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 |
|---|---|---|---|---|---|
| 2008/12/26 | 700 | 700 | 670 | 700 | 1,100 |
| 2008/12/25 | 710 | 711 | 710 | 711 | 5,300 |
| 2008/12/24 | 720 | 720 | 720 | 720 | 200 |
| 2008/12/22 | 710 | 711 | 710 | 711 | 300 |
| 2008/12/19 | 751 | 751 | 730 | 730 | 800 |
| 2008/12/18 | 750 | 750 | 750 | 750 | 100 |
| 2008/12/17 | 779 | 780 | 779 | 779 | 500 |
| 2008/12/15 | 779 | 779 | 779 | 779 | 1,100 |
| 2008/12/12 | 760 | 761 | 760 | 761 | 200 |
| 2008/12/10 | 760 | 760 | 760 | 760 | 500 |
| 2008/12/08 | 730 | 775 | 730 | 770 | 400 |
| 2008/12/05 | 753 | 753 | 753 | 753 | 100 |
| 2008/12/04 | 753 | 753 | 752 | 752 | 500 |
| 2008/12/03 | 751 | 752 | 751 | 752 | 200 |
| 2008/12/02 | 750 | 800 | 750 | 800 | 200 |
| 2008/11/28 | 799 | 799 | 799 | 799 | 100 |
| 2008/11/27 | 799 | 799 | 779 | 779 | 300 |
| 2008/11/26 | 750 | 750 | 750 | 750 | 200 |
| 2008/11/25 | 760 | 760 | 760 | 760 | 100 |
| 2008/11/20 | 760 | 760 | 760 | 760 | 200 |
| 2008/11/19 | 780 | 780 | 780 | 780 | 300 |
| 2008/11/17 | 830 | 830 | 800 | 800 | 600 |
| 2008/11/14 | 800 | 800 | 780 | 800 | 700 |
| 2008/11/13 | 800 | 800 | 800 | 800 | 300 |
| 2008/11/10 | 800 | 800 | 800 | 800 | 100 |
| 2008/11/04 | 838 | 838 | 771 | 800 | 700 |
| 2008/10/31 | 849 | 849 | 838 | 838 | 1,200 |
| 2008/10/30 | 799 | 838 | 799 | 838 | 1,100 |
| 2008/10/29 | 799 | 799 | 799 | 799 | 200 |
| 2008/10/28 | 800 | 800 | 800 | 800 | 1,000 |
| 2008/10/27 | 850 | 850 | 840 | 840 | 800 |
| 2008/10/24 | 850 | 850 | 850 | 850 | 700 |
| 2008/10/23 | 850 | 850 | 850 | 850 | 500 |
| 2008/10/22 | 866 | 866 | 866 | 866 | 100 |
| 2008/10/21 | 866 | 866 | 866 | 866 | 100 |
| 2008/10/16 | 860 | 860 | 860 | 860 | 600 |
| 2008/10/15 | 910 | 910 | 909 | 909 | 800 |
| 2008/10/14 | 810 | 865 | 810 | 865 | 600 |
| 2008/10/10 | 770 | 770 | 750 | 765 | 1,300 |
| 2008/10/09 | 740 | 800 | 740 | 800 | 2,800 |
| 2008/10/08 | 780 | 790 | 780 | 790 | 2,700 |
| 2008/10/07 | 860 | 860 | 860 | 860 | 3,400 |
| 2008/10/06 | 960 | 960 | 960 | 960 | 600 |
| 2008/10/03 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
| 2008/10/02 | 1,110 | 1,110 | 1,059 | 1,090 | 900 |
| 2008/10/01 | 1,110 | 1,110 | 1,110 | 1,110 | 500 |
| 2008/09/30 | 1,090 | 1,129 | 1,090 | 1,129 | 200 |
| 2008/09/29 | 1,110 | 1,110 | 1,110 | 1,110 | 500 |
| 2008/09/26 | 1,130 | 1,130 | 1,110 | 1,110 | 700 |
| 2008/09/25 | 1,160 | 1,160 | 1,160 | 1,160 | 100 |
| 2008/09/24 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2008/09/22 | 1,100 | 1,100 | 1,100 | 1,100 | 700 |
| 2008/09/19 | 1,101 | 1,101 | 1,100 | 1,100 | 500 |
| 2008/09/18 | 1,100 | 1,101 | 1,060 | 1,100 | 1,600 |
| 2008/09/17 | 1,110 | 1,110 | 1,110 | 1,110 | 400 |
| 2008/09/16 | 1,150 | 1,150 | 1,090 | 1,090 | 1,000 |
| 2008/09/12 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
| 2008/09/10 | 1,130 | 1,130 | 1,130 | 1,130 | 300 |
| 2008/09/08 | 1,135 | 1,135 | 1,135 | 1,135 | 100 |
| 2008/09/05 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
| 2008/09/04 | 1,180 | 1,180 | 1,157 | 1,177 | 400 |
| 2008/09/03 | 1,175 | 1,175 | 1,175 | 1,175 | 100 |
| 2008/09/01 | 1,153 | 1,153 | 1,153 | 1,153 | 100 |
| 2008/08/29 | 1,130 | 1,170 | 1,130 | 1,170 | 2,300 |
| 2008/08/28 | 1,170 | 1,170 | 1,130 | 1,130 | 800 |
| 2008/08/27 | 1,120 | 1,188 | 1,120 | 1,130 | 2,200 |
| 2008/08/25 | 1,110 | 1,110 | 1,110 | 1,110 | 300 |
| 2008/08/22 | 1,100 | 1,100 | 1,100 | 1,100 | 300 |
| 2008/08/20 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2008/08/19 | 1,100 | 1,100 | 1,100 | 1,100 | 200 |
| 2008/08/15 | 1,130 | 1,130 | 1,100 | 1,100 | 1,200 |
| 2008/08/13 | 1,100 | 1,100 | 1,100 | 1,100 | 600 |
| 2008/08/12 | 1,100 | 1,100 | 1,100 | 1,100 | 500 |
| 2008/08/11 | 1,120 | 1,120 | 1,101 | 1,101 | 1,100 |
| 2008/08/08 | 1,100 | 1,100 | 1,100 | 1,100 | 400 |
| 2008/08/06 | 1,100 | 1,100 | 1,100 | 1,100 | 200 |
| 2008/08/05 | 1,100 | 1,120 | 1,100 | 1,120 | 1,200 |
| 2008/08/04 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2008/08/01 | 1,100 | 1,100 | 1,100 | 1,100 | 500 |
| 2008/07/31 | 1,130 | 1,130 | 1,130 | 1,130 | 1,300 |
| 2008/07/30 | 1,138 | 1,138 | 1,138 | 1,138 | 200 |
| 2008/07/29 | 1,130 | 1,130 | 1,130 | 1,130 | 200 |
| 2008/07/28 | 1,120 | 1,130 | 1,120 | 1,130 | 2,000 |
| 2008/07/25 | 1,120 | 1,130 | 1,120 | 1,130 | 900 |
| 2008/07/24 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
| 2008/07/23 | 1,139 | 1,139 | 1,110 | 1,130 | 3,000 |
| 2008/07/22 | 1,120 | 1,140 | 1,120 | 1,140 | 1,400 |
| 2008/07/18 | 1,140 | 1,140 | 1,140 | 1,140 | 100 |
| 2008/07/16 | 1,078 | 1,080 | 1,078 | 1,080 | 400 |
| 2008/07/15 | 1,100 | 1,100 | 1,100 | 1,100 | 800 |
| 2008/07/14 | 1,050 | 1,060 | 1,050 | 1,060 | 200 |
| 2008/07/11 | 1,040 | 1,050 | 1,040 | 1,050 | 200 |
| 2008/07/10 | 1,030 | 1,038 | 1,030 | 1,038 | 600 |
| 2008/07/09 | 1,030 | 1,030 | 1,030 | 1,030 | 900 |
| 2008/07/08 | 1,030 | 1,030 | 1,030 | 1,030 | 200 |
| 2008/07/07 | 1,012 | 1,012 | 1,012 | 1,012 | 100 |
| 2008/07/03 | 1,013 | 1,013 | 1,012 | 1,012 | 200 |
| 2008/07/02 | 1,013 | 1,040 | 1,013 | 1,040 | 300 |
| 2008/07/01 | 1,030 | 1,040 | 1,030 | 1,040 | 400 |
| 2008/06/25 | 1,012 | 1,027 | 1,012 | 1,027 | 200 |
| 2008/06/24 | 1,040 | 1,040 | 1,040 | 1,040 | 200 |
| 2008/06/19 | 1,013 | 1,033 | 1,013 | 1,033 | 200 |
| 2008/06/18 | 1,049 | 1,050 | 1,049 | 1,050 | 700 |
| 2008/06/17 | 1,050 | 1,050 | 1,050 | 1,050 | 300 |
| 2008/06/16 | 1,080 | 1,080 | 1,079 | 1,079 | 800 |
| 2008/06/13 | 1,005 | 1,040 | 1,000 | 1,040 | 1,600 |
| 2008/06/12 | 1,090 | 1,090 | 1,025 | 1,025 | 500 |
| 2008/06/10 | 1,100 | 1,100 | 1,090 | 1,090 | 200 |
| 2008/06/09 | 1,069 | 1,095 | 1,050 | 1,050 | 1,000 |
| 2008/06/06 | 1,157 | 1,157 | 1,097 | 1,097 | 7,000 |
| 2008/06/05 | 1,000 | 1,097 | 1,000 | 1,097 | 700 |
| 2008/06/04 | 1,000 | 1,000 | 997 | 997 | 900 |
| 2008/06/03 | 995 | 1,020 | 994 | 1,020 | 1,600 |
| 2008/06/02 | 990 | 1,014 | 985 | 985 | 5,700 |
| 2008/05/30 | 1,130 | 1,130 | 1,130 | 1,130 | 300 |
| 2008/05/29 | 1,100 | 1,140 | 1,100 | 1,130 | 800 |
| 2008/05/28 | 1,130 | 1,130 | 1,105 | 1,105 | 1,000 |
| 2008/05/27 | 1,110 | 1,140 | 1,110 | 1,140 | 800 |
| 2008/05/26 | 1,110 | 1,159 | 1,110 | 1,159 | 700 |
| 2008/05/22 | 1,106 | 1,124 | 1,106 | 1,124 | 600 |
| 2008/05/20 | 1,145 | 1,145 | 1,145 | 1,145 | 600 |
| 2008/05/19 | 1,145 | 1,145 | 1,145 | 1,145 | 100 |
| 2008/05/16 | 1,148 | 1,148 | 1,144 | 1,144 | 600 |
| 2008/05/15 | 1,135 | 1,135 | 1,100 | 1,134 | 700 |
| 2008/05/14 | 1,095 | 1,095 | 1,095 | 1,095 | 100 |
| 2008/05/13 | 1,095 | 1,110 | 1,095 | 1,110 | 300 |
| 2008/05/12 | 1,100 | 1,110 | 1,081 | 1,109 | 1,300 |
| 2008/05/09 | 1,100 | 1,100 | 1,085 | 1,100 | 1,000 |
| 2008/05/08 | 1,100 | 1,100 | 1,100 | 1,100 | 300 |
| 2008/05/07 | 1,100 | 1,100 | 1,100 | 1,100 | 200 |
| 2008/05/02 | 1,065 | 1,100 | 1,065 | 1,100 | 1,000 |
| 2008/05/01 | 1,050 | 1,076 | 1,050 | 1,076 | 600 |
| 2008/04/30 | 1,070 | 1,070 | 1,070 | 1,070 | 500 |
| 2008/04/28 | 1,079 | 1,079 | 1,079 | 1,079 | 100 |
| 2008/04/25 | 1,059 | 1,059 | 1,059 | 1,059 | 300 |
| 2008/04/22 | 1,039 | 1,039 | 1,039 | 1,039 | 700 |
| 2008/04/18 | 1,040 | 1,040 | 1,040 | 1,040 | 200 |
| 2008/04/17 | 1,040 | 1,040 | 1,040 | 1,040 | 400 |
| 2008/04/16 | 1,000 | 1,050 | 1,000 | 1,050 | 300 |
| 2008/04/15 | 994 | 1,000 | 994 | 1,000 | 1,100 |
| 2008/04/14 | 985 | 987 | 985 | 987 | 2,500 |
| 2008/04/11 | 985 | 985 | 985 | 985 | 300 |
| 2008/04/09 | 979 | 980 | 965 | 980 | 800 |
| 2008/04/08 | 979 | 979 | 979 | 979 | 300 |
| 2008/04/07 | 980 | 980 | 976 | 976 | 900 |
| 2008/04/04 | 975 | 976 | 975 | 976 | 600 |
| 2008/04/03 | 975 | 975 | 975 | 975 | 400 |
| 2008/04/02 | 975 | 975 | 975 | 975 | 300 |
| 2008/04/01 | 969 | 975 | 969 | 975 | 700 |
| 2008/03/31 | 959 | 969 | 959 | 969 | 1,000 |
| 2008/03/28 | 960 | 969 | 960 | 969 | 1,500 |
| 2008/03/27 | 960 | 960 | 960 | 960 | 600 |
| 2008/03/26 | 960 | 960 | 960 | 960 | 300 |
| 2008/03/25 | 955 | 965 | 955 | 965 | 500 |
| 2008/03/24 | 930 | 968 | 930 | 968 | 2,600 |
| 2008/03/21 | 970 | 970 | 970 | 970 | 400 |
| 2008/03/19 | 951 | 960 | 951 | 960 | 500 |
| 2008/03/17 | 950 | 951 | 950 | 951 | 1,100 |
| 2008/03/14 | 970 | 970 | 950 | 950 | 700 |
| 2008/03/13 | 970 | 970 | 970 | 970 | 500 |
| 2008/03/12 | 982 | 982 | 975 | 981 | 1,400 |
| 2008/03/11 | 980 | 980 | 980 | 980 | 300 |
| 2008/03/10 | 970 | 980 | 970 | 970 | 1,400 |
| 2008/03/07 | 955 | 977 | 955 | 977 | 900 |
| 2008/03/06 | 946 | 970 | 946 | 970 | 1,400 |
| 2008/03/05 | 925 | 946 | 920 | 946 | 700 |
| 2008/03/04 | 945 | 945 | 943 | 945 | 1,400 |
| 2008/03/03 | 927 | 946 | 927 | 945 | 1,200 |
| 2008/02/29 | 948 | 948 | 948 | 948 | 800 |
| 2008/02/28 | 905 | 940 | 905 | 940 | 1,900 |
| 2008/02/27 | 911 | 914 | 911 | 914 | 700 |
| 2008/02/26 | 899 | 910 | 899 | 910 | 2,100 |
| 2008/02/25 | 895 | 899 | 895 | 899 | 1,000 |
| 2008/02/22 | 899 | 899 | 899 | 899 | 500 |
| 2008/02/21 | 895 | 900 | 875 | 900 | 2,500 |
| 2008/02/20 | 895 | 895 | 895 | 895 | 500 |
| 2008/02/19 | 875 | 890 | 875 | 890 | 800 |
| 2008/02/18 | 879 | 880 | 879 | 880 | 900 |
| 2008/02/15 | 875 | 875 | 875 | 875 | 2,200 |
| 2008/02/14 | 844 | 845 | 844 | 845 | 1,600 |
| 2008/02/13 | 824 | 840 | 824 | 840 | 600 |
| 2008/02/12 | 836 | 841 | 836 | 840 | 1,600 |
| 2008/02/08 | 831 | 836 | 831 | 836 | 400 |
| 2008/02/07 | 831 | 831 | 831 | 831 | 300 |
| 2008/02/05 | 839 | 839 | 831 | 831 | 1,100 |
| 2008/02/04 | 820 | 839 | 820 | 839 | 1,300 |
| 2008/02/01 | 844 | 844 | 844 | 844 | 300 |
| 2008/01/30 | 823 | 837 | 823 | 837 | 1,400 |
| 2008/01/29 | 806 | 806 | 805 | 805 | 500 |
| 2008/01/28 | 825 | 825 | 811 | 824 | 1,800 |
| 2008/01/25 | 801 | 811 | 801 | 811 | 2,200 |
| 2008/01/24 | 790 | 820 | 790 | 801 | 18,700 |
| 2008/01/23 | 880 | 900 | 880 | 890 | 2,000 |
| 2008/01/22 | 878 | 878 | 865 | 878 | 600 |
| 2008/01/21 | 880 | 880 | 880 | 880 | 100 |
| 2008/01/18 | 820 | 890 | 820 | 860 | 8,200 |
| 2008/01/17 | 920 | 920 | 890 | 900 | 7,000 |
| 2008/01/16 | 940 | 940 | 930 | 930 | 2,800 |
| 2008/01/15 | 952 | 952 | 940 | 940 | 3,600 |
| 2008/01/11 | 950 | 953 | 940 | 953 | 6,900 |
| 2008/01/10 | 950 | 950 | 945 | 950 | 3,300 |
| 2008/01/09 | 952 | 952 | 950 | 950 | 1,200 |
| 2008/01/08 | 950 | 952 | 950 | 952 | 200 |
| 2008/01/07 | 970 | 970 | 950 | 950 | 1,100 |
| 2008/01/04 | 950 | 950 | 950 | 950 | 1,000 |