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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,830 | 3,950 | 3,815 | 3,915 | 16,700 |
| 2018/12/27 | 3,705 | 3,835 | 3,635 | 3,830 | 30,600 |
| 2018/12/26 | 3,585 | 3,680 | 3,550 | 3,605 | 41,200 |
| 2018/12/25 | 3,535 | 3,650 | 3,500 | 3,585 | 33,700 |
| 2018/12/21 | 3,825 | 3,895 | 3,700 | 3,815 | 37,600 |
| 2018/12/20 | 4,050 | 4,070 | 3,795 | 3,815 | 38,500 |
| 2018/12/19 | 4,135 | 4,240 | 4,010 | 4,115 | 26,300 |
| 2018/12/18 | 4,190 | 4,245 | 4,105 | 4,135 | 17,100 |
| 2018/12/17 | 4,170 | 4,315 | 4,165 | 4,285 | 19,200 |
| 2018/12/14 | 4,415 | 4,415 | 4,155 | 4,170 | 28,100 |
| 2018/12/13 | 4,345 | 4,395 | 4,310 | 4,380 | 13,400 |
| 2018/12/12 | 4,140 | 4,355 | 4,140 | 4,305 | 17,600 |
| 2018/12/11 | 4,360 | 4,360 | 4,165 | 4,165 | 19,000 |
| 2018/12/10 | 4,490 | 4,490 | 4,275 | 4,295 | 23,200 |
| 2018/12/07 | 4,540 | 4,545 | 4,370 | 4,420 | 20,600 |
| 2018/12/06 | 4,715 | 4,770 | 4,475 | 4,495 | 43,100 |
| 2018/12/05 | 4,760 | 4,820 | 4,665 | 4,785 | 33,000 |
| 2018/12/04 | 5,080 | 5,080 | 4,830 | 4,830 | 32,200 |
| 2018/12/03 | 4,930 | 5,160 | 4,910 | 5,080 | 30,300 |
| 2018/11/30 | 4,650 | 4,875 | 4,590 | 4,860 | 30,600 |
| 2018/11/29 | 4,700 | 4,700 | 4,605 | 4,660 | 16,500 |
| 2018/11/28 | 4,695 | 4,715 | 4,555 | 4,600 | 28,400 |
| 2018/11/27 | 4,665 | 4,675 | 4,540 | 4,650 | 11,600 |
| 2018/11/26 | 4,530 | 4,600 | 4,490 | 4,575 | 11,500 |
| 2018/11/22 | 4,535 | 4,535 | 4,425 | 4,510 | 11,900 |
| 2018/11/21 | 4,415 | 4,510 | 4,385 | 4,475 | 18,000 |
| 2018/11/20 | 4,440 | 4,505 | 4,390 | 4,485 | 15,000 |
| 2018/11/19 | 4,365 | 4,490 | 4,365 | 4,475 | 16,600 |
| 2018/11/16 | 4,480 | 4,505 | 4,335 | 4,365 | 15,500 |
| 2018/11/15 | 4,435 | 4,500 | 4,345 | 4,410 | 30,400 |
| 2018/11/14 | 4,500 | 4,510 | 4,405 | 4,485 | 30,300 |
| 2018/11/13 | 4,515 | 4,520 | 4,265 | 4,495 | 43,500 |
| 2018/11/12 | 4,715 | 4,880 | 4,670 | 4,785 | 51,400 |
| 2018/11/09 | 4,735 | 4,795 | 4,670 | 4,770 | 22,000 |
| 2018/11/08 | 4,755 | 4,825 | 4,715 | 4,760 | 20,200 |
| 2018/11/07 | 4,730 | 4,785 | 4,635 | 4,655 | 25,700 |
| 2018/11/06 | 4,670 | 4,745 | 4,615 | 4,705 | 13,300 |
| 2018/11/05 | 4,595 | 4,720 | 4,595 | 4,620 | 19,900 |
| 2018/11/02 | 4,465 | 4,660 | 4,465 | 4,655 | 26,200 |
| 2018/11/01 | 4,360 | 4,510 | 4,360 | 4,460 | 26,000 |
| 2018/10/31 | 4,375 | 4,450 | 4,310 | 4,445 | 27,000 |
| 2018/10/30 | 4,180 | 4,315 | 4,100 | 4,265 | 79,600 |
| 2018/10/29 | 4,335 | 4,365 | 4,155 | 4,210 | 35,300 |
| 2018/10/26 | 4,440 | 4,440 | 4,205 | 4,280 | 54,200 |
| 2018/10/25 | 4,570 | 4,570 | 4,375 | 4,395 | 58,400 |
| 2018/10/24 | 4,855 | 4,910 | 4,675 | 4,710 | 58,600 |
| 2018/10/23 | 5,020 | 5,020 | 4,855 | 4,855 | 33,400 |
| 2018/10/22 | 4,980 | 5,080 | 4,920 | 5,040 | 15,700 |
| 2018/10/19 | 4,980 | 5,040 | 4,890 | 5,020 | 16,600 |
| 2018/10/18 | 5,110 | 5,180 | 5,040 | 5,050 | 18,000 |
| 2018/10/17 | 5,050 | 5,140 | 5,050 | 5,110 | 16,000 |
| 2018/10/16 | 4,960 | 5,000 | 4,875 | 4,980 | 31,400 |
| 2018/10/15 | 5,050 | 5,050 | 4,940 | 4,990 | 28,900 |
| 2018/10/12 | 5,050 | 5,130 | 5,030 | 5,070 | 24,300 |
| 2018/10/11 | 5,100 | 5,130 | 5,020 | 5,050 | 41,500 |
| 2018/10/10 | 5,310 | 5,310 | 5,180 | 5,240 | 19,900 |
| 2018/10/09 | 5,410 | 5,410 | 5,250 | 5,330 | 27,100 |
| 2018/10/05 | 5,340 | 5,450 | 5,300 | 5,420 | 32,100 |
| 2018/10/04 | 5,650 | 5,660 | 5,310 | 5,440 | 35,400 |
| 2018/10/03 | 5,660 | 5,720 | 5,570 | 5,570 | 27,000 |
| 2018/10/02 | 5,620 | 5,750 | 5,620 | 5,660 | 39,200 |
| 2018/10/01 | 5,540 | 5,620 | 5,490 | 5,570 | 20,900 |
| 2018/09/28 | 5,430 | 5,560 | 5,430 | 5,480 | 32,900 |
| 2018/09/27 | 5,450 | 5,610 | 5,340 | 5,390 | 58,500 |
| 2018/09/26 | 5,530 | 5,590 | 5,430 | 5,500 | 43,400 |
| 2018/09/25 | 5,590 | 5,610 | 5,460 | 5,600 | 43,600 |
| 2018/09/21 | 5,470 | 5,560 | 5,410 | 5,530 | 41,300 |
| 2018/09/20 | 5,540 | 5,570 | 5,400 | 5,410 | 28,900 |
| 2018/09/19 | 5,430 | 5,520 | 5,360 | 5,450 | 37,800 |
| 2018/09/18 | 5,150 | 5,340 | 5,090 | 5,330 | 25,800 |
| 2018/09/14 | 5,030 | 5,250 | 5,030 | 5,200 | 59,700 |
| 2018/09/13 | 4,945 | 5,070 | 4,910 | 4,965 | 47,500 |
| 2018/09/12 | 5,060 | 5,060 | 4,835 | 4,935 | 48,200 |
| 2018/09/11 | 4,940 | 5,080 | 4,880 | 5,060 | 57,700 |
| 2018/09/10 | 4,980 | 5,110 | 4,930 | 4,965 | 41,700 |
| 2018/09/07 | 5,000 | 5,010 | 4,880 | 4,950 | 78,500 |
| 2018/09/06 | 5,270 | 5,270 | 5,060 | 5,130 | 48,500 |
| 2018/09/05 | 5,510 | 5,510 | 5,230 | 5,300 | 51,400 |
| 2018/09/04 | 5,390 | 5,440 | 5,380 | 5,380 | 20,600 |
| 2018/09/03 | 5,580 | 5,580 | 5,380 | 5,390 | 25,100 |
| 2018/08/31 | 5,460 | 5,620 | 5,460 | 5,530 | 62,800 |
| 2018/08/30 | 5,490 | 5,530 | 5,400 | 5,410 | 39,700 |
| 2018/08/29 | 5,420 | 5,450 | 5,330 | 5,420 | 52,800 |
| 2018/08/28 | 5,390 | 5,520 | 5,350 | 5,460 | 99,300 |
| 2018/08/27 | 5,280 | 5,320 | 5,240 | 5,260 | 23,700 |
| 2018/08/24 | 5,250 | 5,270 | 5,200 | 5,230 | 17,600 |
| 2018/08/23 | 5,300 | 5,300 | 5,180 | 5,230 | 17,100 |
| 2018/08/22 | 5,130 | 5,280 | 5,110 | 5,270 | 23,200 |
| 2018/08/21 | 5,250 | 5,260 | 5,150 | 5,160 | 12,000 |
| 2018/08/20 | 5,300 | 5,310 | 5,140 | 5,250 | 29,100 |
| 2018/08/17 | 5,290 | 5,320 | 5,260 | 5,280 | 15,300 |
| 2018/08/16 | 5,330 | 5,330 | 5,160 | 5,190 | 42,100 |
| 2018/08/15 | 5,400 | 5,440 | 5,280 | 5,330 | 22,100 |
| 2018/08/14 | 5,400 | 5,470 | 5,340 | 5,400 | 40,400 |
| 2018/08/13 | 5,900 | 5,900 | 5,310 | 5,320 | 74,900 |
| 2018/08/10 | 6,250 | 6,250 | 5,980 | 6,000 | 33,600 |
| 2018/08/09 | 6,080 | 6,370 | 6,080 | 6,250 | 20,600 |
| 2018/08/08 | 6,250 | 6,300 | 6,140 | 6,170 | 20,300 |
| 2018/08/07 | 6,170 | 6,250 | 6,160 | 6,250 | 11,900 |
| 2018/08/06 | 6,190 | 6,290 | 6,140 | 6,170 | 10,800 |
| 2018/08/03 | 6,320 | 6,370 | 6,220 | 6,260 | 31,300 |
| 2018/08/02 | 6,480 | 6,590 | 6,380 | 6,410 | 14,100 |
| 2018/08/01 | 6,520 | 6,640 | 6,520 | 6,570 | 19,600 |
| 2018/07/31 | 6,490 | 6,560 | 6,390 | 6,560 | 25,000 |
| 2018/07/30 | 6,360 | 6,510 | 6,340 | 6,500 | 15,300 |
| 2018/07/27 | 6,250 | 6,520 | 6,250 | 6,460 | 24,900 |
| 2018/07/26 | 6,340 | 6,340 | 6,220 | 6,290 | 19,100 |
| 2018/07/25 | 6,350 | 6,410 | 6,200 | 6,260 | 17,200 |
| 2018/07/24 | 6,200 | 6,330 | 6,190 | 6,320 | 26,100 |
| 2018/07/23 | 6,000 | 6,230 | 6,000 | 6,160 | 35,800 |
| 2018/07/20 | 5,990 | 6,020 | 5,920 | 5,980 | 17,500 |
| 2018/07/19 | 5,960 | 6,030 | 5,900 | 5,990 | 11,200 |
| 2018/07/18 | 6,030 | 6,070 | 5,900 | 5,950 | 16,000 |
| 2018/07/17 | 5,990 | 6,040 | 5,870 | 5,970 | 15,600 |
| 2018/07/13 | 5,910 | 6,010 | 5,910 | 5,940 | 10,300 |
| 2018/07/12 | 5,940 | 5,940 | 5,840 | 5,900 | 10,700 |
| 2018/07/11 | 6,130 | 6,140 | 5,910 | 5,940 | 24,100 |
| 2018/07/10 | 6,100 | 6,210 | 6,080 | 6,180 | 19,200 |
| 2018/07/09 | 6,050 | 6,050 | 5,960 | 6,010 | 14,900 |
| 2018/07/06 | 5,920 | 6,020 | 5,920 | 6,000 | 12,300 |
| 2018/07/05 | 6,030 | 6,100 | 5,950 | 5,950 | 17,600 |
| 2018/07/04 | 6,050 | 6,130 | 6,020 | 6,100 | 13,300 |
| 2018/07/03 | 6,170 | 6,200 | 6,040 | 6,110 | 20,000 |
| 2018/07/02 | 6,340 | 6,390 | 6,110 | 6,120 | 16,600 |
| 2018/06/29 | 6,280 | 6,390 | 6,260 | 6,320 | 27,700 |
| 2018/06/28 | 6,400 | 6,400 | 6,240 | 6,280 | 36,500 |
| 2018/06/27 | 6,390 | 6,480 | 6,320 | 6,440 | 40,700 |
| 2018/06/26 | 6,130 | 6,320 | 6,120 | 6,320 | 31,500 |
| 2018/06/25 | 6,240 | 6,360 | 6,170 | 6,240 | 37,200 |
| 2018/06/22 | 5,950 | 6,280 | 5,910 | 6,260 | 56,400 |
| 2018/06/21 | 5,880 | 6,050 | 5,880 | 6,010 | 27,800 |
| 2018/06/20 | 5,890 | 5,950 | 5,790 | 5,950 | 49,200 |
| 2018/06/19 | 6,000 | 6,050 | 5,840 | 5,960 | 32,700 |
| 2018/06/18 | 6,180 | 6,210 | 6,030 | 6,080 | 14,600 |
| 2018/06/15 | 6,450 | 6,460 | 6,210 | 6,240 | 70,000 |
| 2018/06/14 | 6,380 | 6,530 | 6,360 | 6,480 | 24,700 |
| 2018/06/13 | 6,500 | 6,500 | 6,370 | 6,460 | 13,800 |
| 2018/06/12 | 6,540 | 6,540 | 6,460 | 6,500 | 31,200 |
| 2018/06/11 | 6,510 | 6,540 | 6,480 | 6,530 | 13,300 |
| 2018/06/08 | 6,450 | 6,580 | 6,440 | 6,540 | 35,500 |
| 2018/06/07 | 6,220 | 6,430 | 6,220 | 6,410 | 18,300 |
| 2018/06/06 | 6,330 | 6,330 | 6,130 | 6,210 | 25,400 |
| 2018/06/05 | 6,500 | 6,530 | 6,300 | 6,330 | 29,100 |
| 2018/06/04 | 6,410 | 6,640 | 6,410 | 6,560 | 32,300 |
| 2018/06/01 | 6,280 | 6,400 | 6,200 | 6,350 | 29,000 |
| 2018/05/31 | 6,200 | 6,340 | 6,150 | 6,340 | 39,500 |
| 2018/05/30 | 6,190 | 6,250 | 6,140 | 6,200 | 20,600 |
| 2018/05/29 | 6,450 | 6,450 | 6,280 | 6,350 | 21,200 |
| 2018/05/28 | 6,530 | 6,560 | 6,450 | 6,490 | 14,400 |
| 2018/05/25 | 6,420 | 6,560 | 6,410 | 6,530 | 74,400 |
| 2018/05/24 | 6,550 | 6,570 | 6,440 | 6,500 | 50,400 |
| 2018/05/23 | 6,600 | 6,600 | 6,460 | 6,550 | 46,500 |
| 2018/05/22 | 6,620 | 6,620 | 6,530 | 6,580 | 9,500 |
| 2018/05/21 | 6,530 | 6,600 | 6,500 | 6,570 | 11,800 |
| 2018/05/18 | 6,550 | 6,550 | 6,460 | 6,530 | 26,000 |
| 2018/05/17 | 6,530 | 6,600 | 6,530 | 6,550 | 17,100 |
| 2018/05/16 | 6,570 | 6,570 | 6,490 | 6,530 | 22,700 |
| 2018/05/15 | 6,630 | 6,670 | 6,520 | 6,570 | 41,600 |
| 2018/05/14 | 6,260 | 6,630 | 6,260 | 6,630 | 62,700 |
| 2018/05/11 | 5,630 | 6,280 | 5,630 | 6,250 | 174,200 |
| 2018/05/10 | 6,330 | 6,360 | 6,230 | 6,330 | 19,900 |
| 2018/05/09 | 6,350 | 6,360 | 6,200 | 6,300 | 55,800 |
| 2018/05/08 | 6,340 | 6,450 | 6,300 | 6,340 | 20,600 |
| 2018/05/07 | 6,410 | 6,410 | 6,310 | 6,380 | 8,000 |
| 2018/05/02 | 6,460 | 6,460 | 6,320 | 6,380 | 20,500 |
| 2018/05/01 | 6,560 | 6,560 | 6,370 | 6,390 | 13,900 |
| 2018/04/27 | 6,590 | 6,590 | 6,440 | 6,490 | 33,300 |
| 2018/04/26 | 6,550 | 6,600 | 6,500 | 6,530 | 27,600 |
| 2018/04/25 | 6,330 | 6,450 | 6,300 | 6,440 | 20,300 |
| 2018/04/24 | 6,420 | 6,430 | 6,370 | 6,430 | 12,500 |
| 2018/04/23 | 6,530 | 6,530 | 6,350 | 6,380 | 15,100 |
| 2018/04/20 | 6,440 | 6,480 | 6,370 | 6,460 | 18,600 |
| 2018/04/19 | 6,470 | 6,530 | 6,360 | 6,500 | 43,900 |
| 2018/04/18 | 6,280 | 6,430 | 6,280 | 6,400 | 25,200 |
| 2018/04/17 | 6,350 | 6,350 | 6,230 | 6,280 | 28,500 |
| 2018/04/16 | 6,250 | 6,340 | 6,200 | 6,300 | 33,200 |
| 2018/04/13 | 6,090 | 6,220 | 6,060 | 6,160 | 28,700 |
| 2018/04/12 | 6,260 | 6,260 | 6,050 | 6,080 | 33,600 |
| 2018/04/11 | 6,180 | 6,220 | 6,110 | 6,210 | 22,700 |
| 2018/04/10 | 5,930 | 6,110 | 5,890 | 6,100 | 33,900 |
| 2018/04/09 | 5,950 | 5,990 | 5,890 | 5,990 | 42,500 |
| 2018/04/06 | 6,090 | 6,090 | 5,910 | 5,980 | 58,900 |
| 2018/04/05 | 6,160 | 6,180 | 6,070 | 6,090 | 36,100 |
| 2018/04/04 | 6,130 | 6,170 | 6,100 | 6,150 | 22,400 |
| 2018/04/03 | 6,140 | 6,160 | 6,070 | 6,130 | 20,800 |
| 2018/04/02 | 6,350 | 6,360 | 6,190 | 6,200 | 24,600 |
| 2018/03/30 | 6,250 | 6,350 | 6,250 | 6,300 | 18,400 |
| 2018/03/29 | 6,220 | 6,280 | 6,100 | 6,180 | 33,900 |
| 2018/03/28 | 6,230 | 6,270 | 6,130 | 6,200 | 29,000 |
| 2018/03/27 | 6,240 | 6,340 | 6,240 | 6,310 | 49,600 |
| 2018/03/26 | 6,160 | 6,180 | 6,020 | 6,180 | 54,900 |
| 2018/03/23 | 6,450 | 6,560 | 6,230 | 6,260 | 53,800 |
| 2018/03/22 | 6,650 | 6,690 | 6,600 | 6,670 | 30,100 |
| 2018/03/20 | 6,690 | 6,720 | 6,640 | 6,680 | 23,000 |
| 2018/03/19 | 6,700 | 6,810 | 6,690 | 6,790 | 30,700 |
| 2018/03/16 | 6,820 | 6,860 | 6,740 | 6,800 | 36,200 |
| 2018/03/15 | 6,820 | 6,850 | 6,720 | 6,820 | 37,700 |
| 2018/03/14 | 6,790 | 6,880 | 6,720 | 6,860 | 31,600 |
| 2018/03/13 | 6,790 | 6,800 | 6,700 | 6,800 | 31,000 |
| 2018/03/12 | 6,770 | 6,850 | 6,740 | 6,790 | 31,600 |
| 2018/03/09 | 6,630 | 6,740 | 6,580 | 6,630 | 35,200 |
| 2018/03/08 | 6,690 | 6,690 | 6,570 | 6,610 | 34,300 |
| 2018/03/07 | 6,600 | 6,660 | 6,450 | 6,610 | 50,500 |
| 2018/03/06 | 6,550 | 6,740 | 6,550 | 6,700 | 41,900 |
| 2018/03/05 | 6,450 | 6,570 | 6,450 | 6,500 | 53,400 |
| 2018/03/02 | 6,490 | 6,570 | 6,480 | 6,530 | 34,000 |
| 2018/03/01 | 6,690 | 6,700 | 6,530 | 6,620 | 55,400 |
| 2018/02/28 | 6,680 | 6,950 | 6,680 | 6,790 | 76,400 |
| 2018/02/27 | 6,620 | 6,790 | 6,620 | 6,780 | 50,100 |
| 2018/02/26 | 6,450 | 6,640 | 6,410 | 6,550 | 56,200 |
| 2018/02/23 | 6,520 | 6,540 | 6,430 | 6,450 | 36,900 |
| 2018/02/22 | 6,520 | 6,570 | 6,440 | 6,520 | 42,400 |
| 2018/02/21 | 6,640 | 6,660 | 6,560 | 6,580 | 47,000 |
| 2018/02/20 | 6,650 | 6,680 | 6,590 | 6,660 | 57,000 |
| 2018/02/19 | 6,650 | 6,750 | 6,610 | 6,750 | 30,800 |
| 2018/02/16 | 6,520 | 6,680 | 6,520 | 6,650 | 58,500 |
| 2018/02/15 | 6,700 | 6,700 | 6,440 | 6,520 | 81,800 |
| 2018/02/14 | 6,950 | 7,060 | 6,480 | 6,620 | 125,800 |
| 2018/02/13 | 6,710 | 6,740 | 6,530 | 6,550 | 65,500 |
| 2018/02/09 | 6,600 | 6,740 | 6,590 | 6,710 | 63,900 |
| 2018/02/08 | 6,800 | 6,940 | 6,780 | 6,890 | 47,400 |
| 2018/02/07 | 7,000 | 7,110 | 6,840 | 6,840 | 52,200 |
| 2018/02/06 | 7,040 | 7,090 | 6,690 | 6,870 | 76,600 |
| 2018/02/05 | 7,390 | 7,410 | 7,270 | 7,300 | 65,800 |
| 2018/02/02 | 7,570 | 7,580 | 7,490 | 7,570 | 29,200 |
| 2018/02/01 | 7,570 | 7,610 | 7,530 | 7,580 | 33,200 |
| 2018/01/31 | 7,560 | 7,620 | 7,510 | 7,520 | 61,400 |
| 2018/01/30 | 7,810 | 7,810 | 7,570 | 7,610 | 44,500 |
| 2018/01/29 | 7,730 | 7,860 | 7,710 | 7,810 | 33,000 |
| 2018/01/26 | 7,840 | 7,860 | 7,700 | 7,720 | 31,200 |
| 2018/01/25 | 7,890 | 7,900 | 7,760 | 7,800 | 56,200 |
| 2018/01/24 | 8,050 | 8,050 | 7,840 | 7,930 | 90,600 |
| 2018/01/23 | 8,190 | 8,240 | 8,060 | 8,160 | 43,900 |
| 2018/01/22 | 8,320 | 8,370 | 8,170 | 8,200 | 40,800 |
| 2018/01/19 | 8,020 | 8,300 | 8,020 | 8,290 | 54,000 |
| 2018/01/18 | 8,040 | 8,140 | 8,000 | 8,020 | 75,500 |
| 2018/01/17 | 7,860 | 8,020 | 7,840 | 8,010 | 53,800 |
| 2018/01/16 | 7,950 | 8,080 | 7,920 | 7,970 | 183,600 |
| 2018/01/15 | 8,090 | 8,170 | 8,070 | 8,110 | 40,200 |
| 2018/01/12 | 7,940 | 8,080 | 7,910 | 8,030 | 71,200 |
| 2018/01/11 | 7,950 | 7,960 | 7,820 | 7,850 | 76,500 |
| 2018/01/10 | 8,090 | 8,140 | 8,020 | 8,020 | 32,500 |
| 2018/01/09 | 8,080 | 8,100 | 8,010 | 8,100 | 40,000 |
| 2018/01/05 | 8,020 | 8,090 | 7,990 | 8,030 | 35,700 |
| 2018/01/04 | 7,860 | 7,990 | 7,840 | 7,970 | 39,200 |