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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,685 | 3,710 | 3,635 | 3,695 | 20,400 |
| 2019/12/27 | 3,680 | 3,710 | 3,655 | 3,690 | 15,600 |
| 2019/12/26 | 3,655 | 3,705 | 3,655 | 3,675 | 11,400 |
| 2019/12/25 | 3,705 | 3,705 | 3,660 | 3,670 | 12,100 |
| 2019/12/24 | 3,805 | 3,830 | 3,705 | 3,710 | 18,200 |
| 2019/12/23 | 3,820 | 3,820 | 3,760 | 3,805 | 7,600 |
| 2019/12/20 | 3,775 | 3,830 | 3,710 | 3,815 | 28,000 |
| 2019/12/19 | 3,715 | 3,785 | 3,715 | 3,775 | 19,700 |
| 2019/12/18 | 3,770 | 3,770 | 3,685 | 3,715 | 25,800 |
| 2019/12/17 | 3,820 | 3,830 | 3,760 | 3,790 | 21,700 |
| 2019/12/16 | 3,860 | 3,860 | 3,785 | 3,820 | 16,900 |
| 2019/12/13 | 3,890 | 3,930 | 3,860 | 3,880 | 27,200 |
| 2019/12/12 | 3,795 | 3,815 | 3,745 | 3,800 | 11,600 |
| 2019/12/11 | 3,860 | 3,870 | 3,785 | 3,795 | 8,200 |
| 2019/12/10 | 3,905 | 3,905 | 3,780 | 3,840 | 28,800 |
| 2019/12/09 | 3,885 | 3,905 | 3,835 | 3,905 | 20,200 |
| 2019/12/06 | 3,855 | 3,890 | 3,805 | 3,820 | 19,600 |
| 2019/12/05 | 3,840 | 3,880 | 3,820 | 3,855 | 10,000 |
| 2019/12/04 | 3,730 | 3,855 | 3,720 | 3,845 | 25,900 |
| 2019/12/03 | 3,810 | 3,815 | 3,770 | 3,780 | 34,100 |
| 2019/12/02 | 3,920 | 3,960 | 3,860 | 3,885 | 17,100 |
| 2019/11/29 | 3,920 | 3,920 | 3,835 | 3,870 | 15,900 |
| 2019/11/28 | 3,870 | 3,910 | 3,855 | 3,885 | 16,200 |
| 2019/11/27 | 3,955 | 3,960 | 3,860 | 3,885 | 18,600 |
| 2019/11/26 | 4,045 | 4,045 | 3,925 | 3,925 | 28,200 |
| 2019/11/25 | 3,785 | 3,995 | 3,710 | 3,990 | 48,100 |
| 2019/11/22 | 3,800 | 3,820 | 3,660 | 3,660 | 32,000 |
| 2019/11/21 | 3,855 | 3,855 | 3,725 | 3,780 | 16,300 |
| 2019/11/20 | 3,995 | 4,005 | 3,865 | 3,890 | 16,800 |
| 2019/11/19 | 3,995 | 4,045 | 3,920 | 3,995 | 31,700 |
| 2019/11/18 | 3,875 | 3,980 | 3,875 | 3,955 | 36,300 |
| 2019/11/15 | 3,790 | 3,865 | 3,780 | 3,840 | 25,800 |
| 2019/11/14 | 3,875 | 3,875 | 3,785 | 3,790 | 20,800 |
| 2019/11/13 | 4,015 | 4,020 | 3,860 | 3,865 | 22,400 |
| 2019/11/12 | 4,050 | 4,060 | 3,905 | 4,015 | 41,400 |
| 2019/11/11 | 4,040 | 4,060 | 3,975 | 4,060 | 31,800 |
| 2019/11/08 | 4,025 | 4,065 | 3,980 | 4,050 | 37,400 |
| 2019/11/07 | 3,930 | 3,985 | 3,900 | 3,965 | 33,200 |
| 2019/11/06 | 3,855 | 3,990 | 3,855 | 3,975 | 30,700 |
| 2019/11/05 | 3,995 | 4,085 | 3,975 | 4,025 | 32,400 |
| 2019/11/01 | 4,000 | 4,025 | 3,950 | 3,995 | 19,600 |
| 2019/10/31 | 4,010 | 4,070 | 3,980 | 4,070 | 20,000 |
| 2019/10/30 | 4,050 | 4,050 | 3,945 | 4,005 | 54,600 |
| 2019/10/29 | 4,015 | 4,085 | 3,990 | 4,050 | 32,700 |
| 2019/10/28 | 4,050 | 4,050 | 3,990 | 4,025 | 23,900 |
| 2019/10/25 | 3,945 | 4,055 | 3,945 | 4,050 | 40,400 |
| 2019/10/24 | 4,000 | 4,020 | 3,940 | 3,960 | 24,300 |
| 2019/10/23 | 3,840 | 4,000 | 3,830 | 4,000 | 35,400 |
| 2019/10/21 | 3,870 | 3,870 | 3,830 | 3,830 | 14,600 |
| 2019/10/18 | 3,800 | 3,870 | 3,770 | 3,845 | 17,200 |
| 2019/10/17 | 3,845 | 3,870 | 3,775 | 3,790 | 22,000 |
| 2019/10/16 | 3,905 | 3,985 | 3,835 | 3,860 | 29,100 |
| 2019/10/15 | 3,770 | 3,885 | 3,765 | 3,855 | 51,700 |
| 2019/10/11 | 3,650 | 3,680 | 3,615 | 3,675 | 22,900 |
| 2019/10/10 | 3,615 | 3,630 | 3,560 | 3,625 | 14,800 |
| 2019/10/09 | 3,590 | 3,625 | 3,545 | 3,595 | 25,300 |
| 2019/10/08 | 3,580 | 3,640 | 3,575 | 3,640 | 22,100 |
| 2019/10/07 | 3,600 | 3,605 | 3,520 | 3,560 | 16,300 |
| 2019/10/04 | 3,550 | 3,600 | 3,530 | 3,575 | 26,800 |
| 2019/10/03 | 3,605 | 3,625 | 3,560 | 3,610 | 28,900 |
| 2019/10/02 | 3,670 | 3,755 | 3,660 | 3,675 | 32,500 |
| 2019/10/01 | 3,650 | 3,750 | 3,630 | 3,725 | 19,100 |
| 2019/09/30 | 3,745 | 3,770 | 3,635 | 3,650 | 30,500 |
| 2019/09/27 | 3,640 | 3,690 | 3,550 | 3,675 | 38,600 |
| 2019/09/26 | 3,755 | 3,760 | 3,680 | 3,710 | 38,700 |
| 2019/09/25 | 3,630 | 3,710 | 3,610 | 3,685 | 18,600 |
| 2019/09/24 | 3,710 | 3,745 | 3,685 | 3,685 | 17,800 |
| 2019/09/20 | 3,770 | 3,770 | 3,705 | 3,755 | 16,200 |
| 2019/09/19 | 3,750 | 3,780 | 3,720 | 3,720 | 22,800 |
| 2019/09/18 | 3,760 | 3,760 | 3,650 | 3,685 | 35,500 |
| 2019/09/17 | 3,750 | 3,815 | 3,685 | 3,785 | 28,200 |
| 2019/09/13 | 3,750 | 3,770 | 3,690 | 3,760 | 40,100 |
| 2019/09/12 | 3,750 | 3,790 | 3,685 | 3,735 | 36,500 |
| 2019/09/11 | 3,660 | 3,790 | 3,660 | 3,770 | 37,700 |
| 2019/09/10 | 3,610 | 3,645 | 3,555 | 3,635 | 25,800 |
| 2019/09/09 | 3,550 | 3,600 | 3,530 | 3,600 | 28,200 |
| 2019/09/06 | 3,470 | 3,525 | 3,460 | 3,520 | 28,400 |
| 2019/09/05 | 3,375 | 3,505 | 3,375 | 3,460 | 33,300 |
| 2019/09/04 | 3,315 | 3,375 | 3,305 | 3,370 | 23,400 |
| 2019/09/03 | 3,390 | 3,395 | 3,340 | 3,360 | 23,600 |
| 2019/09/02 | 3,420 | 3,445 | 3,365 | 3,410 | 13,100 |
| 2019/08/30 | 3,340 | 3,425 | 3,340 | 3,420 | 29,200 |
| 2019/08/29 | 3,295 | 3,300 | 3,215 | 3,300 | 26,100 |
| 2019/08/28 | 3,275 | 3,280 | 3,215 | 3,235 | 23,300 |
| 2019/08/27 | 3,235 | 3,280 | 3,235 | 3,265 | 32,400 |
| 2019/08/26 | 3,125 | 3,150 | 3,095 | 3,145 | 28,400 |
| 2019/08/23 | 3,215 | 3,240 | 3,210 | 3,220 | 17,000 |
| 2019/08/22 | 3,245 | 3,260 | 3,210 | 3,215 | 26,100 |
| 2019/08/21 | 3,215 | 3,265 | 3,200 | 3,245 | 14,600 |
| 2019/08/20 | 3,245 | 3,290 | 3,215 | 3,285 | 27,100 |
| 2019/08/19 | 3,160 | 3,215 | 3,160 | 3,195 | 11,400 |
| 2019/08/16 | 3,090 | 3,175 | 3,075 | 3,160 | 37,400 |
| 2019/08/15 | 3,025 | 3,115 | 3,015 | 3,110 | 29,700 |
| 2019/08/14 | 3,090 | 3,160 | 3,055 | 3,135 | 44,700 |
| 2019/08/13 | 3,215 | 3,215 | 3,005 | 3,025 | 83,800 |
| 2019/08/09 | 3,445 | 3,445 | 3,370 | 3,425 | 26,600 |
| 2019/08/08 | 3,430 | 3,455 | 3,375 | 3,400 | 38,700 |
| 2019/08/07 | 3,475 | 3,475 | 3,415 | 3,445 | 40,300 |
| 2019/08/06 | 3,430 | 3,520 | 3,385 | 3,515 | 44,100 |
| 2019/08/05 | 3,545 | 3,545 | 3,435 | 3,500 | 42,400 |
| 2019/08/02 | 3,755 | 3,755 | 3,555 | 3,615 | 63,600 |
| 2019/08/01 | 3,785 | 3,845 | 3,720 | 3,790 | 22,500 |
| 2019/07/31 | 3,905 | 3,925 | 3,775 | 3,795 | 52,400 |
| 2019/07/30 | 3,815 | 3,925 | 3,810 | 3,905 | 35,500 |
| 2019/07/29 | 3,820 | 3,860 | 3,770 | 3,775 | 25,100 |
| 2019/07/26 | 3,835 | 3,865 | 3,760 | 3,820 | 26,200 |
| 2019/07/25 | 3,755 | 3,870 | 3,750 | 3,835 | 24,000 |
| 2019/07/24 | 3,700 | 3,770 | 3,660 | 3,745 | 36,600 |
| 2019/07/23 | 3,585 | 3,730 | 3,585 | 3,675 | 27,300 |
| 2019/07/22 | 3,585 | 3,605 | 3,530 | 3,585 | 33,900 |
| 2019/07/19 | 3,505 | 3,625 | 3,470 | 3,580 | 37,000 |
| 2019/07/18 | 3,585 | 3,610 | 3,450 | 3,470 | 40,200 |
| 2019/07/17 | 3,585 | 3,625 | 3,545 | 3,570 | 32,800 |
| 2019/07/16 | 3,630 | 3,645 | 3,550 | 3,570 | 20,200 |
| 2019/07/12 | 3,700 | 3,710 | 3,600 | 3,610 | 16,600 |
| 2019/07/11 | 3,665 | 3,700 | 3,595 | 3,700 | 50,700 |
| 2019/07/10 | 3,670 | 3,675 | 3,580 | 3,645 | 57,400 |
| 2019/07/09 | 3,800 | 3,805 | 3,665 | 3,695 | 39,800 |
| 2019/07/08 | 3,910 | 3,910 | 3,800 | 3,815 | 22,800 |
| 2019/07/05 | 3,875 | 3,920 | 3,865 | 3,905 | 18,900 |
| 2019/07/04 | 3,885 | 3,885 | 3,830 | 3,845 | 10,800 |
| 2019/07/03 | 3,905 | 3,905 | 3,835 | 3,860 | 22,400 |
| 2019/07/02 | 3,895 | 3,950 | 3,850 | 3,935 | 23,400 |
| 2019/07/01 | 3,740 | 3,895 | 3,740 | 3,895 | 35,200 |
| 2019/06/28 | 3,665 | 3,710 | 3,625 | 3,645 | 28,700 |
| 2019/06/27 | 3,600 | 3,705 | 3,600 | 3,700 | 31,000 |
| 2019/06/26 | 3,605 | 3,605 | 3,530 | 3,535 | 33,500 |
| 2019/06/25 | 3,645 | 3,705 | 3,595 | 3,615 | 21,300 |
| 2019/06/24 | 3,700 | 3,730 | 3,640 | 3,715 | 20,400 |
| 2019/06/21 | 3,710 | 3,750 | 3,640 | 3,685 | 146,100 |
| 2019/06/20 | 3,725 | 3,740 | 3,645 | 3,720 | 24,100 |
| 2019/06/19 | 3,595 | 3,690 | 3,590 | 3,685 | 27,500 |
| 2019/06/18 | 3,715 | 3,715 | 3,535 | 3,540 | 47,400 |
| 2019/06/17 | 3,690 | 3,775 | 3,610 | 3,740 | 44,100 |
| 2019/06/14 | 3,700 | 3,750 | 3,650 | 3,705 | 27,100 |
| 2019/06/13 | 3,775 | 3,775 | 3,670 | 3,695 | 30,600 |
| 2019/06/12 | 3,800 | 3,875 | 3,770 | 3,775 | 27,900 |
| 2019/06/11 | 3,755 | 3,875 | 3,755 | 3,800 | 37,700 |
| 2019/06/10 | 3,725 | 3,800 | 3,700 | 3,770 | 33,500 |
| 2019/06/07 | 3,650 | 3,760 | 3,620 | 3,715 | 47,100 |
| 2019/06/06 | 3,595 | 3,680 | 3,570 | 3,615 | 43,300 |
| 2019/06/05 | 3,550 | 3,670 | 3,535 | 3,610 | 66,100 |
| 2019/06/04 | 3,520 | 3,560 | 3,425 | 3,490 | 57,800 |
| 2019/06/03 | 3,485 | 3,615 | 3,480 | 3,500 | 54,900 |
| 2019/05/31 | 3,535 | 3,575 | 3,440 | 3,555 | 64,900 |
| 2019/05/30 | 3,610 | 3,695 | 3,540 | 3,585 | 55,200 |
| 2019/05/29 | 3,565 | 3,670 | 3,495 | 3,645 | 128,200 |
| 2019/05/28 | 3,385 | 3,530 | 3,375 | 3,530 | 40,100 |
| 2019/05/27 | 3,470 | 3,470 | 3,365 | 3,375 | 27,400 |
| 2019/05/24 | 3,360 | 3,475 | 3,345 | 3,450 | 43,400 |
| 2019/05/23 | 3,540 | 3,540 | 3,390 | 3,420 | 35,000 |
| 2019/05/22 | 3,670 | 3,670 | 3,545 | 3,555 | 39,400 |
| 2019/05/21 | 3,605 | 3,655 | 3,535 | 3,615 | 38,000 |
| 2019/05/20 | 3,550 | 3,645 | 3,545 | 3,600 | 32,000 |
| 2019/05/17 | 3,615 | 3,675 | 3,530 | 3,575 | 47,300 |
| 2019/05/16 | 3,600 | 3,620 | 3,470 | 3,555 | 57,400 |
| 2019/05/15 | 3,525 | 3,560 | 3,465 | 3,540 | 62,800 |
| 2019/05/14 | 3,375 | 3,480 | 3,280 | 3,455 | 56,700 |
| 2019/05/13 | 3,455 | 3,470 | 3,395 | 3,405 | 57,600 |
| 2019/05/10 | 3,825 | 3,825 | 3,380 | 3,385 | 180,100 |
| 2019/05/09 | 4,015 | 4,035 | 3,845 | 3,865 | 113,400 |
| 2019/05/08 | 4,085 | 4,135 | 3,975 | 4,080 | 70,200 |
| 2019/05/07 | 4,200 | 4,200 | 4,040 | 4,110 | 63,800 |
| 2019/04/26 | 4,220 | 4,240 | 4,110 | 4,225 | 50,700 |
| 2019/04/25 | 4,130 | 4,235 | 4,130 | 4,215 | 91,100 |
| 2019/04/24 | 4,230 | 4,270 | 4,065 | 4,125 | 41,300 |
| 2019/04/23 | 4,240 | 4,245 | 4,120 | 4,195 | 53,400 |
| 2019/04/22 | 4,100 | 4,365 | 4,095 | 4,305 | 148,000 |
| 2019/04/19 | 4,190 | 4,210 | 4,115 | 4,160 | 34,300 |
| 2019/04/18 | 4,180 | 4,185 | 4,090 | 4,150 | 40,200 |
| 2019/04/17 | 4,095 | 4,155 | 4,060 | 4,155 | 21,100 |
| 2019/04/16 | 4,255 | 4,255 | 4,005 | 4,045 | 39,400 |
| 2019/04/15 | 4,095 | 4,220 | 4,080 | 4,205 | 59,900 |
| 2019/04/12 | 3,990 | 3,990 | 3,890 | 3,955 | 35,400 |
| 2019/04/11 | 4,005 | 4,040 | 3,915 | 3,970 | 51,000 |
| 2019/04/10 | 3,860 | 4,015 | 3,820 | 3,990 | 36,600 |
| 2019/04/09 | 3,880 | 3,945 | 3,815 | 3,945 | 33,300 |
| 2019/04/08 | 3,870 | 3,910 | 3,795 | 3,880 | 41,100 |
| 2019/04/05 | 3,835 | 3,860 | 3,785 | 3,805 | 34,700 |
| 2019/04/04 | 3,930 | 3,945 | 3,830 | 3,855 | 33,900 |
| 2019/04/03 | 3,885 | 3,940 | 3,860 | 3,930 | 22,500 |
| 2019/04/02 | 3,885 | 3,915 | 3,845 | 3,885 | 21,400 |
| 2019/04/01 | 3,770 | 3,840 | 3,740 | 3,835 | 44,300 |
| 2019/03/29 | 3,725 | 3,740 | 3,555 | 3,665 | 153,600 |
| 2019/03/28 | 3,795 | 3,795 | 3,690 | 3,725 | 31,000 |
| 2019/03/27 | 3,755 | 3,830 | 3,755 | 3,825 | 29,700 |
| 2019/03/26 | 3,715 | 3,890 | 3,630 | 3,850 | 106,900 |
| 2019/03/25 | 3,620 | 3,655 | 3,585 | 3,645 | 26,600 |
| 2019/03/22 | 3,675 | 3,725 | 3,660 | 3,720 | 17,200 |
| 2019/03/20 | 3,670 | 3,700 | 3,605 | 3,650 | 34,300 |
| 2019/03/19 | 3,665 | 3,675 | 3,610 | 3,670 | 25,700 |
| 2019/03/18 | 3,645 | 3,690 | 3,600 | 3,665 | 24,100 |
| 2019/03/15 | 3,605 | 3,690 | 3,600 | 3,635 | 25,600 |
| 2019/03/14 | 3,665 | 3,675 | 3,560 | 3,610 | 28,400 |
| 2019/03/13 | 3,675 | 3,735 | 3,595 | 3,595 | 18,900 |
| 2019/03/12 | 3,640 | 3,720 | 3,640 | 3,670 | 31,500 |
| 2019/03/11 | 3,620 | 3,625 | 3,530 | 3,545 | 21,700 |
| 2019/03/08 | 3,740 | 3,750 | 3,570 | 3,610 | 58,600 |
| 2019/03/07 | 3,850 | 3,850 | 3,760 | 3,795 | 26,300 |
| 2019/03/06 | 3,870 | 3,890 | 3,835 | 3,850 | 19,900 |
| 2019/03/05 | 3,820 | 3,875 | 3,765 | 3,870 | 22,800 |
| 2019/03/04 | 3,820 | 3,895 | 3,815 | 3,820 | 47,900 |
| 2019/03/01 | 3,750 | 3,870 | 3,750 | 3,815 | 28,800 |
| 2019/02/28 | 3,800 | 3,805 | 3,715 | 3,725 | 46,300 |
| 2019/02/27 | 3,895 | 3,895 | 3,795 | 3,800 | 30,100 |
| 2019/02/26 | 3,960 | 3,960 | 3,820 | 3,875 | 22,400 |
| 2019/02/25 | 3,995 | 4,005 | 3,910 | 3,935 | 17,900 |
| 2019/02/22 | 3,890 | 3,945 | 3,845 | 3,925 | 28,500 |
| 2019/02/21 | 3,965 | 3,975 | 3,885 | 3,925 | 32,900 |
| 2019/02/20 | 3,945 | 3,960 | 3,900 | 3,920 | 39,300 |
| 2019/02/19 | 4,055 | 4,055 | 3,930 | 3,955 | 29,000 |
| 2019/02/18 | 4,085 | 4,155 | 4,080 | 4,095 | 67,000 |
| 2019/02/15 | 3,960 | 4,080 | 3,855 | 3,965 | 69,400 |
| 2019/02/14 | 3,915 | 4,165 | 3,915 | 4,030 | 80,700 |
| 2019/02/13 | 3,790 | 4,070 | 3,790 | 3,875 | 203,500 |
| 2019/02/12 | 3,535 | 3,615 | 3,520 | 3,540 | 54,000 |
| 2019/02/08 | 3,550 | 3,580 | 3,450 | 3,535 | 66,200 |
| 2019/02/07 | 3,525 | 3,670 | 3,525 | 3,615 | 70,500 |
| 2019/02/06 | 3,585 | 3,610 | 3,475 | 3,550 | 61,400 |
| 2019/02/05 | 3,615 | 3,635 | 3,570 | 3,585 | 43,100 |
| 2019/02/04 | 3,540 | 3,635 | 3,540 | 3,590 | 36,800 |
| 2019/02/01 | 3,515 | 3,570 | 3,505 | 3,535 | 28,600 |
| 2019/01/31 | 3,580 | 3,645 | 3,525 | 3,550 | 28,500 |
| 2019/01/30 | 3,580 | 3,580 | 3,500 | 3,510 | 39,400 |
| 2019/01/29 | 3,430 | 3,605 | 3,375 | 3,555 | 43,100 |
| 2019/01/28 | 3,645 | 3,645 | 3,455 | 3,460 | 45,100 |
| 2019/01/25 | 3,550 | 3,680 | 3,550 | 3,580 | 47,200 |
| 2019/01/24 | 3,540 | 3,590 | 3,495 | 3,550 | 31,700 |
| 2019/01/23 | 3,580 | 3,580 | 3,465 | 3,550 | 31,200 |
| 2019/01/22 | 3,800 | 3,800 | 3,640 | 3,650 | 33,000 |
| 2019/01/21 | 3,820 | 3,890 | 3,780 | 3,805 | 19,100 |
| 2019/01/18 | 3,735 | 3,840 | 3,725 | 3,770 | 29,100 |
| 2019/01/17 | 3,735 | 3,850 | 3,640 | 3,690 | 34,600 |
| 2019/01/16 | 3,905 | 3,905 | 3,670 | 3,700 | 55,000 |
| 2019/01/15 | 3,875 | 3,960 | 3,855 | 3,890 | 37,900 |
| 2019/01/11 | 3,930 | 3,945 | 3,860 | 3,900 | 28,500 |
| 2019/01/10 | 3,960 | 3,960 | 3,790 | 3,860 | 25,500 |
| 2019/01/09 | 3,885 | 3,975 | 3,870 | 3,960 | 36,500 |
| 2019/01/08 | 3,860 | 3,950 | 3,845 | 3,885 | 37,200 |
| 2019/01/07 | 3,755 | 3,815 | 3,705 | 3,790 | 65,100 |
| 2019/01/04 | 3,845 | 3,905 | 3,705 | 3,720 | 31,900 |