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 |
---|---|---|---|---|---|
2011/12/26 | 387 | 400 | 383 | 400 | 1,500 |
2011/12/22 | 386 | 403 | 386 | 403 | 400 |
2011/12/21 | 409 | 409 | 385 | 385 | 400 |
2011/12/20 | 401 | 410 | 387 | 409 | 4,000 |
2011/12/19 | 403 | 411 | 403 | 410 | 600 |
2011/12/16 | 440 | 443 | 399 | 439 | 7,000 |
2011/12/15 | 411 | 449 | 394 | 445 | 9,500 |
2011/12/14 | 375 | 375 | 374 | 375 | 1,600 |
2011/12/13 | 373 | 373 | 373 | 373 | 500 |
2011/12/12 | 358 | 365 | 358 | 365 | 300 |
2011/12/09 | 357 | 357 | 349 | 357 | 700 |
2011/12/08 | 349 | 349 | 349 | 349 | 800 |
2011/12/07 | 341 | 349 | 339 | 349 | 2,900 |
2011/12/06 | 345 | 345 | 341 | 341 | 300 |
2011/12/05 | 345 | 345 | 345 | 345 | 100 |
2011/12/02 | 345 | 345 | 345 | 345 | 100 |
2011/12/01 | 330 | 348 | 330 | 337 | 1,200 |
2011/11/30 | 334 | 346 | 334 | 346 | 300 |
2011/11/29 | 345 | 349 | 345 | 349 | 1,100 |
2011/11/28 | 347 | 347 | 347 | 347 | 300 |
2011/11/25 | 332 | 344 | 332 | 344 | 200 |
2011/11/24 | 0 | 0 | 0 | 340 | 0 |
2011/11/22 | 336 | 340 | 335 | 340 | 600 |
2011/11/21 | 0 | 0 | 0 | 344 | 0 |
2011/11/18 | 334 | 344 | 334 | 344 | 300 |
2011/11/17 | 333 | 342 | 333 | 342 | 300 |
2011/11/16 | 345 | 349 | 334 | 349 | 600 |
2011/11/15 | 352 | 352 | 344 | 350 | 1,100 |
2011/11/14 | 351 | 351 | 346 | 350 | 500 |
2011/11/11 | 338 | 349 | 338 | 349 | 600 |
2011/11/10 | 343 | 354 | 341 | 354 | 900 |
2011/11/09 | 350 | 359 | 348 | 359 | 500 |
2011/11/08 | 350 | 361 | 350 | 361 | 400 |
2011/11/07 | 0 | 0 | 0 | 348 | 0 |
2011/11/04 | 340 | 348 | 333 | 348 | 600 |
2011/11/02 | 340 | 340 | 340 | 340 | 100 |
2011/11/01 | 341 | 341 | 341 | 341 | 400 |
2011/10/31 | 341 | 349 | 341 | 349 | 200 |
2011/10/28 | 0 | 0 | 0 | 357 | 0 |
2011/10/27 | 0 | 0 | 0 | 357 | 0 |
2011/10/26 | 354 | 357 | 350 | 357 | 700 |
2011/10/25 | 370 | 370 | 370 | 370 | 100 |
2011/10/24 | 346 | 355 | 346 | 355 | 400 |
2011/10/21 | 352 | 360 | 352 | 360 | 800 |
2011/10/20 | 0 | 0 | 0 | 348 | 0 |
2011/10/19 | 340 | 348 | 340 | 348 | 200 |
2011/10/18 | 350 | 350 | 347 | 347 | 400 |
2011/10/17 | 361 | 361 | 353 | 358 | 1,300 |
2011/10/14 | 340 | 345 | 340 | 345 | 200 |
2011/10/13 | 342 | 342 | 322 | 338 | 1,400 |
2011/10/12 | 351 | 367 | 345 | 345 | 500 |
2011/10/11 | 340 | 343 | 340 | 343 | 600 |
2011/10/07 | 317 | 340 | 317 | 340 | 200 |
2011/10/06 | 341 | 341 | 329 | 340 | 500 |
2011/10/05 | 350 | 350 | 349 | 349 | 200 |
2011/10/04 | 352 | 352 | 350 | 350 | 1,800 |
2011/10/03 | 382 | 413 | 360 | 360 | 2,200 |
2011/09/30 | 375 | 375 | 358 | 374 | 1,300 |
2011/09/29 | 353 | 375 | 353 | 375 | 1,500 |
2011/09/28 | 385 | 385 | 383 | 383 | 400 |
2011/09/27 | 411 | 411 | 384 | 392 | 1,400 |
2011/09/26 | 432 | 432 | 410 | 419 | 2,300 |
2011/09/22 | 439 | 439 | 429 | 439 | 500 |
2011/09/21 | 440 | 444 | 426 | 433 | 8,200 |
2011/09/20 | 444 | 447 | 440 | 447 | 2,900 |
2011/09/16 | 440 | 455 | 440 | 455 | 1,400 |
2011/09/15 | 450 | 455 | 450 | 453 | 800 |
2011/09/14 | 444 | 448 | 432 | 448 | 1,100 |
2011/09/13 | 448 | 448 | 448 | 448 | 100 |
2011/09/12 | 441 | 448 | 441 | 448 | 200 |
2011/09/09 | 448 | 448 | 448 | 448 | 200 |
2011/09/08 | 448 | 448 | 448 | 448 | 100 |
2011/09/07 | 0 | 0 | 0 | 440 | 0 |
2011/09/06 | 436 | 440 | 436 | 440 | 200 |
2011/09/05 | 438 | 440 | 438 | 440 | 200 |
2011/09/02 | 437 | 450 | 437 | 450 | 400 |
2011/09/01 | 428 | 445 | 428 | 445 | 2,300 |
2011/08/31 | 437 | 448 | 435 | 448 | 300 |
2011/08/30 | 427 | 450 | 424 | 450 | 1,100 |
2011/08/29 | 437 | 437 | 423 | 437 | 400 |
2011/08/26 | 436 | 438 | 430 | 438 | 1,100 |
2011/08/25 | 450 | 450 | 430 | 444 | 1,800 |
2011/08/24 | 440 | 446 | 430 | 446 | 700 |
2011/08/23 | 454 | 454 | 454 | 454 | 100 |
2011/08/22 | 0 | 0 | 0 | 450 | 0 |
2011/08/19 | 443 | 450 | 442 | 450 | 700 |
2011/08/18 | 0 | 0 | 0 | 430 | 0 |
2011/08/17 | 435 | 435 | 430 | 430 | 1,400 |
2011/08/16 | 441 | 441 | 430 | 430 | 3,200 |
2011/08/15 | 445 | 446 | 440 | 440 | 1,400 |
2011/08/12 | 450 | 465 | 450 | 457 | 700 |
2011/08/11 | 448 | 450 | 448 | 450 | 800 |
2011/08/10 | 449 | 449 | 449 | 449 | 100 |
2011/08/09 | 387 | 444 | 385 | 444 | 1,200 |
2011/08/08 | 420 | 450 | 420 | 450 | 1,200 |
2011/08/05 | 441 | 450 | 435 | 450 | 600 |
2011/08/04 | 436 | 451 | 435 | 451 | 1,000 |
2011/08/03 | 437 | 444 | 436 | 444 | 2,500 |
2011/08/02 | 460 | 460 | 437 | 437 | 2,700 |
2011/08/01 | 0 | 0 | 0 | 469 | 0 |
2011/07/29 | 469 | 469 | 469 | 469 | 100 |
2011/07/28 | 0 | 0 | 0 | 460 | 0 |
2011/07/27 | 456 | 467 | 445 | 460 | 1,600 |
2011/07/26 | 467 | 467 | 467 | 467 | 100 |
2011/07/25 | 0 | 0 | 0 | 470 | 0 |
2011/07/22 | 455 | 470 | 455 | 470 | 200 |
2011/07/21 | 460 | 468 | 460 | 461 | 1,600 |
2011/07/20 | 460 | 468 | 459 | 468 | 2,300 |
2011/07/19 | 0 | 0 | 0 | 459 | 0 |
2011/07/15 | 464 | 464 | 459 | 459 | 2,400 |
2011/07/14 | 457 | 466 | 443 | 460 | 1,500 |
2011/07/13 | 460 | 460 | 456 | 456 | 300 |
2011/07/12 | 0 | 0 | 0 | 460 | 0 |
2011/07/11 | 466 | 466 | 460 | 460 | 200 |
2011/07/08 | 462 | 462 | 462 | 462 | 100 |
2011/07/07 | 470 | 470 | 452 | 462 | 1,400 |
2011/07/06 | 463 | 474 | 444 | 474 | 2,900 |
2011/07/05 | 481 | 481 | 464 | 477 | 1,700 |
2011/07/04 | 484 | 484 | 476 | 481 | 600 |
2011/07/01 | 478 | 478 | 463 | 465 | 700 |
2011/06/30 | 476 | 479 | 467 | 478 | 4,000 |
2011/06/29 | 445 | 470 | 445 | 463 | 10,000 |
2011/06/28 | 0 | 0 | 0 | 436 | 0 |
2011/06/27 | 430 | 436 | 419 | 436 | 700 |
2011/06/24 | 424 | 430 | 424 | 430 | 500 |
2011/06/23 | 420 | 423 | 420 | 423 | 300 |
2011/06/22 | 418 | 421 | 418 | 421 | 200 |
2011/06/21 | 409 | 418 | 409 | 418 | 200 |
2011/06/20 | 414 | 417 | 412 | 417 | 400 |
2011/06/17 | 419 | 438 | 415 | 422 | 2,400 |
2011/06/16 | 0 | 0 | 0 | 443 | 0 |
2011/06/15 | 443 | 443 | 443 | 443 | 800 |
2011/06/14 | 436 | 444 | 436 | 444 | 600 |
2011/06/13 | 449 | 449 | 435 | 435 | 800 |
2011/06/10 | 409 | 449 | 409 | 449 | 1,400 |
2011/06/09 | 409 | 433 | 385 | 433 | 4,300 |
2011/06/08 | 436 | 446 | 399 | 433 | 10,200 |
2011/06/07 | 460 | 460 | 460 | 460 | 600 |
2011/06/06 | 459 | 474 | 450 | 458 | 1,100 |
2011/06/03 | 464 | 464 | 464 | 464 | 1,600 |
2011/06/02 | 0 | 0 | 0 | 464 | 0 |
2011/06/01 | 455 | 464 | 455 | 464 | 600 |
2011/05/31 | 437 | 455 | 435 | 450 | 3,500 |
2011/05/30 | 445 | 459 | 445 | 459 | 1,600 |
2011/05/27 | 413 | 440 | 413 | 438 | 5,800 |
2011/05/26 | 440 | 455 | 440 | 455 | 500 |
2011/05/25 | 435 | 450 | 435 | 450 | 1,300 |
2011/05/24 | 451 | 459 | 438 | 451 | 2,600 |
2011/05/23 | 458 | 459 | 458 | 459 | 500 |
2011/05/20 | 452 | 460 | 431 | 459 | 3,400 |
2011/05/19 | 465 | 465 | 450 | 450 | 3,000 |
2011/05/18 | 436 | 460 | 436 | 460 | 800 |
2011/05/17 | 436 | 461 | 436 | 450 | 900 |
2011/05/16 | 454 | 460 | 450 | 460 | 1,700 |
2011/05/13 | 452 | 460 | 450 | 460 | 700 |
2011/05/12 | 450 | 470 | 449 | 460 | 2,600 |
2011/05/11 | 460 | 460 | 456 | 456 | 300 |
2011/05/10 | 462 | 465 | 456 | 460 | 1,700 |
2011/05/09 | 474 | 476 | 461 | 470 | 800 |
2011/05/06 | 478 | 478 | 478 | 478 | 100 |
2011/05/02 | 485 | 485 | 480 | 484 | 3,200 |
2011/04/28 | 454 | 459 | 445 | 445 | 3,300 |
2011/04/27 | 456 | 470 | 456 | 470 | 1,400 |
2011/04/26 | 469 | 478 | 469 | 478 | 2,200 |
2011/04/25 | 475 | 475 | 445 | 469 | 2,600 |
2011/04/22 | 451 | 475 | 450 | 475 | 3,500 |
2011/04/21 | 516 | 516 | 475 | 480 | 5,300 |
2011/04/20 | 473 | 501 | 465 | 500 | 16,600 |
2011/04/19 | 454 | 478 | 445 | 464 | 9,600 |
2011/04/18 | 423 | 478 | 423 | 445 | 6,400 |
2011/04/15 | 410 | 418 | 395 | 415 | 3,900 |
2011/04/14 | 404 | 410 | 402 | 402 | 1,800 |
2011/04/13 | 383 | 400 | 383 | 399 | 1,700 |
2011/04/12 | 385 | 399 | 380 | 384 | 3,900 |
2011/04/11 | 412 | 412 | 380 | 400 | 5,800 |
2011/04/08 | 379 | 386 | 379 | 380 | 3,300 |
2011/04/07 | 379 | 380 | 368 | 379 | 3,700 |
2011/04/06 | 374 | 380 | 364 | 378 | 6,900 |
2011/04/05 | 402 | 405 | 391 | 391 | 8,200 |
2011/04/04 | 426 | 428 | 425 | 426 | 2,300 |
2011/04/01 | 446 | 446 | 422 | 428 | 2,400 |
2011/03/31 | 465 | 473 | 438 | 438 | 1,900 |
2011/03/30 | 470 | 474 | 458 | 462 | 4,200 |
2011/03/29 | 484 | 484 | 436 | 478 | 5,700 |
2011/03/28 | 485 | 490 | 460 | 488 | 20,400 |
2011/03/25 | 397 | 421 | 380 | 421 | 12,800 |
2011/03/24 | 362 | 400 | 352 | 397 | 11,100 |
2011/03/23 | 362 | 362 | 341 | 362 | 3,000 |
2011/03/22 | 315 | 371 | 315 | 362 | 7,900 |
2011/03/18 | 330 | 330 | 302 | 310 | 9,400 |
2011/03/17 | 325 | 330 | 297 | 323 | 4,500 |
2011/03/16 | 280 | 327 | 280 | 324 | 7,200 |
2011/03/15 | 300 | 351 | 280 | 280 | 46,400 |
2011/03/14 | 302 | 318 | 270 | 271 | 7,800 |
2011/03/11 | 343 | 350 | 338 | 350 | 1,200 |
2011/03/10 | 0 | 0 | 0 | 353 | 0 |
2011/03/09 | 342 | 353 | 342 | 353 | 1,700 |
2011/03/08 | 0 | 0 | 0 | 352 | 0 |
2011/03/07 | 348 | 355 | 340 | 352 | 1,700 |
2011/03/04 | 350 | 355 | 350 | 355 | 400 |
2011/03/03 | 353 | 353 | 352 | 352 | 400 |
2011/03/02 | 338 | 357 | 336 | 347 | 2,200 |
2011/03/01 | 363 | 363 | 356 | 360 | 1,800 |
2011/02/28 | 349 | 358 | 341 | 358 | 1,900 |
2011/02/25 | 334 | 346 | 330 | 346 | 5,300 |
2011/02/24 | 346 | 346 | 346 | 346 | 900 |
2011/02/23 | 335 | 346 | 315 | 346 | 2,200 |
2011/02/22 | 347 | 347 | 340 | 347 | 1,500 |
2011/02/21 | 342 | 348 | 333 | 348 | 500 |
2011/02/18 | 333 | 342 | 333 | 342 | 800 |
2011/02/17 | 339 | 342 | 324 | 342 | 10,000 |
2011/02/16 | 325 | 348 | 320 | 342 | 2,400 |
2011/02/15 | 325 | 325 | 325 | 325 | 2,300 |
2011/02/14 | 324 | 325 | 324 | 325 | 700 |
2011/02/10 | 319 | 324 | 315 | 324 | 1,600 |
2011/02/09 | 311 | 327 | 306 | 312 | 3,200 |
2011/02/08 | 318 | 327 | 318 | 327 | 700 |
2011/02/07 | 320 | 325 | 315 | 325 | 2,000 |
2011/02/04 | 327 | 327 | 319 | 327 | 700 |
2011/02/03 | 313 | 327 | 313 | 327 | 500 |
2011/02/02 | 323 | 328 | 323 | 328 | 400 |
2011/02/01 | 310 | 324 | 310 | 323 | 400 |
2011/01/31 | 301 | 327 | 301 | 324 | 4,200 |
2011/01/28 | 310 | 315 | 310 | 315 | 200 |
2011/01/27 | 308 | 317 | 308 | 317 | 6,500 |
2011/01/26 | 310 | 323 | 301 | 321 | 7,900 |
2011/01/25 | 312 | 324 | 310 | 324 | 3,900 |
2011/01/24 | 308 | 320 | 308 | 310 | 7,600 |
2011/01/21 | 318 | 324 | 316 | 324 | 800 |
2011/01/20 | 318 | 325 | 318 | 325 | 400 |
2011/01/19 | 319 | 326 | 315 | 326 | 1,000 |
2011/01/18 | 320 | 326 | 316 | 326 | 800 |
2011/01/17 | 325 | 326 | 320 | 326 | 1,900 |
2011/01/14 | 318 | 326 | 318 | 326 | 1,800 |
2011/01/13 | 318 | 318 | 314 | 318 | 800 |
2011/01/12 | 314 | 319 | 311 | 319 | 4,800 |
2011/01/11 | 311 | 326 | 311 | 322 | 1,300 |
2011/01/07 | 316 | 326 | 316 | 326 | 1,200 |
2011/01/06 | 311 | 320 | 311 | 320 | 500 |
2011/01/05 | 305 | 322 | 304 | 320 | 3,700 |
2011/01/04 | 336 | 336 | 298 | 309 | 4,200 |