,700 |
| 2016/08/18 | 3,770 | 3,805 | 3,680 | 3,690 | 25,600 |
| 2016/08/17 | 3,750 | 3,845 | 3,750 | 3,825 | 51,700 |
| 2016/08/16 | 3,840 | 3,850 | 3,760 | 3,795 | 23,300 |
| 2016/08/15 | 3,880 | 3,880 | 3,750 | 3,840 | 24,100 |
| 2016/08/12 | 3,800 | 3,850 | 3,760 | 3,845 | 50,600 |
| 2016/08/10 | 3,760 | 3,760 | 3,675 | 3,720 | 29,300 |
| 2016/08/09 | 3,715 | 3,740 | 3,665 | 3,740 | 27,700 |
| 2016/08/08 | 3,920 | 3,955 | 3,695 | 3,720 | 103,900 |
| 2016/08/05 | 4,060 | 4,225 | 4,060 | 4,175 | 25,500 |
| 2016/08/04 | 4,060 | 4,095 | 4,010 | 4,085 | 17,700 |
| 2016/08/03 | 4,050 | 4,100 | 3,980 | 4,055 | 26,800 |
| 2016/08/02 | 4,150 | 4,215 | 4,115 | 4,155 | 23,600 |
| 2016/08/01 | 4,180 | 4,250 | 4,145 | 4,215 | 18,800 |
| 2016/07/29 | 4,200 | 4,280 | 4,160 | 4,250 | 30,100 |
| 2016/07/28 | 4,275 | 4,310 | 4,225 | 4,230 | 19,700 |
| 2016/07/27 | 4,285 | 4,390 | 4,260 | 4,335 | 55,300 |
| 2016/07/26 | 4,240 | 4,275 | 4,170 | 4,250 | 39,400 |
| 2016/07/25 | 4,140 | 4,285 | 4,140 | 4,255 | 64,600 |
| 2016/07/22 | 4,050 | 4,115 | 4,050 | 4,110 | 16,600 |
| 2016/07/21 | 4,100 | 4,145 | 4,075 | 4,115 | 19,100 |
| 2016/07/20 | 4,020 | 4,055 | 3,935 | 4,050 | 20,100 |
| 2016/07/19 | 4,010 | 4,075 | 3,975 | 4,060 | 13,000 |
| 2016/07/15 | 3,980 | 4,060 | 3,910 | 4,010 | 41,900 |
| 2016/07/14 | 3,985 | 4,010 | 3,945 | 4,005 | 21,400 |
| 2016/07/13 | 4,100 | 4,150 | 4,000 | 4,005 | 32,100 |
| 2016/07/12 | 3,955 | 4,095 | 3,955 | 4,065 | 22,600 |
| 2016/07/11 | 3,745 | 3,990 | 3,745 | 3,955 | 29,400 |
| 2016/07/08 | 3,785 | 3,840 | 3,730 | 3,730 | 32,500 |
| 2016/07/07 | 3,740 | 3,845 | 3,715 | 3,805 | 44,700 |
| 2016/07/06 | 3,765 | 3,800 | 3,705 | 3,790 | 37,000 |
| 2016/07/05 | 3,855 | 3,855 | 3,770 | 3,800 | 13,000 |
| 2016/07/04 | 3,860 | 3,890 | 3,795 | 3,825 | 14,700 |
| 2016/07/01 | 3,850 | 3,930 | 3,850 | 3,895 | 30,200 |
| 2016/06/30 | 3,900 | 4,000 | 3,785 | 3,795 | 23,200 |
| 2016/06/29 | 3,780 | 3,850 | 3,740 | 3,830 | 21,400 |
| 2016/06/28 | 3,745 | 3,865 | 3,665 | 3,775 | 60,700 |
| 2016/06/27 | 3,780 | 3,800 | 3,685 | 3,735 | 41,000 |
| 2016/06/24 | 4,115 | 4,210 | 3,705 | 3,760 | 62,600 |
| 2016/06/23 | 4,005 | 4,115 | 3,990 | 4,115 | 21,300 |
| 2016/06/22 | 4,120 | 4,125 | 4,010 | 4,045 | 47,800 |
| 2016/06/21 | 4,150 | 4,240 | 4,105 | 4,180 | 46,100 |
| 2016/06/20 | 3,975 | 4,210 | 3,975 | 4,165 | 60,100 |
| 2016/06/17 | 3,785 | 3,955 | 3,785 | 3,955 | 72,500 |
| 2016/06/16 | 3,820 | 3,865 | 3,700 | 3,715 | 44,100 |
| 2016/06/15 | 3,775 | 3,900 | 3,720 | 3,775 | 29,100 |
| 2016/06/14 | 3,885 | 3,915 | 3,765 | 3,785 | 41,400 |
| 2016/06/13 | 3,925 | 3,955 | 3,875 | 3,875 | 22,400 |
| 2016/06/10 | 4,020 | 4,070 | 3,990 | 4,035 | 29,400 |
| 2016/06/09 | 4,110 | 4,115 | 4,025 | 4,030 | 11,900 |
| 2016/06/08 | 4,040 | 4,130 | 4,015 | 4,125 | 38,000 |
| 2016/06/07 | 3,985 | 4,060 | 3,965 | 4,045 | 13,400 |
| 2016/06/06 | 3,950 | 4,005 | 3,940 | 3,965 | 22,700 |
| 2016/06/03 | 3,955 | 4,100 | 3,905 | 4,070 | 42,000 |
| 2016/06/02 | 4,000 | 4,040 | 3,905 | 3,965 | 38,600 |
| 2016/06/01 | 4,100 | 4,150 | 4,055 | 4,070 | 27,200 |
| 2016/05/31 | 3,980 | 4,110 | 3,965 | 4,100 | 56,200 |
| 2016/05/30 | 3,980 | 3,990 | 3,940 | 3,990 | 31,300 |
| 2016/05/27 | 3,910 | 3,950 | 3,890 | 3,945 | 29,400 |
| 2016/05/26 | 3,855 | 3,925 | 3,845 | 3,910 | 35,200 |
| 2016/05/25 | 3,800 | 3,845 | 3,795 | 3,820 | 26,400 |
| 2016/05/24 | 3,780 | 3,800 | 3,750 | 3,770 | 21,800 |
| 2016/05/23 | 3,755 | 3,800 | 3,715 | 3,785 | 29,600 |
| 2016/05/20 | 3,780 | 3,845 | 3,780 | 3,800 | 48,900 |
| 2016/05/19 | 3,830 | 3,890 | 3,800 | 3,835 | 36,600 |
| 2016/05/18 | 3,790 | 3,880 | 3,740 | 3,870 | 73,300 |
| 2016/05/17 | 3,765 | 3,795 | 3,720 | 3,785 | 41,000 |
| 2016/05/16 | 3,670 | 3,755 | 3,670 | 3,725 | 38,700 |
| 2016/05/13 | 3,640 | 3,700 | 3,615 | 3,670 | 71,300 |
| 2016/05/12 | 3,565 | 3,670 | 3,535 | 3,665 | 79,000 |
| 2016/05/11 | 3,710 | 3,710 | 3,555 | 3,620 | 116,700 |
| 2016/05/10 | 3,595 | 3,740 | 3,570 | 3,705 | 149,400 |
| 2016/05/09 | 4,040 | 4,055 | 3,565 | 3,610 | 251,800 |
| 2016/05/06 | 3,835 | 3,950 | 3,770 | 3,815 | 52,700 |
| 2016/05/02 | 3,885 | 3,905 | 3,845 | 3,895 | 58,200 |
| 2016/04/28 | 4,205 | 4,245 | 4,035 | 4,040 | 69,600 |
| 2016/04/27 | 4,140 | 4,215 | 4,140 | 4,200 | 97,800 |
| 2016/04/26 | 4,220 | 4,225 | 4,075 | 4,140 | 33,600 |
| 2016/04/25 | 4,240 | 4,260 | 4,160 | 4,215 | 35,000 |
| 2016/04/22 | 4,140 | 4,220 | 4,120 | 4,205 | 34,000 |
| 2016/04/21 | 4,210 | 4,230 | 4,150 | 4,175 | 47,800 |
| 2016/04/20 | 4,205 | 4,235 | 4,135 | 4,155 | 48,400 |
| 2016/04/19 | 4,100 | 4,195 | 4,100 | 4,190 | 26,000 |
| 2016/04/18 | 4,000 | 4,035 | 3,955 | 4,015 | 44,400 |
| 2016/04/15 | 4,170 | 4,215 | 4,050 | 4,135 | 79,200 |
| 2016/04/14 | 4,180 | 4,255 | 4,160 | 4,250 | 58,600 |
| 2016/04/13 | 4,035 | 4,135 | 4,025 | 4,105 | 64,200 |
| 2016/04/12 | 3,895 | 4,030 | 3,895 | 4,010 | 47,000 |
| 2016/04/11 | 3,890 | 3,940 | 3,825 | 3,915 | 54,400 |
| 2016/04/08 | 3,735 | 3,990 | 3,730 | 3,935 | 86,000 |
| 2016/04/07 | 3,735 | 3,830 | 3,705 | 3,805 | 65,500 |
| 2016/04/06 | 3,680 | 3,745 | 3,630 | 3,735 | 79,000 |
| 2016/04/05 | 3,830 | 3,855 | 3,710 | 3,720 | 58,500 |
| 2016/04/04 | 3,820 | 3,950 | 3,820 | 3,865 | 69,000 |
| 2016/04/01 | 4,035 | 4,060 | 3,855 | 3,865 | 71,600 |
| 2016/03/31 | 4,080 | 4,140 | 4,035 | 4,035 | 44,300 |
| 2016/03/30 | 4,085 | 4,130 | 4,035 | 4,080 | 38,800 |
| 2016/03/29 | 4,100 | 4,160 | 4,075 | 4,110 | 33,500 |
| 2016/03/28 | 4,065 | 4,125 | 4,000 | 4,080 | 67,600 |
| 2016/03/25 | 4,075 | 4,110 | 4,045 | 4,070 | 32,800 |
| 2016/03/24 | 4,065 | 4,155 | 4,060 | 4,085 | 61,000 |
| 2016/03/23 | 4,135 | 4,180 | 4,085 | 4,105 | 41,200 |
| 2016/03/22 | 4,040 | 4,150 | 4,010 | 4,145 | 95,200 |
| 2016/03/18 | 4,000 | 4,050 | 3,900 | 3,940 | 127,300 |
| 2016/03/17 | 4,085 | 4,120 | 3,985 | 4,020 | 64,500 |
| 2016/03/16 | 4,200 | 4,200 | 3,980 | 4,075 | 178,300 |
| 2016/03/15 | 4,380 | 4,415 | 4,225 | 4,240 | 70,300 |
| 2016/03/14 | 4,380 | 4,480 | 4,350 | 4,415 | 97,800 |
| 2016/03/11 | 4,255 | 4,370 | 4,245 | 4,270 | 83,500 |
| 2016/03/10 | 4,260 | 4,400 | 4,235 | 4,325 | 108,900 |
| 2016/03/09 | 4,280 | 4,320 | 4,110 | 4,145 | 67,700 |
| 2016/03/08 | 4,325 | 4,470 | 4,265 | 4,350 | 187,400 |
| 2016/03/07 | 4,375 | 4,405 | 4,245 | 4,290 | 83,600 |
| 2016/03/04 | 4,200 | 4,420 | 4,195 | 4,365 | 109,900 |
| 2016/03/03 | 4,155 | 4,230 | 4,130 | 4,190 | 57,800 |
| 2016/03/02 | 4,085 | 4,230 | 4,070 | 4,150 | 78,000 |
| 2016/03/01 | 3,960 | 3,980 | 3,815 | 3,945 | 69,000 |
| 2016/02/29 | 4,005 | 4,075 | 3,965 | 3,965 | 82,400 |
| 2016/02/26 | 3,975 | 4,055 | 3,925 | 3,935 | 60,300 |
| 2016/02/25 | 3,955 | 4,035 | 3,940 | 3,985 | 50,000 |
| 2016/02/24 | 4,000 | 4,040 | 3,935 | 3,955 | 67,800 |
| 2016/02/23 | 4,165 | 4,220 | 4,020 | 4,060 | 90,600 |
| 2016/02/22 | 4,205 | 4,285 | 4,115 | 4,150 | 84,700 |
| 2016/02/19 | 4,350 | 4,370 | 4,210 | 4,240 | 85,500 |
| 2016/02/18 | 4,390 | 4,480 | 4,330 | 4,385 | 117,500 |
| 2016/02/17 | 4,100 | 4,415 | 4,060 | 4,325 | 176,300 |
| 2016/02/16 | 3,855 | 4,170 | 3,820 | 4,055 | 124,300 |
| 2016/02/15 | 3,705 | 3,935 | 3,700 | 3,910 | 87,200 |
| 2016/02/12 | 3,790 | 3,800 | 3,555 | 3,600 | 157,600 |
| 2016/02/10 | 3,760 | 3,825 | 3,560 | 3,645 | 95,000 |
| 2016/02/09 | 3,960 | 3,960 | 3,785 | 3,790 | 53,800 |
| 2016/02/08 | 3,980 | 4,140 | 3,975 | 4,100 | 45,400 |
| 2016/02/05 | 3,965 | 4,090 | 3,930 | 4,050 | 61,000 |
| 2016/02/04 | 3,995 | 4,080 | 3,975 | 3,995 | 44,900 |
| 2016/02/03 | 4,080 | 4,090 | 4,015 | 4,050 | 77,800 |
| 2016/02/02 | 4,170 | 4,255 | 4,120 | 4,145 | 45,400 |
| 2016/02/01 | 4,195 | 4,280 | 4,135 | 4,230 | 41,700 |
| 2016/01/29 | 4,000 | 4,135 | 3,940 | 4,130 | 64,700 |
| 2016/01/28 | 4,075 | 4,110 | 4,010 | 4,025 | 57,600 |
| 2016/01/27 | 4,005 | 4,155 | 3,995 | 4,080 | 108,300 |
| 2016/01/26 | 3,890 | 4,065 | 3,890 | 3,965 | 115,300 |
| 2016/01/25 | 3,830 | 3,930 | 3,805 | 3,890 | 43,200 |
| 2016/01/22 | 3,625 | 3,780 | 3,590 | 3,770 | 69,900 |
| 2016/01/21 | 3,565 | 3,680 | 3,525 | 3,525 | 65,800 |
| 2016/01/20 | 3,830 | 3,855 | 3,630 | 3,635 | 56,200 |
| 2016/01/19 | 3,770 | 3,885 | 3,770 | 3,845 | 54,500 |
| 2016/01/18 | 3,720 | 3,815 | 3,710 | 3,775 | 41,500 |
| 2016/01/15 | 3,820 | 3,865 | 3,780 | 3,830 | 71,600 |
| 2016/01/14 | 3,800 | 3,830 | 3,710 | 3,815 | 75,100 |
| 2016/01/13 | 3,755 | 3,850 | 3,755 | 3,820 | 87,900 |
| 2016/01/12 | 3,830 | 3,865 | 3,720 | 3,730 | 98,200 |
| 2016/01/08 | 3,900 | 3,970 | 3,870 | 3,915 | 58,100 |
| 2016/01/07 | 4,000 | 4,030 | 3,910 | 3,945 | 94,500 |
| 2016/01/06 | 4,220 | 4,220 | 4,020 | 4,040 | 76,900 |
| 2016/01/05 | 4,285 | 4,315 | 4,215 | 4,225 | 69,800 |
| 2016/01/04 | 4,365 | 4,410 | 4,260 | 4,320 | 83,600 |