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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,064 | 1,067 | 1,058 | 1,061 | 6,900 |
| 2017/12/28 | 1,072 | 1,073 | 1,053 | 1,063 | 11,100 |
| 2017/12/27 | 1,030 | 1,055 | 1,019 | 1,052 | 12,600 |
| 2017/12/26 | 1,045 | 1,045 | 1,007 | 1,030 | 43,000 |
| 2017/12/25 | 1,062 | 1,082 | 1,045 | 1,046 | 37,400 |
| 2017/12/22 | 1,124 | 1,124 | 1,082 | 1,085 | 34,600 |
| 2017/12/21 | 1,120 | 1,133 | 1,115 | 1,125 | 15,400 |
| 2017/12/20 | 1,149 | 1,149 | 1,128 | 1,129 | 18,500 |
| 2017/12/19 | 1,190 | 1,190 | 1,130 | 1,141 | 28,500 |
| 2017/12/18 | 1,093 | 1,185 | 1,090 | 1,160 | 165,600 |
| 2017/12/15 | 1,313 | 1,335 | 1,300 | 1,333 | 34,300 |
| 2017/12/14 | 1,290 | 1,317 | 1,287 | 1,310 | 9,900 |
| 2017/12/13 | 1,285 | 1,355 | 1,259 | 1,305 | 34,800 |
| 2017/12/12 | 1,260 | 1,290 | 1,258 | 1,285 | 14,400 |
| 2017/12/11 | 1,251 | 1,258 | 1,249 | 1,250 | 5,500 |
| 2017/12/08 | 1,242 | 1,260 | 1,240 | 1,250 | 8,500 |
| 2017/12/07 | 1,246 | 1,252 | 1,237 | 1,242 | 7,500 |
| 2017/12/06 | 1,267 | 1,267 | 1,235 | 1,246 | 9,700 |
| 2017/12/05 | 1,285 | 1,288 | 1,258 | 1,274 | 12,100 |
| 2017/12/04 | 1,313 | 1,314 | 1,272 | 1,287 | 13,700 |
| 2017/12/01 | 1,292 | 1,315 | 1,292 | 1,303 | 9,800 |
| 2017/11/30 | 1,298 | 1,320 | 1,298 | 1,302 | 9,800 |
| 2017/11/29 | 1,292 | 1,325 | 1,286 | 1,305 | 9,000 |
| 2017/11/28 | 1,327 | 1,331 | 1,279 | 1,309 | 22,500 |
| 2017/11/27 | 1,283 | 1,334 | 1,279 | 1,319 | 21,600 |
| 2017/11/24 | 1,237 | 1,272 | 1,236 | 1,264 | 9,800 |
| 2017/11/22 | 1,311 | 1,311 | 1,259 | 1,261 | 19,600 |
| 2017/11/21 | 1,202 | 1,300 | 1,192 | 1,298 | 50,500 |
| 2017/11/20 | 1,181 | 1,218 | 1,181 | 1,204 | 13,600 |
| 2017/11/17 | 1,182 | 1,187 | 1,177 | 1,181 | 4,800 |
| 2017/11/16 | 1,190 | 1,190 | 1,165 | 1,180 | 3,100 |
| 2017/11/15 | 1,190 | 1,194 | 1,151 | 1,190 | 14,900 |
| 2017/11/14 | 1,200 | 1,216 | 1,188 | 1,190 | 7,800 |
| 2017/11/13 | 1,220 | 1,222 | 1,200 | 1,200 | 3,800 |
| 2017/11/10 | 1,190 | 1,222 | 1,190 | 1,220 | 10,400 |
| 2017/11/09 | 1,184 | 1,217 | 1,180 | 1,196 | 12,700 |
| 2017/11/08 | 1,200 | 1,210 | 1,190 | 1,190 | 16,000 |
| 2017/11/07 | 1,222 | 1,234 | 1,214 | 1,214 | 5,300 |
| 2017/11/06 | 1,250 | 1,268 | 1,206 | 1,234 | 9,900 |
| 2017/11/02 | 1,246 | 1,264 | 1,212 | 1,250 | 11,500 |
| 2017/11/01 | 1,294 | 1,295 | 1,247 | 1,247 | 19,500 |
| 2017/10/31 | 1,303 | 1,304 | 1,284 | 1,294 | 6,800 |
| 2017/10/30 | 1,337 | 1,337 | 1,285 | 1,303 | 17,000 |
| 2017/10/27 | 1,335 | 1,477 | 1,276 | 1,336 | 91,500 |
| 2017/10/26 | 1,278 | 1,335 | 1,276 | 1,324 | 62,700 |
| 2017/10/25 | 1,237 | 1,300 | 1,237 | 1,278 | 29,500 |
| 2017/10/24 | 1,235 | 1,240 | 1,233 | 1,235 | 1,700 |
| 2017/10/23 | 1,231 | 1,237 | 1,223 | 1,235 | 3,600 |
| 2017/10/20 | 1,234 | 1,237 | 1,219 | 1,221 | 5,900 |
| 2017/10/19 | 1,236 | 1,248 | 1,233 | 1,236 | 5,100 |
| 2017/10/18 | 1,266 | 1,266 | 1,235 | 1,236 | 7,800 |
| 2017/10/17 | 1,235 | 1,266 | 1,235 | 1,266 | 7,600 |
| 2017/10/16 | 1,239 | 1,247 | 1,232 | 1,237 | 13,600 |
| 2017/10/13 | 1,259 | 1,267 | 1,239 | 1,239 | 24,700 |
| 2017/10/12 | 1,270 | 1,284 | 1,258 | 1,258 | 8,900 |
| 2017/10/11 | 1,262 | 1,275 | 1,261 | 1,261 | 9,100 |
| 2017/10/10 | 1,267 | 1,289 | 1,243 | 1,271 | 15,200 |
| 2017/10/06 | 1,267 | 1,290 | 1,266 | 1,280 | 6,400 |
| 2017/10/05 | 1,270 | 1,290 | 1,264 | 1,264 | 7,400 |
| 2017/10/04 | 1,308 | 1,319 | 1,275 | 1,285 | 18,700 |
| 2017/10/03 | 1,310 | 1,328 | 1,309 | 1,318 | 6,800 |
| 2017/10/02 | 1,350 | 1,360 | 1,299 | 1,300 | 22,300 |
| 2017/09/29 | 1,395 | 1,395 | 1,351 | 1,353 | 11,600 |
| 2017/09/28 | 1,361 | 1,424 | 1,350 | 1,395 | 24,800 |
| 2017/09/27 | 1,413 | 1,461 | 1,357 | 1,371 | 54,600 |
| 2017/09/26 | 1,320 | 1,497 | 1,319 | 1,437 | 136,600 |
| 2017/09/25 | 1,229 | 1,325 | 1,229 | 1,325 | 66,700 |
| 2017/09/22 | 1,233 | 1,233 | 1,211 | 1,229 | 7,300 |
| 2017/09/21 | 1,223 | 1,257 | 1,211 | 1,220 | 23,400 |
| 2017/09/20 | 1,198 | 1,216 | 1,189 | 1,200 | 15,600 |
| 2017/09/19 | 1,213 | 1,232 | 1,180 | 1,200 | 33,200 |
| 2017/09/15 | 1,130 | 1,178 | 1,130 | 1,153 | 27,900 |
| 2017/09/14 | 1,175 | 1,221 | 1,112 | 1,179 | 75,100 |
| 2017/09/13 | 1,265 | 1,294 | 1,240 | 1,265 | 47,100 |
| 2017/09/12 | 1,208 | 1,292 | 1,208 | 1,273 | 53,400 |
| 2017/09/11 | 1,173 | 1,228 | 1,168 | 1,192 | 22,400 |
| 2017/09/08 | 1,181 | 1,198 | 1,133 | 1,155 | 12,800 |
| 2017/09/07 | 1,234 | 1,234 | 1,188 | 1,205 | 13,800 |
| 2017/09/06 | 1,199 | 1,239 | 1,130 | 1,234 | 37,100 |
| 2017/09/05 | 1,130 | 1,315 | 1,130 | 1,199 | 115,100 |
| 2017/09/04 | 1,162 | 1,162 | 1,127 | 1,130 | 12,800 |
| 2017/09/01 | 1,172 | 1,176 | 1,146 | 1,172 | 7,100 |
| 2017/08/31 | 1,169 | 1,179 | 1,140 | 1,172 | 16,700 |
| 2017/08/30 | 1,160 | 1,170 | 1,135 | 1,170 | 10,000 |
| 2017/08/29 | 1,155 | 1,159 | 1,140 | 1,150 | 18,600 |
| 2017/08/28 | 1,166 | 1,184 | 1,146 | 1,184 | 11,000 |
| 2017/08/25 | 1,107 | 1,170 | 1,107 | 1,164 | 11,400 |
| 2017/08/24 | 1,082 | 1,107 | 1,082 | 1,107 | 3,700 |
| 2017/08/23 | 1,084 | 1,107 | 1,076 | 1,095 | 9,200 |
| 2017/08/22 | 1,080 | 1,097 | 1,076 | 1,084 | 3,300 |
| 2017/08/21 | 1,111 | 1,111 | 1,080 | 1,096 | 9,200 |
| 2017/08/18 | 1,120 | 1,133 | 1,101 | 1,108 | 7,300 |
| 2017/08/17 | 1,127 | 1,141 | 1,115 | 1,132 | 5,500 |
| 2017/08/16 | 1,098 | 1,134 | 1,098 | 1,123 | 3,800 |
| 2017/08/15 | 1,094 | 1,120 | 1,090 | 1,107 | 10,100 |
| 2017/08/14 | 1,080 | 1,091 | 1,051 | 1,077 | 9,000 |
| 2017/08/10 | 1,112 | 1,120 | 1,090 | 1,111 | 13,900 |
| 2017/08/09 | 1,140 | 1,149 | 1,111 | 1,112 | 7,000 |
| 2017/08/08 | 1,138 | 1,145 | 1,131 | 1,143 | 3,600 |
| 2017/08/07 | 1,125 | 1,137 | 1,111 | 1,130 | 6,600 |
| 2017/08/04 | 1,097 | 1,125 | 1,097 | 1,111 | 3,200 |
| 2017/08/03 | 1,100 | 1,127 | 1,080 | 1,124 | 21,100 |
| 2017/08/02 | 1,054 | 1,140 | 1,048 | 1,120 | 32,200 |
| 2017/08/01 | 1,159 | 1,159 | 1,081 | 1,087 | 37,600 |
| 2017/07/31 | 1,228 | 1,228 | 1,155 | 1,164 | 28,000 |
| 2017/07/28 | 1,321 | 1,329 | 1,230 | 1,245 | 34,700 |
| 2017/07/27 | 1,251 | 1,319 | 1,251 | 1,265 | 36,200 |
| 2017/07/26 | 1,312 | 1,400 | 1,228 | 1,237 | 96,800 |
| 2017/07/25 | 1,171 | 1,430 | 1,171 | 1,311 | 284,900 |
| 2017/07/24 | 1,169 | 1,170 | 1,130 | 1,170 | 18,600 |
| 2017/07/21 | 1,173 | 1,181 | 1,159 | 1,174 | 8,700 |
| 2017/07/20 | 1,175 | 1,187 | 1,175 | 1,181 | 2,200 |
| 2017/07/19 | 1,172 | 1,190 | 1,172 | 1,175 | 3,600 |
| 2017/07/18 | 1,191 | 1,197 | 1,172 | 1,174 | 11,900 |
| 2017/07/14 | 1,212 | 1,217 | 1,205 | 1,205 | 5,900 |
| 2017/07/13 | 1,215 | 1,229 | 1,215 | 1,215 | 5,300 |
| 2017/07/12 | 1,213 | 1,245 | 1,211 | 1,220 | 7,000 |
| 2017/07/11 | 1,214 | 1,222 | 1,209 | 1,213 | 7,600 |
| 2017/07/10 | 1,246 | 1,250 | 1,214 | 1,219 | 8,800 |
| 2017/07/07 | 1,278 | 1,278 | 1,240 | 1,260 | 12,900 |
| 2017/07/06 | 1,187 | 1,281 | 1,187 | 1,280 | 71,200 |
| 2017/07/05 | 1,210 | 1,232 | 1,200 | 1,204 | 14,700 |
| 2017/07/04 | 1,248 | 1,248 | 1,205 | 1,219 | 14,000 |
| 2017/07/03 | 1,236 | 1,255 | 1,209 | 1,255 | 11,900 |
| 2017/06/30 | 1,224 | 1,282 | 1,220 | 1,239 | 15,900 |
| 2017/06/29 | 1,170 | 1,290 | 1,170 | 1,284 | 27,600 |
| 2017/06/28 | 1,225 | 1,230 | 1,175 | 1,175 | 34,400 |
| 2017/06/27 | 1,263 | 1,267 | 1,236 | 1,236 | 14,400 |
| 2017/06/26 | 1,234 | 1,273 | 1,234 | 1,265 | 11,700 |
| 2017/06/23 | 1,271 | 1,300 | 1,247 | 1,250 | 25,800 |
| 2017/06/22 | 1,298 | 1,312 | 1,289 | 1,289 | 11,000 |
| 2017/06/21 | 1,290 | 1,315 | 1,290 | 1,301 | 10,800 |
| 2017/06/20 | 1,299 | 1,320 | 1,276 | 1,313 | 17,500 |
| 2017/06/19 | 1,278 | 1,312 | 1,278 | 1,283 | 14,400 |
| 2017/06/16 | 1,313 | 1,314 | 1,253 | 1,272 | 48,300 |
| 2017/06/15 | 1,332 | 1,339 | 1,282 | 1,313 | 38,600 |
| 2017/06/14 | 1,449 | 1,449 | 1,382 | 1,382 | 23,600 |
| 2017/06/13 | 1,400 | 1,476 | 1,399 | 1,444 | 26,100 |
| 2017/06/12 | 1,438 | 1,443 | 1,376 | 1,398 | 37,200 |
| 2017/06/09 | 1,511 | 1,560 | 1,435 | 1,442 | 47,600 |
| 2017/06/08 | 1,468 | 1,499 | 1,450 | 1,481 | 27,700 |
| 2017/06/07 | 1,520 | 1,520 | 1,433 | 1,468 | 48,200 |
| 2017/06/06 | 1,560 | 1,575 | 1,510 | 1,515 | 32,800 |
| 2017/06/05 | 1,590 | 1,590 | 1,560 | 1,560 | 31,600 |
| 2017/06/02 | 1,584 | 1,600 | 1,550 | 1,557 | 27,900 |
| 2017/06/01 | 1,605 | 1,605 | 1,562 | 1,565 | 20,000 |
| 2017/05/31 | 1,570 | 1,610 | 1,569 | 1,575 | 25,400 |
| 2017/05/30 | 1,577 | 1,615 | 1,550 | 1,585 | 30,600 |
| 2017/05/29 | 1,654 | 1,654 | 1,561 | 1,580 | 70,600 |
| 2017/05/26 | 1,696 | 1,722 | 1,661 | 1,661 | 45,900 |
| 2017/05/25 | 1,717 | 1,730 | 1,666 | 1,728 | 83,100 |
| 2017/05/24 | 1,829 | 1,859 | 1,685 | 1,739 | 215,300 |
| 2017/05/23 | 1,964 | 1,984 | 1,821 | 1,849 | 138,400 |
| 2017/05/22 | 1,880 | 1,977 | 1,871 | 1,969 | 143,200 |
| 2017/05/19 | 1,910 | 1,912 | 1,752 | 1,835 | 169,200 |
| 2017/05/18 | 1,870 | 1,930 | 1,803 | 1,909 | 92,100 |
| 2017/05/17 | 1,977 | 2,000 | 1,930 | 1,957 | 94,500 |
| 2017/05/16 | 1,935 | 2,040 | 1,924 | 2,014 | 121,000 |
| 2017/05/15 | 1,870 | 1,970 | 1,870 | 1,923 | 74,000 |
| 2017/05/12 | 1,880 | 1,950 | 1,856 | 1,899 | 119,900 |
| 2017/05/11 | 1,838 | 1,949 | 1,803 | 1,862 | 131,000 |
| 2017/05/10 | 1,826 | 1,885 | 1,745 | 1,798 | 201,200 |
| 2017/05/09 | 1,700 | 2,120 | 1,699 | 1,860 | 713,400 |
| 2017/05/08 | 1,697 | 1,750 | 1,650 | 1,720 | 146,900 |
| 2017/05/02 | 1,644 | 1,715 | 1,625 | 1,625 | 126,800 |
| 2017/05/01 | 1,680 | 1,680 | 1,590 | 1,623 | 135,000 |
| 2017/04/28 | 1,570 | 1,662 | 1,557 | 1,574 | 133,800 |
| 2017/04/27 | 1,530 | 1,594 | 1,505 | 1,563 | 97,200 |
| 2017/04/26 | 1,571 | 1,760 | 1,543 | 1,570 | 325,900 |
| 2017/04/25 | 1,545 | 1,625 | 1,494 | 1,540 | 152,500 |
| 2017/04/24 | 1,546 | 1,546 | 1,470 | 1,488 | 91,600 |
| 2017/04/21 | 1,620 | 1,675 | 1,517 | 1,538 | 216,200 |
| 2017/04/20 | 1,700 | 1,875 | 1,654 | 1,700 | 1,068,200 |
| 2017/04/19 | 1,604 | 1,669 | 1,498 | 1,505 | 541,300 |
| 2017/04/18 | 1,753 | 1,775 | 1,553 | 1,570 | 509,800 |
| 2017/04/17 | 1,940 | 2,065 | 1,730 | 1,785 | 578,100 |
| 2017/04/14 | 2,570 | 2,570 | 1,903 | 2,111 | 1,404,800 |
| 2017/04/13 | 1,880 | 2,120 | 1,870 | 2,120 | 860,300 |
| 2017/04/12 | 1,410 | 1,720 | 1,390 | 1,720 | 797,600 |
| 2017/04/11 | 1,487 | 1,515 | 1,363 | 1,420 | 1,000,700 |
| 2017/04/10 | 1,310 | 1,430 | 1,251 | 1,430 | 814,100 |
| 2017/04/07 | 1,210 | 1,234 | 1,065 | 1,130 | 510,500 |
| 2017/04/06 | 1,288 | 1,442 | 1,086 | 1,240 | 1,639,100 |
| 2017/04/05 | 1,030 | 1,339 | 931 | 1,258 | 1,333,900 |
| 2017/04/04 | 1,039 | 1,039 | 1,039 | 1,039 | 106,000 |
| 2017/04/03 | 784 | 889 | 779 | 889 | 126,000 |
| 2017/03/31 | 738 | 739 | 729 | 739 | 3,300 |
| 2017/03/30 | 738 | 738 | 738 | 738 | 200 |
| 2017/03/29 | 731 | 743 | 731 | 743 | 700 |
| 2017/03/28 | 727 | 736 | 727 | 731 | 2,300 |
| 2017/03/27 | 730 | 731 | 727 | 727 | 6,800 |
| 2017/03/24 | 735 | 737 | 731 | 735 | 3,300 |
| 2017/03/23 | 733 | 733 | 733 | 733 | 1,000 |
| 2017/03/22 | 740 | 741 | 731 | 733 | 6,400 |
| 2017/03/21 | 749 | 750 | 740 | 743 | 4,400 |
| 2017/03/17 | 761 | 766 | 748 | 749 | 7,000 |
| 2017/03/16 | 760 | 768 | 759 | 761 | 11,100 |
| 2017/03/15 | 765 | 774 | 749 | 759 | 60,800 |
| 2017/03/14 | 807 | 841 | 807 | 840 | 32,800 |
| 2017/03/13 | 778 | 805 | 778 | 803 | 5,800 |
| 2017/03/10 | 782 | 790 | 782 | 790 | 1,900 |
| 2017/03/09 | 789 | 790 | 781 | 781 | 4,100 |
| 2017/03/08 | 780 | 785 | 780 | 781 | 2,000 |
| 2017/03/07 | 790 | 790 | 780 | 780 | 300 |
| 2017/03/06 | 791 | 791 | 784 | 790 | 4,700 |
| 2017/03/03 | 796 | 796 | 787 | 788 | 2,700 |
| 2017/03/02 | 797 | 797 | 780 | 780 | 4,300 |
| 2017/03/01 | 805 | 805 | 781 | 791 | 4,100 |
| 2017/02/28 | 782 | 800 | 774 | 799 | 14,800 |
| 2017/02/27 | 774 | 781 | 770 | 777 | 10,800 |
| 2017/02/24 | 776 | 776 | 765 | 773 | 2,800 |
| 2017/02/23 | 775 | 776 | 768 | 775 | 2,200 |
| 2017/02/22 | 762 | 770 | 762 | 770 | 5,100 |
| 2017/02/21 | 758 | 761 | 752 | 761 | 2,800 |
| 2017/02/20 | 758 | 767 | 747 | 765 | 3,700 |
| 2017/02/17 | 759 | 759 | 751 | 758 | 1,000 |
| 2017/02/16 | 747 | 759 | 747 | 759 | 1,400 |
| 2017/02/15 | 751 | 752 | 750 | 751 | 2,800 |
| 2017/02/14 | 750 | 751 | 750 | 750 | 400 |
| 2017/02/13 | 747 | 762 | 743 | 743 | 3,400 |
| 2017/02/10 | 757 | 757 | 746 | 746 | 8,200 |
| 2017/02/09 | 746 | 758 | 746 | 747 | 2,200 |
| 2017/02/08 | 757 | 757 | 741 | 745 | 2,600 |
| 2017/02/07 | 750 | 760 | 750 | 751 | 1,200 |
| 2017/02/06 | 758 | 761 | 743 | 750 | 7,300 |
| 2017/02/03 | 756 | 756 | 756 | 756 | 1,000 |
| 2017/02/02 | 773 | 773 | 768 | 768 | 3,900 |
| 2017/02/01 | 764 | 771 | 763 | 771 | 9,200 |
| 2017/01/31 | 775 | 775 | 764 | 764 | 4,200 |
| 2017/01/30 | 783 | 783 | 774 | 774 | 2,600 |
| 2017/01/27 | 750 | 779 | 748 | 777 | 18,600 |
| 2017/01/26 | 758 | 758 | 747 | 754 | 4,000 |
| 2017/01/25 | 754 | 754 | 752 | 752 | 1,100 |
| 2017/01/24 | 741 | 749 | 740 | 749 | 5,600 |
| 2017/01/23 | 756 | 756 | 738 | 753 | 10,200 |
| 2017/01/20 | 767 | 767 | 756 | 756 | 4,900 |
| 2017/01/19 | 771 | 771 | 765 | 766 | 2,100 |
| 2017/01/18 | 770 | 776 | 765 | 765 | 9,900 |
| 2017/01/17 | 779 | 779 | 775 | 775 | 600 |
| 2017/01/16 | 772 | 778 | 772 | 778 | 5,000 |
| 2017/01/13 | 780 | 780 | 772 | 777 | 2,700 |
| 2017/01/12 | 777 | 780 | 777 | 777 | 6,100 |
| 2017/01/11 | 777 | 780 | 771 | 777 | 15,700 |
| 2017/01/10 | 782 | 782 | 776 | 776 | 8,900 |
| 2017/01/06 | 785 | 785 | 774 | 782 | 3,600 |
| 2017/01/05 | 780 | 785 | 773 | 773 | 9,900 |
| 2017/01/04 | 775 | 781 | 770 | 777 | 7,300 |