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 |
|---|---|---|---|---|---|
| 2007/12/28 | 950 | 950 | 940 | 950 | 4,600 |
| 2007/12/27 | 950 | 950 | 950 | 950 | 700 |
| 2007/12/25 | 947 | 958 | 945 | 950 | 2,400 |
| 2007/12/21 | 951 | 955 | 950 | 950 | 5,400 |
| 2007/12/20 | 948 | 948 | 940 | 940 | 2,200 |
| 2007/12/19 | 941 | 965 | 940 | 965 | 1,900 |
| 2007/12/18 | 947 | 949 | 947 | 949 | 4,200 |
| 2007/12/17 | 949 | 949 | 940 | 948 | 8,700 |
| 2007/12/14 | 987 | 990 | 987 | 990 | 500 |
| 2007/12/13 | 979 | 987 | 979 | 987 | 2,500 |
| 2007/12/12 | 981 | 989 | 969 | 989 | 2,300 |
| 2007/12/11 | 990 | 990 | 980 | 989 | 1,700 |
| 2007/12/10 | 1,002 | 1,002 | 985 | 990 | 300 |
| 2007/12/07 | 990 | 1,004 | 975 | 1,004 | 4,700 |
| 2007/12/06 | 990 | 995 | 981 | 995 | 1,300 |
| 2007/12/03 | 960 | 990 | 960 | 990 | 500 |
| 2007/11/30 | 990 | 990 | 990 | 990 | 100 |
| 2007/11/29 | 970 | 990 | 970 | 990 | 400 |
| 2007/11/28 | 950 | 1,020 | 950 | 1,012 | 1,200 |
| 2007/11/27 | 944 | 944 | 944 | 944 | 800 |
| 2007/11/26 | 933 | 945 | 930 | 944 | 1,400 |
| 2007/11/22 | 930 | 940 | 930 | 940 | 800 |
| 2007/11/21 | 922 | 942 | 922 | 942 | 2,300 |
| 2007/11/20 | 934 | 945 | 925 | 945 | 1,000 |
| 2007/11/19 | 974 | 974 | 944 | 964 | 300 |
| 2007/11/16 | 965 | 975 | 955 | 975 | 600 |
| 2007/11/15 | 1,005 | 1,005 | 1,005 | 1,005 | 600 |
| 2007/11/12 | 981 | 981 | 960 | 960 | 1,200 |
| 2007/11/09 | 990 | 990 | 990 | 990 | 700 |
| 2007/11/08 | 984 | 997 | 980 | 982 | 1,800 |
| 2007/11/07 | 1,009 | 1,015 | 1,003 | 1,003 | 2,000 |
| 2007/11/06 | 1,009 | 1,029 | 1,009 | 1,029 | 800 |
| 2007/11/05 | 1,054 | 1,054 | 1,054 | 1,054 | 100 |
| 2007/11/01 | 1,050 | 1,054 | 1,034 | 1,054 | 800 |
| 2007/10/31 | 1,060 | 1,060 | 1,060 | 1,060 | 100 |
| 2007/10/30 | 1,055 | 1,056 | 1,045 | 1,056 | 1,100 |
| 2007/10/29 | 1,070 | 1,070 | 1,045 | 1,065 | 1,000 |
| 2007/10/26 | 1,044 | 1,070 | 1,041 | 1,069 | 2,200 |
| 2007/10/25 | 1,120 | 1,120 | 1,094 | 1,094 | 800 |
| 2007/10/24 | 1,094 | 1,095 | 1,094 | 1,094 | 1,600 |
| 2007/10/23 | 1,093 | 1,094 | 1,054 | 1,094 | 1,100 |
| 2007/10/22 | 1,080 | 1,094 | 1,080 | 1,092 | 300 |
| 2007/10/18 | 1,110 | 1,110 | 1,110 | 1,110 | 300 |
| 2007/10/17 | 1,101 | 1,110 | 1,075 | 1,110 | 1,600 |
| 2007/10/16 | 1,101 | 1,102 | 1,101 | 1,102 | 200 |
| 2007/10/15 | 1,145 | 1,145 | 1,102 | 1,110 | 2,700 |
| 2007/10/12 | 1,105 | 1,110 | 1,105 | 1,110 | 400 |
| 2007/10/10 | 1,110 | 1,130 | 1,092 | 1,123 | 900 |
| 2007/10/09 | 1,135 | 1,135 | 1,129 | 1,130 | 600 |
| 2007/10/05 | 1,085 | 1,144 | 1,085 | 1,144 | 600 |
| 2007/10/04 | 1,097 | 1,099 | 1,070 | 1,099 | 1,100 |
| 2007/10/03 | 1,070 | 1,070 | 1,043 | 1,066 | 700 |
| 2007/10/02 | 1,055 | 1,055 | 1,032 | 1,032 | 1,400 |
| 2007/10/01 | 1,025 | 1,055 | 1,020 | 1,055 | 1,400 |
| 2007/09/28 | 1,025 | 1,025 | 1,025 | 1,025 | 500 |
| 2007/09/27 | 1,015 | 1,020 | 1,010 | 1,020 | 500 |
| 2007/09/26 | 1,000 | 1,012 | 1,000 | 1,012 | 400 |
| 2007/09/25 | 1,000 | 1,007 | 1,000 | 1,000 | 500 |
| 2007/09/21 | 1,000 | 1,010 | 1,000 | 1,010 | 600 |
| 2007/09/20 | 1,001 | 1,015 | 990 | 1,015 | 6,500 |
| 2007/09/19 | 1,000 | 1,020 | 1,000 | 1,020 | 900 |
| 2007/09/18 | 1,030 | 1,030 | 1,000 | 1,020 | 1,300 |
| 2007/09/14 | 990 | 1,010 | 990 | 1,010 | 1,300 |
| 2007/09/13 | 984 | 1,000 | 984 | 1,000 | 700 |
| 2007/09/12 | 1,010 | 1,014 | 995 | 1,014 | 1,400 |
| 2007/09/11 | 1,020 | 1,020 | 995 | 1,010 | 2,200 |
| 2007/09/10 | 1,002 | 1,019 | 978 | 1,018 | 2,300 |
| 2007/09/07 | 1,006 | 1,025 | 998 | 1,025 | 1,900 |
| 2007/09/06 | 1,021 | 1,035 | 1,001 | 1,035 | 2,200 |
| 2007/09/05 | 1,026 | 1,036 | 1,026 | 1,036 | 900 |
| 2007/09/04 | 1,045 | 1,045 | 1,025 | 1,040 | 3,300 |
| 2007/09/03 | 1,040 | 1,060 | 1,030 | 1,055 | 2,200 |
| 2007/08/31 | 1,035 | 1,045 | 1,026 | 1,045 | 2,400 |
| 2007/08/30 | 1,049 | 1,055 | 1,049 | 1,055 | 1,600 |
| 2007/08/29 | 1,040 | 1,045 | 1,024 | 1,045 | 1,100 |
| 2007/08/28 | 1,040 | 1,044 | 1,010 | 1,044 | 4,800 |
| 2007/08/27 | 1,100 | 1,115 | 1,031 | 1,047 | 17,100 |
| 2007/08/24 | 1,111 | 1,210 | 1,111 | 1,210 | 6,900 |
| 2007/08/23 | 1,171 | 1,171 | 1,171 | 1,171 | 100 |
| 2007/08/22 | 1,183 | 1,190 | 1,170 | 1,170 | 900 |
| 2007/08/21 | 1,170 | 1,219 | 1,170 | 1,180 | 1,100 |
| 2007/08/20 | 1,170 | 1,170 | 1,170 | 1,170 | 500 |
| 2007/08/17 | 1,190 | 1,250 | 1,155 | 1,155 | 3,700 |
| 2007/08/16 | 1,165 | 1,190 | 1,165 | 1,190 | 1,100 |
| 2007/08/15 | 1,190 | 1,200 | 1,190 | 1,200 | 1,800 |
| 2007/08/14 | 1,180 | 1,190 | 1,175 | 1,190 | 2,100 |
| 2007/08/13 | 1,200 | 1,201 | 1,153 | 1,172 | 2,100 |
| 2007/08/10 | 1,235 | 1,235 | 1,202 | 1,220 | 4,200 |
| 2007/08/09 | 1,250 | 1,260 | 1,235 | 1,252 | 2,300 |
| 2007/08/07 | 1,300 | 1,300 | 1,250 | 1,280 | 2,400 |
| 2007/08/06 | 1,261 | 1,280 | 1,260 | 1,280 | 2,100 |
| 2007/08/03 | 1,260 | 1,260 | 1,260 | 1,260 | 300 |
| 2007/08/02 | 1,260 | 1,260 | 1,250 | 1,260 | 3,900 |
| 2007/08/01 | 1,262 | 1,265 | 1,250 | 1,260 | 5,700 |
| 2007/07/31 | 1,289 | 1,290 | 1,259 | 1,259 | 800 |
| 2007/07/30 | 1,250 | 1,251 | 1,250 | 1,251 | 1,200 |
| 2007/07/27 | 1,221 | 1,250 | 1,221 | 1,245 | 3,900 |
| 2007/07/26 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 |
| 2007/07/25 | 1,251 | 1,260 | 1,251 | 1,260 | 200 |
| 2007/07/24 | 1,255 | 1,255 | 1,255 | 1,255 | 100 |
| 2007/07/23 | 1,259 | 1,270 | 1,256 | 1,260 | 700 |
| 2007/07/20 | 1,268 | 1,275 | 1,256 | 1,256 | 3,200 |
| 2007/07/19 | 1,278 | 1,278 | 1,257 | 1,267 | 3,400 |
| 2007/07/18 | 1,290 | 1,300 | 1,271 | 1,278 | 17,300 |
| 2007/07/17 | 1,307 | 1,327 | 1,251 | 1,270 | 20,200 |
| 2007/07/13 | 1,408 | 1,408 | 1,400 | 1,407 | 1,500 |
| 2007/07/12 | 1,403 | 1,409 | 1,402 | 1,409 | 1,200 |
| 2007/07/11 | 1,414 | 1,414 | 1,406 | 1,413 | 1,000 |
| 2007/07/10 | 1,418 | 1,420 | 1,402 | 1,415 | 3,600 |
| 2007/07/09 | 1,425 | 1,427 | 1,404 | 1,418 | 4,900 |
| 2007/07/06 | 1,406 | 1,418 | 1,406 | 1,417 | 2,000 |
| 2007/07/05 | 1,382 | 1,425 | 1,382 | 1,417 | 10,900 |
| 2007/07/04 | 1,370 | 1,377 | 1,368 | 1,377 | 300 |
| 2007/07/03 | 1,373 | 1,379 | 1,366 | 1,379 | 4,200 |
| 2007/07/02 | 1,376 | 1,380 | 1,367 | 1,380 | 1,200 |
| 2007/06/29 | 1,372 | 1,385 | 1,370 | 1,380 | 1,800 |
| 2007/06/28 | 1,365 | 1,375 | 1,365 | 1,371 | 1,400 |
| 2007/06/27 | 1,371 | 1,390 | 1,371 | 1,371 | 1,000 |
| 2007/06/26 | 1,363 | 1,367 | 1,363 | 1,367 | 1,200 |
| 2007/06/25 | 1,388 | 1,388 | 1,366 | 1,380 | 1,100 |
| 2007/06/22 | 1,400 | 1,400 | 1,390 | 1,391 | 1,500 |
| 2007/06/21 | 1,405 | 1,419 | 1,385 | 1,419 | 3,800 |
| 2007/06/20 | 1,405 | 1,420 | 1,385 | 1,420 | 3,200 |
| 2007/06/19 | 1,390 | 1,420 | 1,381 | 1,400 | 5,000 |
| 2007/06/18 | 1,360 | 1,430 | 1,347 | 1,380 | 13,700 |
| 2007/06/15 | 1,322 | 1,334 | 1,315 | 1,320 | 4,100 |
| 2007/06/14 | 1,305 | 1,319 | 1,305 | 1,319 | 1,300 |
| 2007/06/13 | 1,303 | 1,312 | 1,302 | 1,312 | 1,200 |
| 2007/06/12 | 1,305 | 1,315 | 1,305 | 1,315 | 600 |
| 2007/06/11 | 1,306 | 1,317 | 1,303 | 1,316 | 900 |
| 2007/06/08 | 1,307 | 1,319 | 1,301 | 1,319 | 2,000 |
| 2007/06/07 | 1,308 | 1,320 | 1,308 | 1,320 | 300 |
| 2007/06/06 | 1,315 | 1,318 | 1,300 | 1,318 | 2,900 |
| 2007/06/05 | 1,325 | 1,325 | 1,320 | 1,320 | 500 |
| 2007/06/04 | 1,325 | 1,325 | 1,314 | 1,325 | 1,200 |
| 2007/06/01 | 1,323 | 1,323 | 1,323 | 1,323 | 200 |
| 2007/05/31 | 1,338 | 1,338 | 1,321 | 1,321 | 600 |
| 2007/05/30 | 1,313 | 1,336 | 1,307 | 1,336 | 1,700 |
| 2007/05/29 | 1,320 | 1,320 | 1,306 | 1,320 | 1,300 |
| 2007/05/28 | 1,321 | 1,321 | 1,316 | 1,320 | 400 |
| 2007/05/25 | 1,326 | 1,326 | 1,326 | 1,326 | 100 |
| 2007/05/24 | 1,310 | 1,310 | 1,309 | 1,309 | 500 |
| 2007/05/23 | 1,296 | 1,321 | 1,296 | 1,310 | 2,200 |
| 2007/05/22 | 1,311 | 1,319 | 1,296 | 1,296 | 7,700 |
| 2007/05/21 | 1,310 | 1,337 | 1,310 | 1,321 | 2,600 |
| 2007/05/18 | 1,350 | 1,350 | 1,312 | 1,349 | 3,800 |
| 2007/05/17 | 1,332 | 1,355 | 1,332 | 1,355 | 3,100 |
| 2007/05/16 | 1,355 | 1,360 | 1,342 | 1,360 | 2,300 |
| 2007/05/15 | 1,361 | 1,361 | 1,358 | 1,359 | 2,100 |
| 2007/05/14 | 1,361 | 1,369 | 1,358 | 1,358 | 2,300 |
| 2007/05/11 | 1,359 | 1,360 | 1,352 | 1,360 | 400 |
| 2007/05/10 | 1,352 | 1,360 | 1,350 | 1,360 | 1,000 |
| 2007/05/09 | 1,351 | 1,358 | 1,351 | 1,358 | 300 |
| 2007/05/08 | 1,345 | 1,350 | 1,343 | 1,350 | 1,200 |
| 2007/05/07 | 1,345 | 1,368 | 1,344 | 1,344 | 1,900 |
| 2007/05/02 | 1,341 | 1,345 | 1,337 | 1,345 | 1,200 |
| 2007/05/01 | 1,348 | 1,348 | 1,331 | 1,344 | 2,500 |
| 2007/04/27 | 1,334 | 1,349 | 1,334 | 1,349 | 300 |
| 2007/04/26 | 1,348 | 1,348 | 1,326 | 1,344 | 1,100 |
| 2007/04/25 | 1,330 | 1,347 | 1,325 | 1,347 | 2,300 |
| 2007/04/24 | 1,334 | 1,350 | 1,334 | 1,350 | 1,800 |
| 2007/04/23 | 1,369 | 1,369 | 1,333 | 1,350 | 3,400 |
| 2007/04/20 | 1,337 | 1,350 | 1,332 | 1,350 | 3,800 |
| 2007/04/19 | 1,335 | 1,346 | 1,332 | 1,346 | 1,700 |
| 2007/04/18 | 1,332 | 1,350 | 1,331 | 1,350 | 800 |
| 2007/04/17 | 1,353 | 1,355 | 1,335 | 1,350 | 2,000 |
| 2007/04/16 | 1,368 | 1,393 | 1,350 | 1,350 | 3,500 |
| 2007/04/13 | 1,354 | 1,354 | 1,342 | 1,350 | 1,300 |
| 2007/04/12 | 1,332 | 1,354 | 1,332 | 1,354 | 2,000 |
| 2007/04/11 | 1,330 | 1,340 | 1,330 | 1,340 | 500 |
| 2007/04/10 | 1,337 | 1,340 | 1,320 | 1,340 | 2,200 |
| 2007/04/09 | 1,345 | 1,345 | 1,322 | 1,338 | 2,500 |
| 2007/04/06 | 1,330 | 1,337 | 1,320 | 1,337 | 7,100 |
| 2007/04/05 | 1,324 | 1,350 | 1,324 | 1,350 | 6,400 |
| 2007/04/04 | 1,355 | 1,370 | 1,320 | 1,364 | 5,000 |
| 2007/04/03 | 1,342 | 1,364 | 1,342 | 1,350 | 9,400 |
| 2007/04/02 | 1,428 | 1,428 | 1,330 | 1,330 | 8,000 |
| 2007/03/30 | 1,413 | 1,422 | 1,403 | 1,413 | 3,400 |
| 2007/03/29 | 1,425 | 1,425 | 1,412 | 1,412 | 1,400 |
| 2007/03/28 | 1,427 | 1,427 | 1,410 | 1,425 | 2,200 |
| 2007/03/27 | 1,420 | 1,420 | 1,406 | 1,420 | 2,500 |
| 2007/03/26 | 1,421 | 1,421 | 1,405 | 1,419 | 4,700 |
| 2007/03/23 | 1,434 | 1,450 | 1,415 | 1,420 | 8,300 |
| 2007/03/22 | 1,484 | 1,484 | 1,442 | 1,470 | 7,900 |
| 2007/03/20 | 1,482 | 1,495 | 1,456 | 1,478 | 10,200 |
| 2007/03/19 | 1,483 | 1,494 | 1,460 | 1,471 | 8,900 |
| 2007/03/16 | 1,518 | 1,540 | 1,500 | 1,513 | 16,200 |
| 2007/03/15 | 1,471 | 1,528 | 1,468 | 1,506 | 19,700 |
| 2007/03/14 | 1,450 | 1,459 | 1,411 | 1,440 | 10,400 |
| 2007/03/13 | 1,480 | 1,488 | 1,471 | 1,480 | 11,700 |
| 2007/03/12 | 1,403 | 1,456 | 1,403 | 1,456 | 8,900 |
| 2007/03/09 | 1,369 | 1,399 | 1,368 | 1,380 | 6,400 |
| 2007/03/08 | 1,368 | 1,368 | 1,350 | 1,368 | 3,600 |
| 2007/03/07 | 1,350 | 1,370 | 1,337 | 1,350 | 6,600 |
| 2007/03/06 | 1,325 | 1,350 | 1,325 | 1,330 | 5,700 |
| 2007/03/05 | 1,335 | 1,355 | 1,289 | 1,289 | 15,100 |
| 2007/03/02 | 1,286 | 1,340 | 1,286 | 1,335 | 4,300 |
| 2007/03/01 | 1,340 | 1,340 | 1,261 | 1,300 | 3,900 |
| 2007/02/28 | 1,260 | 1,320 | 1,200 | 1,320 | 18,500 |
| 2007/02/27 | 1,330 | 1,360 | 1,326 | 1,326 | 15,200 |
| 2007/02/26 | 1,295 | 1,304 | 1,295 | 1,304 | 3,500 |
| 2007/02/23 | 1,266 | 1,285 | 1,266 | 1,285 | 5,300 |
| 2007/02/22 | 1,290 | 1,300 | 1,280 | 1,286 | 6,800 |
| 2007/02/21 | 1,277 | 1,277 | 1,265 | 1,275 | 7,500 |
| 2007/02/20 | 1,274 | 1,278 | 1,274 | 1,275 | 3,800 |
| 2007/02/19 | 1,278 | 1,288 | 1,278 | 1,288 | 4,400 |
| 2007/02/16 | 1,265 | 1,279 | 1,261 | 1,279 | 700 |
| 2007/02/15 | 1,280 | 1,280 | 1,263 | 1,270 | 5,600 |
| 2007/02/14 | 1,263 | 1,282 | 1,261 | 1,266 | 3,600 |
| 2007/02/13 | 1,280 | 1,282 | 1,270 | 1,282 | 4,100 |
| 2007/02/09 | 1,286 | 1,287 | 1,276 | 1,287 | 5,000 |
| 2007/02/08 | 1,293 | 1,295 | 1,287 | 1,287 | 2,200 |
| 2007/02/07 | 1,285 | 1,300 | 1,285 | 1,293 | 4,700 |
| 2007/02/06 | 1,310 | 1,317 | 1,301 | 1,301 | 2,700 |
| 2007/02/05 | 1,300 | 1,317 | 1,300 | 1,301 | 4,200 |
| 2007/02/02 | 1,287 | 1,299 | 1,287 | 1,299 | 2,100 |
| 2007/02/01 | 1,298 | 1,299 | 1,288 | 1,296 | 5,700 |
| 2007/01/31 | 1,292 | 1,296 | 1,288 | 1,296 | 1,700 |
| 2007/01/30 | 1,289 | 1,290 | 1,283 | 1,283 | 3,100 |
| 2007/01/29 | 1,288 | 1,298 | 1,286 | 1,286 | 2,200 |
| 2007/01/26 | 1,296 | 1,298 | 1,275 | 1,283 | 5,700 |
| 2007/01/25 | 1,309 | 1,309 | 1,296 | 1,296 | 9,500 |
| 2007/01/24 | 1,316 | 1,316 | 1,307 | 1,308 | 2,000 |
| 2007/01/23 | 1,305 | 1,317 | 1,299 | 1,317 | 3,100 |
| 2007/01/22 | 1,318 | 1,318 | 1,299 | 1,299 | 6,700 |
| 2007/01/19 | 1,270 | 1,289 | 1,270 | 1,280 | 6,000 |
| 2007/01/18 | 1,283 | 1,306 | 1,271 | 1,271 | 5,000 |
| 2007/01/17 | 1,306 | 1,306 | 1,287 | 1,295 | 2,100 |
| 2007/01/16 | 1,302 | 1,302 | 1,286 | 1,286 | 3,500 |
| 2007/01/15 | 1,310 | 1,330 | 1,286 | 1,308 | 5,600 |
| 2007/01/12 | 1,300 | 1,301 | 1,286 | 1,300 | 2,400 |
| 2007/01/11 | 1,331 | 1,331 | 1,300 | 1,305 | 8,400 |
| 2007/01/10 | 1,343 | 1,350 | 1,302 | 1,330 | 10,300 |
| 2007/01/09 | 1,340 | 1,360 | 1,321 | 1,340 | 17,600 |
| 2007/01/05 | 1,310 | 1,328 | 1,276 | 1,301 | 8,600 |
| 2007/01/04 | 1,270 | 1,280 | 1,261 | 1,270 | 5,300 |