オービス(7827)の株価時系列情報
オービス(7827)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,242 | 1,269 | 1,241 | 1,252 | 2,100 |
| 2006/12/28 | 1,231 | 1,259 | 1,225 | 1,259 | 6,200 |
| 2006/12/27 | 1,220 | 1,245 | 1,216 | 1,226 | 8,600 |
| 2006/12/26 | 1,268 | 1,270 | 1,231 | 1,235 | 9,700 |
| 2006/12/25 | 1,252 | 1,270 | 1,212 | 1,270 | 14,700 |
| 2006/12/22 | 1,311 | 1,311 | 1,206 | 1,249 | 15,900 |
| 2006/12/21 | 1,350 | 1,350 | 1,315 | 1,315 | 8,700 |
| 2006/12/20 | 1,345 | 1,345 | 1,326 | 1,332 | 11,600 |
| 2006/12/19 | 1,355 | 1,375 | 1,337 | 1,350 | 24,900 |
| 2006/12/18 | 1,380 | 1,400 | 1,337 | 1,355 | 74,100 |
| 2006/12/15 | 1,320 | 1,340 | 1,306 | 1,317 | 28,600 |
| 2006/12/14 | 1,255 | 1,305 | 1,251 | 1,300 | 33,700 |
| 2006/12/13 | 1,248 | 1,248 | 1,200 | 1,245 | 24,800 |
| 2006/12/12 | 1,265 | 1,280 | 1,240 | 1,241 | 16,600 |
| 2006/12/11 | 1,270 | 1,274 | 1,252 | 1,265 | 23,500 |
| 2006/12/08 | 1,200 | 1,238 | 1,200 | 1,230 | 23,400 |
| 2006/12/07 | 1,271 | 1,280 | 1,200 | 1,212 | 26,800 |
| 2006/12/06 | 1,175 | 1,278 | 1,170 | 1,252 | 53,700 |
| 2006/12/05 | 1,176 | 1,181 | 1,125 | 1,155 | 34,500 |
| 2006/12/04 | 1,069 | 1,180 | 1,069 | 1,174 | 32,000 |
| 2006/12/01 | 980 | 1,055 | 980 | 1,055 | 6,600 |
| 2006/11/30 | 978 | 1,009 | 978 | 1,000 | 5,600 |
| 2006/11/29 | 946 | 970 | 946 | 970 | 5,300 |
| 2006/11/28 | 935 | 955 | 915 | 955 | 5,500 |
| 2006/11/27 | 910 | 931 | 910 | 931 | 11,100 |
| 2006/11/24 | 910 | 937 | 910 | 917 | 9,400 |
| 2006/11/22 | 913 | 924 | 910 | 920 | 6,300 |
| 2006/11/21 | 940 | 955 | 910 | 916 | 3,100 |
| 2006/11/20 | 1,004 | 1,004 | 940 | 940 | 5,100 |
| 2006/11/17 | 1,017 | 1,017 | 970 | 1,010 | 18,400 |
| 2006/11/16 | 1,006 | 1,023 | 1,001 | 1,015 | 9,500 |
| 2006/11/15 | 1,025 | 1,025 | 1,005 | 1,006 | 3,300 |
| 2006/11/14 | 1,018 | 1,019 | 1,005 | 1,018 | 3,200 |
| 2006/11/13 | 1,026 | 1,026 | 1,001 | 1,018 | 1,200 |
| 2006/11/10 | 1,012 | 1,015 | 1,000 | 1,009 | 4,800 |
| 2006/11/09 | 1,042 | 1,042 | 1,010 | 1,020 | 5,400 |
| 2006/11/08 | 1,040 | 1,040 | 1,021 | 1,022 | 3,700 |
| 2006/11/07 | 1,074 | 1,084 | 1,051 | 1,055 | 3,000 |
| 2006/11/06 | 1,051 | 1,078 | 1,020 | 1,078 | 18,800 |
| 2006/11/02 | 1,090 | 1,090 | 1,056 | 1,058 | 5,000 |
| 2006/11/01 | 1,100 | 1,100 | 1,088 | 1,088 | 4,800 |
| 2006/10/31 | 1,100 | 1,111 | 1,090 | 1,110 | 2,800 |
| 2006/10/30 | 1,090 | 1,099 | 1,088 | 1,088 | 3,700 |
| 2006/10/27 | 1,097 | 1,130 | 1,097 | 1,117 | 9,300 |
| 2006/10/26 | 1,100 | 1,110 | 1,065 | 1,098 | 5,400 |
| 2006/10/25 | 1,133 | 1,144 | 1,121 | 1,125 | 12,300 |
| 2006/10/24 | 1,190 | 1,190 | 1,127 | 1,131 | 21,800 |
| 2006/10/23 | 1,138 | 1,165 | 1,135 | 1,165 | 8,700 |
| 2006/10/20 | 1,116 | 1,125 | 1,105 | 1,125 | 5,900 |
| 2006/10/19 | 1,120 | 1,130 | 1,093 | 1,112 | 12,600 |
| 2006/10/18 | 1,090 | 1,110 | 1,089 | 1,110 | 3,100 |
| 2006/10/17 | 1,119 | 1,119 | 1,094 | 1,105 | 6,900 |
| 2006/10/16 | 1,090 | 1,119 | 1,090 | 1,118 | 10,900 |
| 2006/10/13 | 1,053 | 1,080 | 1,036 | 1,050 | 7,900 |
| 2006/10/12 | 1,010 | 1,063 | 1,005 | 1,063 | 18,300 |
| 2006/10/11 | 1,091 | 1,100 | 1,030 | 1,048 | 18,800 |
| 2006/10/10 | 1,121 | 1,150 | 1,100 | 1,104 | 12,300 |
| 2006/10/06 | 1,189 | 1,189 | 1,152 | 1,152 | 16,600 |
| 2006/10/05 | 1,211 | 1,230 | 1,198 | 1,203 | 8,100 |
| 2006/10/04 | 1,234 | 1,255 | 1,199 | 1,212 | 27,800 |
| 2006/10/03 | 1,225 | 1,225 | 1,199 | 1,214 | 12,200 |
| 2006/10/02 | 1,211 | 1,232 | 1,206 | 1,228 | 12,500 |
| 2006/09/29 | 1,255 | 1,272 | 1,190 | 1,220 | 27,100 |
| 2006/09/28 | 1,174 | 1,240 | 1,156 | 1,235 | 29,400 |
| 2006/09/27 | 1,113 | 1,162 | 1,100 | 1,150 | 23,500 |
| 2006/09/26 | 1,183 | 1,188 | 1,115 | 1,133 | 23,900 |
| 2006/09/25 | 1,220 | 1,220 | 1,181 | 1,182 | 15,900 |
| 2006/09/22 | 1,260 | 1,279 | 1,220 | 1,220 | 27,000 |
| 2006/09/21 | 1,239 | 1,280 | 1,203 | 1,280 | 25,800 |
| 2006/09/20 | 1,270 | 1,270 | 1,220 | 1,241 | 26,800 |
| 2006/09/19 | 1,305 | 1,354 | 1,261 | 1,280 | 58,600 |
| 2006/09/15 | 1,295 | 1,295 | 1,255 | 1,295 | 47,400 |
| 2006/09/14 | 1,400 | 1,400 | 1,302 | 1,315 | 92,300 |
| 2006/09/13 | 1,521 | 1,549 | 1,372 | 1,409 | 97,300 |
| 2006/09/12 | 1,569 | 1,615 | 1,503 | 1,507 | 102,400 |
| 2006/09/11 | 1,600 | 1,600 | 1,510 | 1,516 | 82,800 |
| 2006/09/08 | 1,620 | 1,625 | 1,559 | 1,572 | 94,800 |
| 2006/09/07 | 1,630 | 1,680 | 1,612 | 1,640 | 89,400 |
| 2006/09/06 | 1,820 | 1,825 | 1,651 | 1,695 | 277,100 |
| 2006/09/05 | 1,990 | 2,065 | 1,801 | 1,840 | 1,514,600 |