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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,955 | 3,960 | 3,925 | 3,930 | 34,200 |
| 2020/12/29 | 3,825 | 3,975 | 3,825 | 3,955 | 48,500 |
| 2020/12/28 | 3,870 | 3,890 | 3,800 | 3,835 | 34,000 |
| 2020/12/25 | 3,855 | 3,880 | 3,845 | 3,870 | 18,200 |
| 2020/12/24 | 3,915 | 3,935 | 3,865 | 3,870 | 16,700 |
| 2020/12/23 | 3,905 | 3,925 | 3,875 | 3,915 | 30,700 |
| 2020/12/22 | 3,910 | 3,930 | 3,865 | 3,875 | 32,200 |
| 2020/12/21 | 3,965 | 4,010 | 3,885 | 3,920 | 34,300 |
| 2020/12/18 | 3,935 | 3,965 | 3,905 | 3,965 | 36,100 |
| 2020/12/17 | 3,945 | 3,950 | 3,910 | 3,935 | 31,900 |
| 2020/12/16 | 3,965 | 3,980 | 3,925 | 3,940 | 31,100 |
| 2020/12/15 | 3,980 | 3,990 | 3,940 | 3,965 | 51,600 |
| 2020/12/14 | 3,970 | 4,040 | 3,960 | 3,980 | 59,500 |
| 2020/12/11 | 3,935 | 3,970 | 3,915 | 3,970 | 57,600 |
| 2020/12/10 | 3,825 | 3,915 | 3,815 | 3,910 | 51,000 |
| 2020/12/09 | 3,730 | 3,825 | 3,730 | 3,825 | 44,300 |
| 2020/12/08 | 3,705 | 3,800 | 3,705 | 3,730 | 56,600 |
| 2020/12/07 | 3,710 | 3,800 | 3,665 | 3,670 | 64,800 |
| 2020/12/04 | 3,570 | 3,695 | 3,570 | 3,650 | 49,200 |
| 2020/12/03 | 3,555 | 3,600 | 3,540 | 3,575 | 35,800 |
| 2020/12/02 | 3,490 | 3,575 | 3,490 | 3,555 | 53,800 |
| 2020/12/01 | 3,435 | 3,540 | 3,435 | 3,515 | 54,100 |
| 2020/11/30 | 3,480 | 3,505 | 3,385 | 3,390 | 54,300 |
| 2020/11/27 | 3,510 | 3,540 | 3,475 | 3,475 | 63,100 |
| 2020/11/26 | 3,490 | 3,510 | 3,455 | 3,480 | 46,500 |
| 2020/11/25 | 3,510 | 3,525 | 3,475 | 3,485 | 39,600 |
| 2020/11/24 | 3,500 | 3,525 | 3,465 | 3,485 | 39,400 |
| 2020/11/20 | 3,335 | 3,460 | 3,335 | 3,445 | 71,100 |
| 2020/11/19 | 3,335 | 3,345 | 3,305 | 3,315 | 33,600 |
| 2020/11/18 | 3,335 | 3,370 | 3,310 | 3,335 | 58,100 |
| 2020/11/17 | 3,300 | 3,360 | 3,285 | 3,350 | 59,500 |
| 2020/11/16 | 3,340 | 3,350 | 3,285 | 3,300 | 64,700 |
| 2020/11/13 | 3,400 | 3,420 | 3,330 | 3,350 | 37,500 |
| 2020/11/12 | 3,445 | 3,445 | 3,350 | 3,415 | 82,900 |
| 2020/11/11 | 3,500 | 3,510 | 3,360 | 3,415 | 113,100 |
| 2020/11/10 | 3,630 | 3,660 | 3,465 | 3,480 | 190,900 |
| 2020/11/09 | 3,820 | 3,845 | 3,785 | 3,810 | 68,300 |
| 2020/11/06 | 3,775 | 3,810 | 3,750 | 3,770 | 44,400 |
| 2020/11/05 | 3,760 | 3,780 | 3,725 | 3,755 | 63,400 |
| 2020/11/04 | 3,700 | 3,790 | 3,660 | 3,755 | 122,100 |
| 2020/11/02 | 3,620 | 3,685 | 3,620 | 3,665 | 59,800 |
| 2020/10/30 | 3,660 | 3,660 | 3,600 | 3,615 | 54,800 |
| 2020/10/29 | 3,700 | 3,705 | 3,665 | 3,690 | 43,400 |
| 2020/10/28 | 3,755 | 3,770 | 3,715 | 3,745 | 39,500 |
| 2020/10/27 | 3,770 | 3,775 | 3,720 | 3,755 | 36,400 |
| 2020/10/26 | 3,720 | 3,770 | 3,720 | 3,760 | 27,000 |
| 2020/10/23 | 3,725 | 3,785 | 3,705 | 3,765 | 39,100 |
| 2020/10/22 | 3,740 | 3,750 | 3,710 | 3,730 | 25,500 |
| 2020/10/21 | 3,665 | 3,770 | 3,665 | 3,770 | 43,800 |
| 2020/10/20 | 3,660 | 3,725 | 3,635 | 3,685 | 41,800 |
| 2020/10/19 | 3,590 | 3,670 | 3,590 | 3,660 | 39,400 |
| 2020/10/16 | 3,550 | 3,620 | 3,550 | 3,590 | 33,500 |
| 2020/10/15 | 3,540 | 3,595 | 3,535 | 3,570 | 21,600 |
| 2020/10/14 | 3,530 | 3,575 | 3,500 | 3,570 | 39,600 |
| 2020/10/13 | 3,590 | 3,605 | 3,535 | 3,555 | 42,500 |
| 2020/10/12 | 3,600 | 3,645 | 3,560 | 3,600 | 35,900 |
| 2020/10/09 | 3,625 | 3,640 | 3,605 | 3,615 | 53,600 |
| 2020/10/08 | 3,610 | 3,665 | 3,595 | 3,625 | 73,400 |
| 2020/10/07 | 3,605 | 3,645 | 3,605 | 3,605 | 57,300 |
| 2020/10/06 | 3,610 | 3,660 | 3,590 | 3,640 | 44,400 |
| 2020/10/05 | 3,560 | 3,645 | 3,560 | 3,595 | 35,400 |
| 2020/10/02 | 3,535 | 3,600 | 3,515 | 3,545 | 60,600 |
| 2020/09/30 | 3,625 | 3,650 | 3,535 | 3,535 | 63,900 |
| 2020/09/29 | 3,620 | 3,665 | 3,600 | 3,650 | 51,700 |
| 2020/09/28 | 3,650 | 3,695 | 3,630 | 3,695 | 36,000 |
| 2020/09/25 | 3,635 | 3,665 | 3,625 | 3,645 | 28,300 |
| 2020/09/24 | 3,680 | 3,695 | 3,595 | 3,615 | 47,600 |
| 2020/09/23 | 3,705 | 3,735 | 3,685 | 3,700 | 36,300 |
| 2020/09/18 | 3,755 | 3,790 | 3,755 | 3,775 | 38,500 |
| 2020/09/17 | 3,755 | 3,770 | 3,730 | 3,750 | 28,600 |
| 2020/09/16 | 3,760 | 3,765 | 3,725 | 3,760 | 28,100 |
| 2020/09/15 | 3,780 | 3,800 | 3,735 | 3,765 | 32,800 |
| 2020/09/14 | 3,705 | 3,765 | 3,705 | 3,765 | 59,800 |
| 2020/09/11 | 3,765 | 3,765 | 3,695 | 3,705 | 54,000 |
| 2020/09/10 | 3,690 | 3,755 | 3,670 | 3,745 | 49,900 |
| 2020/09/09 | 3,625 | 3,670 | 3,615 | 3,670 | 47,300 |
| 2020/09/08 | 3,665 | 3,685 | 3,635 | 3,680 | 42,700 |
| 2020/09/07 | 3,620 | 3,670 | 3,615 | 3,665 | 38,700 |
| 2020/09/04 | 3,570 | 3,630 | 3,570 | 3,620 | 35,300 |
| 2020/09/03 | 3,655 | 3,665 | 3,620 | 3,635 | 39,400 |
| 2020/09/02 | 3,595 | 3,640 | 3,595 | 3,640 | 37,900 |
| 2020/09/01 | 3,590 | 3,605 | 3,570 | 3,590 | 38,600 |
| 2020/08/31 | 3,580 | 3,620 | 3,555 | 3,610 | 45,800 |
| 2020/08/28 | 3,610 | 3,645 | 3,515 | 3,545 | 64,200 |
| 2020/08/27 | 3,625 | 3,625 | 3,590 | 3,605 | 24,800 |
| 2020/08/26 | 3,665 | 3,665 | 3,620 | 3,625 | 27,800 |
| 2020/08/25 | 3,595 | 3,655 | 3,595 | 3,645 | 50,300 |
| 2020/08/24 | 3,560 | 3,585 | 3,515 | 3,575 | 28,800 |
| 2020/08/21 | 3,565 | 3,600 | 3,560 | 3,570 | 31,800 |
| 2020/08/20 | 3,550 | 3,585 | 3,545 | 3,550 | 26,200 |
| 2020/08/19 | 3,555 | 3,585 | 3,545 | 3,580 | 39,000 |
| 2020/08/18 | 3,565 | 3,580 | 3,520 | 3,565 | 59,400 |
| 2020/08/17 | 3,585 | 3,635 | 3,570 | 3,590 | 50,500 |
| 2020/08/14 | 3,595 | 3,600 | 3,565 | 3,585 | 36,600 |
| 2020/08/13 | 3,515 | 3,600 | 3,510 | 3,595 | 62,400 |
| 2020/08/12 | 3,535 | 3,585 | 3,475 | 3,510 | 130,800 |
| 2020/08/11 | 3,455 | 3,520 | 3,455 | 3,490 | 102,800 |
| 2020/08/07 | 3,430 | 3,505 | 3,415 | 3,425 | 73,300 |
| 2020/08/06 | 3,370 | 3,425 | 3,370 | 3,395 | 43,300 |
| 2020/08/05 | 3,435 | 3,435 | 3,380 | 3,385 | 70,500 |
| 2020/08/04 | 3,420 | 3,465 | 3,420 | 3,445 | 56,300 |
| 2020/08/03 | 3,385 | 3,460 | 3,385 | 3,420 | 46,200 |
| 2020/07/31 | 3,435 | 3,450 | 3,360 | 3,375 | 56,100 |
| 2020/07/30 | 3,470 | 3,480 | 3,445 | 3,465 | 44,400 |
| 2020/07/29 | 3,505 | 3,525 | 3,435 | 3,440 | 60,400 |
| 2020/07/28 | 3,580 | 3,580 | 3,520 | 3,525 | 48,200 |
| 2020/07/27 | 3,555 | 3,580 | 3,505 | 3,580 | 41,400 |
| 2020/07/22 | 3,585 | 3,620 | 3,550 | 3,575 | 54,600 |
| 2020/07/21 | 3,560 | 3,600 | 3,560 | 3,590 | 65,400 |
| 2020/07/20 | 3,535 | 3,575 | 3,510 | 3,560 | 30,400 |
| 2020/07/17 | 3,525 | 3,545 | 3,505 | 3,525 | 32,600 |
| 2020/07/16 | 3,555 | 3,600 | 3,520 | 3,520 | 56,300 |
| 2020/07/15 | 3,495 | 3,565 | 3,485 | 3,525 | 65,100 |
| 2020/07/14 | 3,440 | 3,465 | 3,415 | 3,455 | 42,700 |
| 2020/07/13 | 3,365 | 3,470 | 3,365 | 3,465 | 50,400 |
| 2020/07/10 | 3,350 | 3,370 | 3,320 | 3,330 | 55,800 |
| 2020/07/09 | 3,420 | 3,420 | 3,355 | 3,375 | 51,300 |
| 2020/07/08 | 3,325 | 3,445 | 3,325 | 3,375 | 60,100 |
| 2020/07/07 | 3,350 | 3,350 | 3,300 | 3,335 | 54,300 |
| 2020/07/06 | 3,285 | 3,385 | 3,285 | 3,380 | 41,400 |
| 2020/07/03 | 3,250 | 3,290 | 3,225 | 3,285 | 36,100 |
| 2020/07/02 | 3,215 | 3,265 | 3,195 | 3,235 | 51,800 |
| 2020/07/01 | 3,260 | 3,260 | 3,210 | 3,210 | 57,200 |
| 2020/06/30 | 3,330 | 3,340 | 3,250 | 3,270 | 78,300 |
| 2020/06/29 | 3,285 | 3,310 | 3,200 | 3,300 | 79,300 |
| 2020/06/26 | 3,285 | 3,290 | 3,205 | 3,220 | 61,900 |
| 2020/06/25 | 3,230 | 3,290 | 3,205 | 3,250 | 70,400 |
| 2020/06/24 | 3,335 | 3,340 | 3,250 | 3,260 | 63,800 |
| 2020/06/23 | 3,275 | 3,385 | 3,275 | 3,335 | 99,800 |
| 2020/06/22 | 3,245 | 3,265 | 3,190 | 3,250 | 48,300 |
| 2020/06/19 | 3,275 | 3,330 | 3,225 | 3,225 | 513,600 |
| 2020/06/18 | 3,330 | 3,330 | 3,205 | 3,250 | 120,200 |
| 2020/06/17 | 3,375 | 3,450 | 3,320 | 3,345 | 85,000 |
| 2020/06/16 | 3,335 | 3,380 | 3,310 | 3,345 | 115,100 |
| 2020/06/15 | 3,260 | 3,355 | 3,260 | 3,265 | 68,700 |
| 2020/06/12 | 3,320 | 3,320 | 3,235 | 3,290 | 76,800 |
| 2020/06/11 | 3,400 | 3,410 | 3,315 | 3,325 | 80,400 |
| 2020/06/10 | 3,460 | 3,500 | 3,415 | 3,455 | 82,400 |
| 2020/06/09 | 3,480 | 3,525 | 3,420 | 3,435 | 77,800 |
| 2020/06/08 | 3,435 | 3,460 | 3,390 | 3,445 | 74,900 |
| 2020/06/05 | 3,505 | 3,570 | 3,380 | 3,400 | 133,200 |
| 2020/06/04 | 3,415 | 3,480 | 3,370 | 3,450 | 112,800 |
| 2020/06/03 | 3,340 | 3,395 | 3,310 | 3,360 | 107,400 |
| 2020/06/02 | 3,260 | 3,340 | 3,240 | 3,310 | 65,000 |
| 2020/06/01 | 3,205 | 3,250 | 3,190 | 3,235 | 43,300 |
| 2020/05/29 | 3,225 | 3,280 | 3,200 | 3,200 | 70,500 |
| 2020/05/28 | 3,215 | 3,280 | 3,170 | 3,270 | 113,000 |
| 2020/05/27 | 3,150 | 3,210 | 3,115 | 3,175 | 76,200 |
| 2020/05/26 | 3,110 | 3,160 | 3,095 | 3,140 | 96,600 |
| 2020/05/25 | 3,055 | 3,060 | 2,993 | 3,015 | 56,200 |
| 2020/05/22 | 3,030 | 3,030 | 2,965 | 3,000 | 38,900 |
| 2020/05/21 | 2,995 | 3,045 | 2,995 | 3,030 | 42,400 |
| 2020/05/20 | 2,930 | 3,025 | 2,908 | 3,005 | 66,700 |
| 2020/05/19 | 2,901 | 2,968 | 2,889 | 2,952 | 101,700 |
| 2020/05/18 | 2,915 | 2,915 | 2,855 | 2,873 | 53,500 |
| 2020/05/15 | 2,918 | 2,934 | 2,867 | 2,888 | 72,600 |
| 2020/05/14 | 2,918 | 2,924 | 2,861 | 2,861 | 70,900 |
| 2020/05/13 | 2,920 | 2,958 | 2,885 | 2,958 | 42,100 |
| 2020/05/12 | 2,940 | 2,971 | 2,909 | 2,940 | 49,900 |
| 2020/05/11 | 2,945 | 2,952 | 2,911 | 2,940 | 44,400 |
| 2020/05/08 | 2,879 | 2,930 | 2,845 | 2,918 | 87,900 |
| 2020/05/07 | 2,775 | 2,888 | 2,742 | 2,860 | 125,500 |
| 2020/05/01 | 2,807 | 2,807 | 2,735 | 2,775 | 39,600 |
| 2020/04/30 | 2,877 | 2,879 | 2,799 | 2,812 | 65,400 |
| 2020/04/28 | 2,801 | 2,821 | 2,763 | 2,785 | 110,000 |
| 2020/04/27 | 2,815 | 2,833 | 2,758 | 2,791 | 73,300 |
| 2020/04/24 | 2,790 | 2,816 | 2,737 | 2,807 | 54,000 |
| 2020/04/23 | 2,644 | 2,778 | 2,644 | 2,751 | 41,600 |
| 2020/04/22 | 2,661 | 2,670 | 2,616 | 2,643 | 56,200 |
| 2020/04/21 | 2,711 | 2,756 | 2,643 | 2,688 | 49,600 |
| 2020/04/20 | 2,627 | 2,731 | 2,627 | 2,710 | 81,700 |
| 2020/04/17 | 2,600 | 2,677 | 2,542 | 2,594 | 101,100 |
| 2020/04/16 | 2,580 | 2,626 | 2,540 | 2,550 | 74,200 |
| 2020/04/15 | 2,654 | 2,654 | 2,545 | 2,600 | 108,000 |
| 2020/04/14 | 2,422 | 2,513 | 2,393 | 2,504 | 29,800 |
| 2020/04/13 | 2,570 | 2,570 | 2,413 | 2,422 | 28,000 |
| 2020/04/10 | 2,508 | 2,635 | 2,464 | 2,608 | 40,200 |
| 2020/04/09 | 2,499 | 2,546 | 2,448 | 2,503 | 46,400 |
| 2020/04/08 | 2,345 | 2,449 | 2,257 | 2,449 | 94,500 |
| 2020/04/07 | 2,270 | 2,361 | 2,270 | 2,334 | 51,100 |
| 2020/04/06 | 2,150 | 2,240 | 2,120 | 2,233 | 47,700 |
| 2020/04/03 | 2,221 | 2,248 | 2,171 | 2,200 | 23,100 |
| 2020/04/02 | 2,190 | 2,236 | 2,173 | 2,211 | 58,700 |
| 2020/04/01 | 2,318 | 2,328 | 2,220 | 2,240 | 46,100 |
| 2020/03/31 | 2,360 | 2,371 | 2,299 | 2,320 | 47,000 |
| 2020/03/30 | 2,319 | 2,360 | 2,210 | 2,360 | 69,300 |
| 2020/03/27 | 2,410 | 2,410 | 2,305 | 2,400 | 75,100 |
| 2020/03/26 | 2,373 | 2,373 | 2,230 | 2,318 | 78,400 |
| 2020/03/25 | 2,399 | 2,403 | 2,297 | 2,360 | 40,500 |
| 2020/03/24 | 2,350 | 2,359 | 2,220 | 2,299 | 47,800 |
| 2020/03/23 | 2,350 | 2,376 | 2,277 | 2,300 | 53,700 |
| 2020/03/19 | 2,349 | 2,439 | 2,319 | 2,357 | 59,000 |
| 2020/03/18 | 2,489 | 2,509 | 2,266 | 2,280 | 55,700 |
| 2020/03/17 | 2,250 | 2,492 | 2,196 | 2,472 | 58,000 |
| 2020/03/16 | 2,290 | 2,408 | 2,290 | 2,292 | 61,100 |
| 2020/03/13 | 2,194 | 2,358 | 2,179 | 2,294 | 52,000 |
| 2020/03/12 | 2,510 | 2,519 | 2,377 | 2,394 | 46,800 |
| 2020/03/11 | 2,648 | 2,730 | 2,530 | 2,532 | 63,000 |
| 2020/03/10 | 2,512 | 2,701 | 2,489 | 2,698 | 57,400 |
| 2020/03/09 | 2,677 | 2,727 | 2,612 | 2,612 | 40,800 |
| 2020/03/06 | 2,851 | 2,901 | 2,762 | 2,777 | 43,600 |
| 2020/03/05 | 2,946 | 2,999 | 2,899 | 2,945 | 37,400 |
| 2020/03/04 | 2,964 | 2,964 | 2,860 | 2,868 | 38,600 |
| 2020/03/03 | 3,030 | 3,030 | 2,944 | 2,986 | 73,900 |
| 2020/03/02 | 2,790 | 3,000 | 2,790 | 2,950 | 57,200 |
| 2020/02/28 | 2,818 | 2,905 | 2,776 | 2,890 | 63,600 |
| 2020/02/27 | 2,897 | 2,947 | 2,878 | 2,914 | 34,300 |
| 2020/02/26 | 2,900 | 2,960 | 2,865 | 2,942 | 30,500 |
| 2020/02/25 | 2,940 | 2,977 | 2,918 | 2,945 | 46,600 |
| 2020/02/21 | 3,065 | 3,145 | 3,050 | 3,130 | 29,000 |
| 2020/02/20 | 3,090 | 3,155 | 3,080 | 3,090 | 26,900 |
| 2020/02/19 | 3,135 | 3,155 | 3,080 | 3,115 | 33,100 |
| 2020/02/18 | 3,215 | 3,215 | 3,120 | 3,155 | 42,000 |
| 2020/02/17 | 3,300 | 3,310 | 3,235 | 3,255 | 21,000 |
| 2020/02/14 | 3,325 | 3,370 | 3,300 | 3,350 | 20,000 |
| 2020/02/13 | 3,425 | 3,460 | 3,320 | 3,395 | 58,100 |
| 2020/02/12 | 3,625 | 3,660 | 3,570 | 3,635 | 22,400 |
| 2020/02/10 | 3,665 | 3,665 | 3,620 | 3,620 | 9,000 |
| 2020/02/07 | 3,685 | 3,700 | 3,630 | 3,680 | 19,100 |
| 2020/02/06 | 3,660 | 3,720 | 3,660 | 3,685 | 35,300 |
| 2020/02/05 | 3,550 | 3,580 | 3,530 | 3,545 | 19,000 |
| 2020/02/04 | 3,505 | 3,535 | 3,485 | 3,525 | 9,900 |
| 2020/02/03 | 3,430 | 3,505 | 3,425 | 3,480 | 31,400 |
| 2020/01/31 | 3,500 | 3,585 | 3,470 | 3,530 | 17,000 |
| 2020/01/30 | 3,645 | 3,645 | 3,485 | 3,495 | 26,400 |
| 2020/01/29 | 3,545 | 3,590 | 3,490 | 3,580 | 37,100 |
| 2020/01/28 | 3,515 | 3,560 | 3,455 | 3,540 | 39,900 |
| 2020/01/27 | 3,550 | 3,590 | 3,475 | 3,520 | 35,400 |
| 2020/01/24 | 3,585 | 3,600 | 3,570 | 3,580 | 23,300 |
| 2020/01/23 | 3,655 | 3,655 | 3,585 | 3,590 | 22,600 |
| 2020/01/22 | 3,650 | 3,705 | 3,640 | 3,685 | 15,400 |
| 2020/01/21 | 3,710 | 3,715 | 3,625 | 3,665 | 16,200 |
| 2020/01/20 | 3,675 | 3,740 | 3,675 | 3,710 | 17,700 |
| 2020/01/17 | 3,620 | 3,635 | 3,570 | 3,620 | 28,400 |
| 2020/01/16 | 3,680 | 3,680 | 3,575 | 3,610 | 24,200 |
| 2020/01/15 | 3,720 | 3,720 | 3,655 | 3,690 | 27,700 |
| 2020/01/14 | 3,675 | 3,750 | 3,625 | 3,750 | 47,100 |
| 2020/01/10 | 3,625 | 3,685 | 3,625 | 3,675 | 37,500 |
| 2020/01/09 | 3,605 | 3,660 | 3,595 | 3,600 | 43,100 |
| 2020/01/08 | 3,570 | 3,605 | 3,485 | 3,550 | 39,700 |
| 2020/01/07 | 3,600 | 3,655 | 3,550 | 3,640 | 31,700 |
| 2020/01/06 | 3,555 | 3,600 | 3,515 | 3,570 | 34,400 |