オービック(4684)の株価時系列情報
オービック(4684)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 |
|---|---|---|---|---|---|
| 2021/12/30 | 21,560 | 21,720 | 21,540 | 21,600 | 56,100 |
| 2021/12/29 | 21,710 | 21,800 | 21,580 | 21,730 | 74,400 |
| 2021/12/28 | 21,540 | 21,840 | 21,480 | 21,830 | 71,300 |
| 2021/12/27 | 21,260 | 21,360 | 21,170 | 21,310 | 49,600 |
| 2021/12/24 | 21,620 | 21,620 | 21,260 | 21,260 | 51,800 |
| 2021/12/23 | 21,780 | 21,780 | 21,480 | 21,560 | 84,000 |
| 2021/12/22 | 21,440 | 21,560 | 21,250 | 21,560 | 89,900 |
| 2021/12/21 | 21,320 | 21,490 | 21,140 | 21,290 | 103,000 |
| 2021/12/20 | 21,340 | 21,420 | 20,990 | 21,130 | 96,600 |
| 2021/12/17 | 21,810 | 21,810 | 21,320 | 21,440 | 193,400 |
| 2021/12/16 | 22,090 | 22,130 | 21,810 | 21,990 | 142,900 |
| 2021/12/15 | 21,330 | 21,910 | 21,330 | 21,650 | 155,000 |
| 2021/12/14 | 21,350 | 21,530 | 21,120 | 21,370 | 127,500 |
| 2021/12/13 | 21,130 | 21,540 | 21,130 | 21,350 | 110,700 |
| 2021/12/10 | 20,940 | 21,000 | 20,820 | 20,870 | 108,500 |
| 2021/12/09 | 20,850 | 21,330 | 20,850 | 21,000 | 122,300 |
| 2021/12/08 | 21,360 | 21,380 | 20,750 | 20,820 | 157,200 |
| 2021/12/07 | 20,290 | 20,960 | 20,250 | 20,870 | 154,900 |
| 2021/12/06 | 20,340 | 20,370 | 20,030 | 20,050 | 220,000 |
| 2021/12/03 | 20,420 | 20,580 | 19,980 | 20,510 | 193,300 |
| 2021/12/02 | 20,450 | 20,830 | 20,210 | 20,270 | 216,000 |
| 2021/12/01 | 21,110 | 21,280 | 20,470 | 20,660 | 203,600 |
| 2021/11/30 | 21,000 | 21,530 | 20,960 | 20,990 | 536,900 |
| 2021/11/29 | 20,420 | 20,910 | 20,350 | 20,740 | 174,600 |
| 2021/11/26 | 21,200 | 21,200 | 20,690 | 20,760 | 102,500 |
| 2021/11/25 | 21,370 | 21,400 | 20,960 | 21,080 | 112,200 |
| 2021/11/24 | 21,710 | 21,870 | 21,100 | 21,280 | 136,100 |
| 2021/11/22 | 21,680 | 22,080 | 21,680 | 21,960 | 138,600 |
| 2021/11/19 | 21,260 | 21,660 | 21,150 | 21,620 | 220,600 |
| 2021/11/18 | 21,080 | 21,270 | 20,970 | 21,100 | 169,600 |
| 2021/11/17 | 21,000 | 21,240 | 20,880 | 21,160 | 178,600 |
| 2021/11/16 | 20,750 | 20,930 | 20,710 | 20,870 | 108,500 |
| 2021/11/15 | 21,200 | 21,350 | 20,740 | 20,800 | 134,400 |
| 2021/11/12 | 20,430 | 20,800 | 20,430 | 20,750 | 134,700 |
| 2021/11/11 | 20,400 | 20,450 | 20,210 | 20,400 | 120,400 |
| 2021/11/10 | 20,740 | 20,850 | 20,580 | 20,580 | 72,800 |
| 2021/11/09 | 20,670 | 20,850 | 20,630 | 20,680 | 95,600 |
| 2021/11/08 | 21,020 | 21,090 | 20,700 | 20,740 | 96,800 |
| 2021/11/05 | 20,920 | 21,160 | 20,900 | 21,110 | 92,100 |
| 2021/11/04 | 21,200 | 21,240 | 20,650 | 20,830 | 146,500 |
| 2021/11/02 | 20,870 | 21,040 | 20,740 | 20,970 | 125,900 |
| 2021/11/01 | 21,580 | 21,680 | 21,060 | 21,330 | 177,100 |
| 2021/10/29 | 21,190 | 21,380 | 20,900 | 20,990 | 167,700 |
| 2021/10/28 | 21,060 | 21,250 | 20,840 | 20,990 | 189,200 |
| 2021/10/27 | 21,090 | 21,620 | 20,900 | 20,970 | 157,000 |
| 2021/10/26 | 21,690 | 21,780 | 21,480 | 21,560 | 92,700 |
| 2021/10/25 | 21,290 | 21,470 | 21,280 | 21,470 | 75,800 |
| 2021/10/22 | 21,790 | 21,910 | 21,550 | 21,620 | 75,300 |
| 2021/10/21 | 21,670 | 21,970 | 21,500 | 21,760 | 77,700 |
| 2021/10/20 | 22,380 | 22,450 | 22,040 | 22,110 | 55,900 |
| 2021/10/19 | 22,080 | 22,200 | 21,770 | 22,110 | 83,400 |
| 2021/10/18 | 22,380 | 22,380 | 21,660 | 21,800 | 110,700 |
| 2021/10/15 | 22,000 | 22,340 | 21,840 | 22,300 | 98,200 |
| 2021/10/14 | 21,240 | 21,650 | 21,230 | 21,500 | 97,800 |
| 2021/10/13 | 21,000 | 21,360 | 20,930 | 21,230 | 100,800 |
| 2021/10/12 | 21,390 | 21,490 | 20,890 | 21,030 | 88,700 |
| 2021/10/11 | 20,840 | 21,390 | 20,560 | 21,350 | 96,800 |
| 2021/10/08 | 20,970 | 21,170 | 20,800 | 20,890 | 78,200 |
| 2021/10/07 | 20,810 | 21,130 | 20,580 | 20,670 | 121,700 |
| 2021/10/06 | 21,220 | 21,400 | 20,500 | 20,520 | 181,700 |
| 2021/10/05 | 21,030 | 21,260 | 20,870 | 21,030 | 198,100 |
| 2021/10/04 | 21,280 | 21,300 | 20,980 | 21,210 | 131,500 |
| 2021/10/01 | 21,220 | 21,340 | 20,780 | 20,980 | 180,400 |
| 2021/09/30 | 21,690 | 21,770 | 21,140 | 21,370 | 178,500 |
| 2021/09/29 | 21,450 | 21,700 | 21,080 | 21,430 | 190,000 |
| 2021/09/28 | 22,300 | 22,300 | 21,670 | 21,820 | 278,800 |
| 2021/09/27 | 23,120 | 23,120 | 22,690 | 22,760 | 133,700 |
| 2021/09/24 | 23,200 | 23,280 | 23,020 | 23,160 | 148,500 |
| 2021/09/22 | 23,370 | 23,420 | 23,020 | 23,020 | 130,100 |
| 2021/09/21 | 23,290 | 23,450 | 23,080 | 23,270 | 178,800 |
| 2021/09/17 | 23,660 | 23,960 | 23,520 | 23,840 | 261,500 |
| 2021/09/16 | 23,620 | 23,640 | 23,280 | 23,620 | 115,300 |
| 2021/09/15 | 23,530 | 23,920 | 23,480 | 23,640 | 231,300 |
| 2021/09/14 | 23,220 | 23,680 | 23,030 | 23,620 | 181,800 |
| 2021/09/13 | 23,300 | 23,330 | 22,870 | 23,220 | 154,200 |
| 2021/09/10 | 22,600 | 23,620 | 22,590 | 23,620 | 300,800 |
| 2021/09/09 | 22,420 | 22,650 | 22,200 | 22,460 | 215,500 |
| 2021/09/08 | 22,330 | 22,680 | 22,240 | 22,670 | 225,800 |
| 2021/09/07 | 22,320 | 22,370 | 21,910 | 22,120 | 146,700 |
| 2021/09/06 | 22,000 | 22,410 | 21,990 | 22,200 | 136,500 |
| 2021/09/03 | 21,870 | 22,170 | 21,780 | 21,900 | 140,800 |
| 2021/09/02 | 21,500 | 21,760 | 21,410 | 21,760 | 137,700 |
| 2021/09/01 | 20,950 | 21,390 | 20,870 | 21,390 | 111,800 |
| 2021/08/31 | 20,960 | 21,000 | 20,710 | 20,950 | 136,300 |
| 2021/08/30 | 20,900 | 21,000 | 20,730 | 21,000 | 109,500 |
| 2021/08/27 | 20,980 | 21,010 | 20,630 | 20,710 | 100,100 |
| 2021/08/26 | 21,030 | 21,200 | 20,950 | 21,190 | 77,400 |
| 2021/08/25 | 21,100 | 21,170 | 20,970 | 21,060 | 82,000 |
| 2021/08/24 | 21,210 | 21,350 | 21,100 | 21,320 | 129,100 |
| 2021/08/23 | 20,740 | 21,160 | 20,720 | 21,100 | 174,400 |
| 2021/08/20 | 20,010 | 20,400 | 20,000 | 20,390 | 113,800 |
| 2021/08/19 | 19,920 | 20,110 | 19,810 | 20,000 | 108,700 |
| 2021/08/18 | 20,000 | 20,250 | 19,910 | 20,140 | 78,200 |
| 2021/08/17 | 20,100 | 20,120 | 19,900 | 19,900 | 94,800 |
| 2021/08/16 | 20,070 | 20,280 | 20,070 | 20,090 | 129,600 |
| 2021/08/13 | 20,130 | 20,340 | 19,940 | 20,270 | 103,000 |
| 2021/08/12 | 19,710 | 19,910 | 19,680 | 19,900 | 83,100 |
| 2021/08/11 | 19,900 | 20,030 | 19,690 | 19,770 | 84,400 |
| 2021/08/10 | 19,620 | 20,140 | 19,620 | 19,930 | 176,200 |
| 2021/08/06 | 19,460 | 19,620 | 19,430 | 19,560 | 100,200 |
| 2021/08/05 | 19,650 | 19,740 | 19,490 | 19,570 | 102,500 |
| 2021/08/04 | 19,850 | 19,870 | 19,620 | 19,740 | 108,800 |
| 2021/08/03 | 19,850 | 19,960 | 19,650 | 19,730 | 127,400 |
| 2021/08/02 | 19,500 | 19,810 | 19,400 | 19,750 | 182,800 |
| 2021/07/30 | 19,580 | 19,730 | 19,220 | 19,220 | 159,500 |
| 2021/07/29 | 19,570 | 19,690 | 19,530 | 19,600 | 119,400 |
| 2021/07/28 | 19,500 | 19,800 | 19,460 | 19,570 | 152,800 |
| 2021/07/27 | 19,680 | 19,710 | 19,410 | 19,610 | 187,200 |
| 2021/07/26 | 20,090 | 20,090 | 19,510 | 19,520 | 341,500 |
| 2021/07/21 | 20,480 | 20,550 | 20,250 | 20,390 | 147,100 |
| 2021/07/20 | 20,000 | 20,430 | 19,960 | 20,290 | 157,800 |
| 2021/07/19 | 20,240 | 20,380 | 20,120 | 20,280 | 92,500 |
| 2021/07/16 | 20,400 | 20,600 | 20,360 | 20,400 | 74,800 |
| 2021/07/15 | 20,860 | 21,020 | 20,550 | 20,620 | 111,400 |
| 2021/07/14 | 21,050 | 21,060 | 20,810 | 20,810 | 175,300 |
| 2021/07/13 | 20,810 | 20,910 | 20,740 | 20,770 | 81,800 |
| 2021/07/12 | 20,850 | 20,920 | 20,690 | 20,800 | 147,000 |
| 2021/07/09 | 20,160 | 20,530 | 20,120 | 20,430 | 197,300 |
| 2021/07/08 | 20,910 | 20,940 | 20,660 | 20,660 | 153,100 |
| 2021/07/07 | 20,910 | 20,940 | 20,700 | 20,800 | 149,100 |
| 2021/07/06 | 20,780 | 20,810 | 20,650 | 20,700 | 51,600 |
| 2021/07/05 | 21,100 | 21,220 | 20,760 | 20,840 | 121,500 |
| 2021/07/02 | 20,600 | 20,930 | 20,500 | 20,830 | 156,500 |
| 2021/07/01 | 20,710 | 20,800 | 20,490 | 20,510 | 125,200 |
| 2021/06/30 | 20,940 | 20,970 | 20,630 | 20,710 | 118,300 |
| 2021/06/29 | 21,060 | 21,140 | 20,730 | 20,780 | 89,800 |
| 2021/06/28 | 20,990 | 21,060 | 20,890 | 20,930 | 75,000 |
| 2021/06/25 | 20,870 | 20,990 | 20,800 | 20,960 | 123,400 |
| 2021/06/24 | 20,890 | 20,930 | 20,620 | 20,870 | 73,000 |
| 2021/06/23 | 20,890 | 21,160 | 20,850 | 20,950 | 81,100 |
| 2021/06/22 | 20,400 | 20,980 | 20,280 | 20,870 | 104,700 |
| 2021/06/21 | 20,400 | 20,570 | 20,190 | 20,240 | 119,400 |
| 2021/06/18 | 21,000 | 21,190 | 20,930 | 21,030 | 168,100 |
| 2021/06/17 | 20,960 | 20,960 | 20,670 | 20,750 | 93,500 |
| 2021/06/16 | 21,000 | 21,000 | 20,770 | 20,970 | 111,900 |
| 2021/06/15 | 21,000 | 21,340 | 20,950 | 21,270 | 124,000 |
| 2021/06/14 | 20,820 | 20,990 | 20,590 | 20,970 | 85,500 |
| 2021/06/11 | 20,270 | 20,750 | 20,240 | 20,670 | 164,500 |
| 2021/06/10 | 20,250 | 20,300 | 20,050 | 20,110 | 127,200 |
| 2021/06/09 | 20,320 | 20,380 | 20,210 | 20,320 | 80,600 |
| 2021/06/08 | 20,220 | 20,410 | 20,160 | 20,310 | 96,500 |
| 2021/06/07 | 20,100 | 20,240 | 20,040 | 20,170 | 80,000 |
| 2021/06/04 | 19,830 | 20,040 | 19,650 | 19,880 | 192,300 |
| 2021/06/03 | 19,960 | 20,280 | 19,890 | 20,130 | 139,300 |
| 2021/06/02 | 20,300 | 20,460 | 20,000 | 20,030 | 159,800 |
| 2021/06/01 | 20,530 | 20,720 | 20,360 | 20,430 | 102,200 |
| 2021/05/31 | 20,560 | 21,050 | 20,500 | 20,520 | 124,700 |
| 2021/05/28 | 20,100 | 20,720 | 20,100 | 20,650 | 180,700 |
| 2021/05/27 | 20,220 | 20,740 | 20,050 | 20,700 | 239,600 |
| 2021/05/26 | 20,660 | 21,090 | 20,390 | 20,400 | 216,600 |
| 2021/05/25 | 20,930 | 21,150 | 20,930 | 21,050 | 109,800 |
| 2021/05/24 | 21,370 | 21,450 | 20,970 | 20,980 | 125,300 |
| 2021/05/21 | 20,980 | 21,400 | 20,960 | 21,380 | 195,900 |
| 2021/05/20 | 21,000 | 21,100 | 20,570 | 20,780 | 138,900 |
| 2021/05/19 | 20,410 | 20,960 | 20,280 | 20,940 | 238,500 |
| 2021/05/18 | 20,360 | 20,660 | 20,280 | 20,520 | 276,400 |
| 2021/05/17 | 20,500 | 20,610 | 19,990 | 20,270 | 326,400 |
| 2021/05/14 | 19,920 | 20,650 | 19,920 | 20,540 | 313,500 |
| 2021/05/13 | 19,360 | 19,750 | 19,190 | 19,590 | 231,300 |
| 2021/05/12 | 19,490 | 19,770 | 19,430 | 19,540 | 339,200 |
| 2021/05/11 | 19,710 | 19,720 | 19,250 | 19,300 | 226,000 |
| 2021/05/10 | 19,810 | 20,280 | 19,750 | 19,960 | 170,200 |
| 2021/05/07 | 20,040 | 20,080 | 19,810 | 19,810 | 228,400 |
| 2021/05/06 | 20,630 | 21,070 | 19,890 | 19,950 | 384,300 |
| 2021/04/30 | 21,360 | 21,430 | 21,030 | 21,130 | 237,800 |
| 2021/04/28 | 20,940 | 21,400 | 20,900 | 21,040 | 243,600 |
| 2021/04/27 | 21,110 | 21,420 | 20,850 | 21,100 | 461,200 |
| 2021/04/26 | 20,260 | 20,850 | 20,000 | 20,740 | 373,900 |
| 2021/04/23 | 19,110 | 20,200 | 18,730 | 20,030 | 480,600 |
| 2021/04/22 | 19,600 | 20,170 | 19,580 | 20,010 | 221,400 |
| 2021/04/21 | 19,870 | 19,990 | 19,360 | 19,370 | 177,300 |
| 2021/04/20 | 19,840 | 20,150 | 19,630 | 20,070 | 198,700 |
| 2021/04/19 | 20,100 | 20,150 | 19,770 | 20,030 | 125,300 |
| 2021/04/16 | 20,150 | 20,310 | 19,990 | 19,990 | 121,300 |
| 2021/04/15 | 20,010 | 20,230 | 19,910 | 20,140 | 118,900 |
| 2021/04/14 | 20,190 | 20,420 | 20,130 | 20,240 | 167,500 |
| 2021/04/13 | 20,040 | 20,260 | 19,950 | 20,080 | 113,200 |
| 2021/04/12 | 20,250 | 20,300 | 19,870 | 20,070 | 119,000 |
| 2021/04/09 | 19,900 | 20,150 | 19,780 | 19,960 | 151,200 |
| 2021/04/08 | 19,720 | 20,050 | 19,480 | 19,890 | 166,700 |
| 2021/04/07 | 19,550 | 19,780 | 19,350 | 19,420 | 161,200 |
| 2021/04/06 | 20,090 | 20,180 | 19,470 | 19,580 | 187,900 |
| 2021/04/05 | 20,410 | 20,410 | 20,080 | 20,080 | 79,200 |
| 2021/04/02 | 20,360 | 20,410 | 20,220 | 20,240 | 94,000 |
| 2021/04/01 | 20,300 | 20,450 | 20,130 | 20,270 | 178,900 |
| 2021/03/31 | 19,760 | 20,400 | 19,700 | 20,230 | 208,400 |
| 2021/03/30 | 20,560 | 20,610 | 19,960 | 19,960 | 227,800 |
| 2021/03/29 | 20,290 | 20,730 | 20,200 | 20,630 | 346,600 |
| 2021/03/26 | 19,520 | 20,050 | 19,450 | 20,010 | 235,600 |
| 2021/03/25 | 19,230 | 19,620 | 19,120 | 19,590 | 184,700 |
| 2021/03/24 | 19,380 | 19,480 | 19,110 | 19,350 | 167,600 |
| 2021/03/23 | 19,800 | 19,870 | 19,370 | 19,380 | 136,900 |
| 2021/03/22 | 19,510 | 19,800 | 19,440 | 19,670 | 195,400 |
| 2021/03/19 | 19,660 | 19,980 | 19,600 | 19,880 | 427,500 |
| 2021/03/18 | 19,390 | 19,850 | 19,300 | 19,800 | 264,500 |
| 2021/03/17 | 19,270 | 19,360 | 19,180 | 19,250 | 173,700 |
| 2021/03/16 | 19,320 | 19,560 | 19,210 | 19,470 | 150,200 |
| 2021/03/15 | 19,500 | 19,500 | 19,200 | 19,310 | 176,600 |
| 2021/03/12 | 19,520 | 19,630 | 19,140 | 19,500 | 307,400 |
| 2021/03/11 | 18,770 | 19,210 | 18,610 | 19,120 | 257,100 |
| 2021/03/10 | 18,650 | 18,910 | 18,590 | 18,730 | 246,900 |
| 2021/03/09 | 17,730 | 18,400 | 17,590 | 18,310 | 363,600 |
| 2021/03/08 | 18,970 | 19,040 | 18,010 | 18,090 | 320,700 |
| 2021/03/05 | 18,200 | 18,730 | 18,140 | 18,690 | 321,900 |
| 2021/03/04 | 17,740 | 18,360 | 17,740 | 18,310 | 195,500 |
| 2021/03/03 | 17,800 | 18,140 | 17,570 | 18,100 | 274,400 |
| 2021/03/02 | 18,480 | 18,480 | 17,980 | 18,100 | 173,000 |
| 2021/03/01 | 18,250 | 18,490 | 18,140 | 18,240 | 205,400 |
| 2021/02/26 | 18,250 | 18,400 | 17,960 | 17,980 | 318,900 |
| 2021/02/25 | 18,470 | 18,640 | 18,260 | 18,510 | 237,300 |
| 2021/02/24 | 19,060 | 19,150 | 18,330 | 18,330 | 353,800 |
| 2021/02/22 | 19,450 | 19,470 | 19,110 | 19,350 | 142,600 |
| 2021/02/19 | 19,340 | 19,580 | 19,300 | 19,480 | 150,700 |
| 2021/02/18 | 19,680 | 19,680 | 19,410 | 19,630 | 170,500 |
| 2021/02/17 | 19,870 | 20,000 | 19,430 | 19,500 | 145,300 |
| 2021/02/16 | 20,090 | 20,340 | 20,030 | 20,090 | 211,900 |
| 2021/02/15 | 19,610 | 19,880 | 19,290 | 19,750 | 187,200 |
| 2021/02/12 | 19,700 | 19,700 | 19,340 | 19,470 | 204,600 |
| 2021/02/10 | 19,890 | 19,910 | 19,700 | 19,700 | 145,800 |
| 2021/02/09 | 19,640 | 19,850 | 19,460 | 19,830 | 269,800 |
| 2021/02/08 | 19,650 | 19,800 | 19,520 | 19,640 | 228,900 |
| 2021/02/05 | 19,300 | 19,480 | 19,120 | 19,390 | 258,800 |
| 2021/02/04 | 19,610 | 19,610 | 19,030 | 19,120 | 162,000 |
| 2021/02/03 | 19,860 | 19,860 | 19,450 | 19,750 | 168,200 |
| 2021/02/02 | 19,770 | 19,840 | 19,540 | 19,560 | 175,000 |
| 2021/02/01 | 19,500 | 19,710 | 19,320 | 19,620 | 245,100 |
| 2021/01/29 | 19,870 | 20,350 | 19,650 | 19,660 | 323,100 |
| 2021/01/28 | 19,470 | 19,950 | 19,370 | 19,740 | 824,000 |
| 2021/01/27 | 20,870 | 20,950 | 20,070 | 20,370 | 328,900 |
| 2021/01/26 | 20,930 | 21,110 | 20,730 | 20,980 | 209,700 |
| 2021/01/25 | 21,060 | 21,080 | 20,740 | 20,930 | 123,300 |
| 2021/01/22 | 20,700 | 21,020 | 20,670 | 20,930 | 150,200 |
| 2021/01/21 | 20,790 | 20,930 | 20,670 | 20,750 | 229,700 |
| 2021/01/20 | 20,910 | 21,110 | 20,560 | 20,690 | 244,200 |
| 2021/01/19 | 21,460 | 21,610 | 20,870 | 20,960 | 301,100 |
| 2021/01/18 | 21,330 | 21,610 | 21,210 | 21,610 | 151,000 |
| 2021/01/15 | 22,200 | 22,370 | 21,410 | 21,420 | 304,500 |
| 2021/01/14 | 21,680 | 22,450 | 21,530 | 22,170 | 475,000 |
| 2021/01/13 | 21,060 | 21,230 | 20,970 | 21,180 | 285,500 |
| 2021/01/12 | 21,730 | 21,780 | 20,920 | 20,990 | 303,400 |
| 2021/01/08 | 21,450 | 21,670 | 21,160 | 21,670 | 244,200 |
| 2021/01/07 | 20,950 | 21,380 | 20,870 | 21,300 | 231,100 |
| 2021/01/06 | 21,000 | 21,500 | 20,850 | 20,860 | 326,700 |
| 2021/01/05 | 20,710 | 20,930 | 20,530 | 20,690 | 170,700 |
| 2021/01/04 | 20,870 | 20,870 | 20,460 | 20,690 | 148,100 |