オービックビジネスコンサルタント(4733)の株価時系列情報
オービックビジネスコンサルタント(4733)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 6,850 | 6,850 | 6,680 | 6,800 | 21,500 |
| 2015/12/29 | 6,530 | 6,840 | 6,500 | 6,800 | 46,700 |
| 2015/12/28 | 6,700 | 6,750 | 6,470 | 6,540 | 47,400 |
| 2015/12/25 | 6,640 | 6,740 | 6,580 | 6,650 | 38,300 |
| 2015/12/24 | 6,780 | 6,830 | 6,640 | 6,700 | 36,200 |
| 2015/12/22 | 6,810 | 6,860 | 6,740 | 6,810 | 30,200 |
| 2015/12/21 | 7,020 | 7,090 | 6,810 | 6,810 | 54,500 |
| 2015/12/18 | 7,080 | 7,300 | 7,050 | 7,110 | 55,000 |
| 2015/12/17 | 6,900 | 7,120 | 6,890 | 7,090 | 66,700 |
| 2015/12/16 | 6,700 | 6,880 | 6,640 | 6,880 | 55,200 |
| 2015/12/15 | 6,760 | 6,830 | 6,640 | 6,650 | 23,500 |
| 2015/12/14 | 6,670 | 6,760 | 6,630 | 6,760 | 17,900 |
| 2015/12/11 | 6,620 | 6,810 | 6,620 | 6,790 | 53,400 |
| 2015/12/10 | 6,880 | 6,910 | 6,690 | 6,720 | 43,300 |
| 2015/12/09 | 6,930 | 7,140 | 6,880 | 6,980 | 47,200 |
| 2015/12/08 | 7,090 | 7,240 | 7,000 | 7,020 | 34,200 |
| 2015/12/07 | 7,010 | 7,230 | 7,010 | 7,190 | 33,500 |
| 2015/12/04 | 6,990 | 7,090 | 6,960 | 7,010 | 27,300 |
| 2015/12/03 | 7,260 | 7,260 | 7,140 | 7,160 | 24,100 |
| 2015/12/02 | 7,230 | 7,320 | 7,130 | 7,280 | 27,700 |
| 2015/12/01 | 7,000 | 7,380 | 7,000 | 7,240 | 65,600 |
| 2015/11/30 | 6,980 | 7,040 | 6,910 | 7,030 | 39,100 |
| 2015/11/27 | 7,000 | 7,110 | 6,950 | 7,010 | 31,600 |
| 2015/11/26 | 7,080 | 7,150 | 7,050 | 7,080 | 41,300 |
| 2015/11/25 | 7,280 | 7,310 | 7,110 | 7,110 | 53,600 |
| 2015/11/24 | 7,240 | 7,320 | 7,170 | 7,250 | 54,700 |
| 2015/11/20 | 7,210 | 7,300 | 7,200 | 7,260 | 27,700 |
| 2015/11/19 | 7,210 | 7,290 | 7,180 | 7,260 | 22,100 |
| 2015/11/18 | 7,170 | 7,230 | 7,100 | 7,190 | 26,100 |
| 2015/11/17 | 7,250 | 7,270 | 7,120 | 7,170 | 62,300 |
| 2015/11/16 | 7,040 | 7,300 | 7,040 | 7,260 | 41,000 |
| 2015/11/13 | 7,290 | 7,340 | 7,220 | 7,240 | 43,400 |
| 2015/11/12 | 7,350 | 7,400 | 7,290 | 7,370 | 37,100 |
| 2015/11/11 | 7,160 | 7,410 | 7,160 | 7,390 | 42,200 |
| 2015/11/10 | 7,370 | 7,390 | 7,210 | 7,250 | 37,800 |
| 2015/11/09 | 7,260 | 7,480 | 7,260 | 7,440 | 52,000 |
| 2015/11/06 | 7,360 | 7,370 | 7,150 | 7,230 | 57,300 |
| 2015/11/05 | 7,390 | 7,440 | 7,210 | 7,380 | 55,900 |
| 2015/11/04 | 7,460 | 7,490 | 7,300 | 7,330 | 53,500 |
| 2015/11/02 | 7,400 | 7,430 | 7,270 | 7,340 | 71,100 |
| 2015/10/30 | 7,200 | 7,470 | 7,200 | 7,440 | 119,200 |
| 2015/10/29 | 6,960 | 7,140 | 6,920 | 7,140 | 231,200 |
| 2015/10/28 | 6,850 | 7,110 | 6,850 | 6,970 | 110,300 |
| 2015/10/27 | 6,890 | 7,040 | 6,880 | 6,990 | 66,900 |
| 2015/10/26 | 7,000 | 7,080 | 6,940 | 6,990 | 82,200 |
| 2015/10/23 | 7,280 | 7,330 | 6,990 | 7,040 | 212,800 |
| 2015/10/22 | 6,530 | 7,190 | 6,530 | 6,990 | 413,600 |
| 2015/10/21 | 6,280 | 6,370 | 6,230 | 6,350 | 79,800 |
| 2015/10/20 | 6,260 | 6,330 | 6,210 | 6,280 | 92,900 |
| 2015/10/19 | 6,090 | 6,330 | 6,060 | 6,290 | 78,400 |
| 2015/10/16 | 6,200 | 6,240 | 6,050 | 6,090 | 71,700 |
| 2015/10/15 | 6,230 | 6,280 | 6,150 | 6,210 | 85,800 |
| 2015/10/14 | 6,040 | 6,220 | 6,000 | 6,200 | 166,600 |
| 2015/10/13 | 5,880 | 6,000 | 5,830 | 6,000 | 66,000 |
| 2015/10/09 | 5,890 | 6,000 | 5,870 | 5,930 | 84,000 |
| 2015/10/08 | 5,940 | 5,990 | 5,710 | 5,760 | 135,000 |
| 2015/10/07 | 5,920 | 5,960 | 5,730 | 5,870 | 61,500 |
| 2015/10/06 | 5,850 | 6,010 | 5,820 | 5,860 | 87,300 |
| 2015/10/05 | 5,630 | 5,740 | 5,540 | 5,710 | 74,300 |
| 2015/10/02 | 5,530 | 5,680 | 5,510 | 5,610 | 62,100 |
| 2015/10/01 | 5,670 | 5,740 | 5,590 | 5,630 | 58,900 |
| 2015/09/30 | 5,510 | 5,690 | 5,510 | 5,670 | 77,600 |
| 2015/09/29 | 5,590 | 5,660 | 5,500 | 5,510 | 56,100 |
| 2015/09/28 | 5,860 | 5,910 | 5,740 | 5,770 | 69,900 |
| 2015/09/25 | 5,690 | 5,860 | 5,660 | 5,820 | 73,900 |
| 2015/09/24 | 5,850 | 6,010 | 5,690 | 5,690 | 115,900 |
| 2015/09/18 | 6,130 | 6,130 | 5,950 | 6,010 | 115,200 |
| 2015/09/17 | 6,040 | 6,040 | 5,800 | 5,910 | 81,800 |
| 2015/09/16 | 6,130 | 6,140 | 5,930 | 6,030 | 82,800 |
| 2015/09/15 | 5,750 | 6,080 | 5,730 | 6,040 | 110,000 |
| 2015/09/14 | 5,750 | 5,800 | 5,650 | 5,720 | 70,700 |
| 2015/09/11 | 5,210 | 5,910 | 5,210 | 5,640 | 123,900 |
| 2015/09/10 | 5,320 | 5,400 | 5,210 | 5,320 | 66,300 |
| 2015/09/09 | 5,460 | 5,520 | 5,350 | 5,400 | 59,600 |
| 2015/09/08 | 5,500 | 5,560 | 5,330 | 5,330 | 71,300 |
| 2015/09/07 | 5,790 | 5,790 | 5,560 | 5,600 | 114,100 |
| 2015/09/04 | 5,700 | 5,860 | 5,630 | 5,790 | 152,000 |
| 2015/09/03 | 5,440 | 5,570 | 5,440 | 5,500 | 64,600 |
| 2015/09/02 | 5,350 | 5,590 | 5,300 | 5,310 | 110,000 |
| 2015/09/01 | 5,790 | 5,860 | 5,550 | 5,550 | 61,400 |
| 2015/08/31 | 5,800 | 5,920 | 5,750 | 5,890 | 56,700 |
| 2015/08/28 | 5,800 | 5,880 | 5,640 | 5,710 | 108,500 |
| 2015/08/27 | 6,060 | 6,070 | 5,680 | 5,710 | 86,500 |
| 2015/08/26 | 5,590 | 5,950 | 5,590 | 5,920 | 67,900 |
| 2015/08/25 | 5,300 | 5,680 | 5,260 | 5,490 | 73,500 |
| 2015/08/24 | 5,570 | 5,700 | 5,480 | 5,490 | 87,500 |
| 2015/08/21 | 5,770 | 5,850 | 5,710 | 5,720 | 46,000 |
| 2015/08/20 | 5,890 | 6,030 | 5,890 | 5,920 | 34,500 |
| 2015/08/19 | 6,130 | 6,160 | 5,980 | 5,990 | 60,700 |
| 2015/08/18 | 6,300 | 6,310 | 6,050 | 6,140 | 59,100 |
| 2015/08/17 | 6,370 | 6,420 | 6,280 | 6,310 | 57,100 |
| 2015/08/14 | 6,200 | 6,370 | 6,200 | 6,330 | 71,500 |
| 2015/08/13 | 5,980 | 6,190 | 5,970 | 6,180 | 70,500 |
| 2015/08/12 | 5,870 | 6,040 | 5,830 | 5,920 | 67,400 |
| 2015/08/11 | 5,870 | 5,980 | 5,760 | 5,960 | 81,100 |
| 2015/08/10 | 5,980 | 5,980 | 5,780 | 5,880 | 55,700 |
| 2015/08/07 | 5,530 | 5,630 | 5,460 | 5,630 | 32,200 |
| 2015/08/06 | 5,700 | 5,720 | 5,560 | 5,600 | 33,400 |
| 2015/08/05 | 5,520 | 5,730 | 5,520 | 5,660 | 67,300 |
| 2015/08/04 | 5,560 | 5,580 | 5,450 | 5,490 | 41,400 |
| 2015/08/03 | 5,430 | 5,550 | 5,430 | 5,550 | 42,900 |
| 2015/07/31 | 5,330 | 5,470 | 5,330 | 5,430 | 54,400 |
| 2015/07/30 | 5,370 | 5,390 | 5,210 | 5,310 | 39,700 |
| 2015/07/29 | 5,390 | 5,500 | 5,300 | 5,320 | 89,900 |
| 2015/07/28 | 5,460 | 5,510 | 5,330 | 5,350 | 103,300 |
| 2015/07/27 | 5,450 | 5,530 | 5,350 | 5,360 | 79,500 |
| 2015/07/24 | 5,600 | 5,620 | 5,230 | 5,480 | 167,800 |
| 2015/07/23 | 5,400 | 5,660 | 5,400 | 5,500 | 166,900 |
| 2015/07/22 | 5,370 | 5,380 | 5,150 | 5,200 | 47,500 |
| 2015/07/21 | 5,320 | 5,370 | 5,160 | 5,280 | 58,900 |
| 2015/07/17 | 5,290 | 5,330 | 5,220 | 5,280 | 34,400 |
| 2015/07/16 | 5,180 | 5,390 | 5,180 | 5,300 | 57,400 |
| 2015/07/15 | 5,110 | 5,250 | 5,060 | 5,170 | 52,400 |
| 2015/07/14 | 5,000 | 5,090 | 4,895 | 5,070 | 43,000 |
| 2015/07/13 | 4,820 | 4,985 | 4,820 | 4,945 | 34,100 |
| 2015/07/10 | 4,715 | 4,815 | 4,695 | 4,750 | 32,600 |
| 2015/07/09 | 4,685 | 4,710 | 4,540 | 4,680 | 43,000 |
| 2015/07/08 | 4,950 | 4,950 | 4,685 | 4,805 | 57,400 |
| 2015/07/07 | 4,780 | 4,995 | 4,745 | 4,940 | 36,200 |
| 2015/07/06 | 4,660 | 4,750 | 4,645 | 4,680 | 41,900 |
| 2015/07/03 | 4,665 | 4,685 | 4,605 | 4,655 | 13,200 |
| 2015/07/02 | 4,720 | 4,720 | 4,645 | 4,670 | 10,400 |
| 2015/07/01 | 4,680 | 4,745 | 4,610 | 4,685 | 21,500 |
| 2015/06/30 | 4,735 | 4,770 | 4,535 | 4,610 | 28,100 |
| 2015/06/29 | 4,490 | 4,610 | 4,465 | 4,555 | 31,600 |
| 2015/06/26 | 4,765 | 4,765 | 4,655 | 4,675 | 16,400 |
| 2015/06/25 | 4,700 | 4,755 | 4,680 | 4,705 | 22,600 |
| 2015/06/24 | 4,770 | 4,780 | 4,680 | 4,755 | 21,200 |
| 2015/06/23 | 4,640 | 4,780 | 4,595 | 4,770 | 53,200 |
| 2015/06/22 | 4,600 | 4,680 | 4,525 | 4,650 | 41,100 |
| 2015/06/19 | 4,635 | 4,695 | 4,555 | 4,580 | 88,300 |
| 2015/06/18 | 4,235 | 4,660 | 4,235 | 4,520 | 76,000 |
| 2015/06/17 | 4,170 | 4,270 | 4,165 | 4,255 | 46,400 |
| 2015/06/16 | 4,220 | 4,260 | 4,185 | 4,200 | 17,500 |
| 2015/06/15 | 4,290 | 4,310 | 4,220 | 4,255 | 18,100 |
| 2015/06/12 | 4,215 | 4,365 | 4,215 | 4,290 | 42,400 |
| 2015/06/11 | 4,250 | 4,305 | 4,210 | 4,225 | 26,400 |
| 2015/06/10 | 4,420 | 4,420 | 4,250 | 4,250 | 22,400 |
| 2015/06/09 | 4,485 | 4,485 | 4,380 | 4,400 | 22,700 |
| 2015/06/08 | 4,550 | 4,555 | 4,475 | 4,485 | 11,700 |
| 2015/06/05 | 4,480 | 4,565 | 4,480 | 4,545 | 20,400 |
| 2015/06/04 | 4,525 | 4,570 | 4,515 | 4,515 | 13,000 |
| 2015/06/03 | 4,600 | 4,610 | 4,525 | 4,535 | 21,700 |
| 2015/06/02 | 4,565 | 4,630 | 4,525 | 4,580 | 28,300 |
| 2015/06/01 | 4,580 | 4,580 | 4,510 | 4,555 | 17,300 |
| 2015/05/29 | 4,440 | 4,520 | 4,420 | 4,450 | 30,500 |
| 2015/05/28 | 4,380 | 4,430 | 4,365 | 4,375 | 13,700 |
| 2015/05/27 | 4,330 | 4,345 | 4,310 | 4,330 | 8,300 |
| 2015/05/26 | 4,440 | 4,440 | 4,365 | 4,365 | 6,300 |
| 2015/05/25 | 4,385 | 4,435 | 4,375 | 4,400 | 8,900 |
| 2015/05/22 | 4,450 | 4,450 | 4,380 | 4,400 | 5,900 |
| 2015/05/21 | 4,425 | 4,465 | 4,395 | 4,400 | 10,600 |
| 2015/05/20 | 4,365 | 4,460 | 4,365 | 4,425 | 21,700 |
| 2015/05/19 | 4,415 | 4,415 | 4,340 | 4,365 | 12,700 |
| 2015/05/18 | 4,430 | 4,430 | 4,340 | 4,370 | 12,800 |
| 2015/05/15 | 4,355 | 4,425 | 4,355 | 4,385 | 8,200 |
| 2015/05/14 | 4,360 | 4,465 | 4,330 | 4,375 | 53,800 |
| 2015/05/13 | 4,325 | 4,335 | 4,265 | 4,300 | 11,100 |
| 2015/05/12 | 4,290 | 4,305 | 4,235 | 4,265 | 20,400 |
| 2015/05/11 | 4,325 | 4,395 | 4,280 | 4,320 | 44,600 |
| 2015/05/08 | 4,350 | 4,400 | 4,240 | 4,245 | 34,000 |
| 2015/05/07 | 4,395 | 4,435 | 4,330 | 4,370 | 15,500 |
| 2015/05/01 | 4,445 | 4,530 | 4,405 | 4,445 | 37,400 |
| 2015/04/30 | 4,570 | 4,570 | 4,440 | 4,500 | 59,300 |
| 2015/04/28 | 4,510 | 4,605 | 4,435 | 4,500 | 48,200 |
| 2015/04/27 | 4,570 | 4,695 | 4,510 | 4,555 | 28,600 |
| 2015/04/24 | 4,490 | 4,715 | 4,305 | 4,545 | 59,700 |
| 2015/04/23 | 4,560 | 4,710 | 4,475 | 4,590 | 45,800 |
| 2015/04/22 | 4,645 | 4,715 | 4,560 | 4,630 | 22,400 |
| 2015/04/21 | 4,470 | 4,590 | 4,470 | 4,575 | 17,600 |
| 2015/04/20 | 4,485 | 4,580 | 4,485 | 4,510 | 19,100 |
| 2015/04/17 | 4,500 | 4,625 | 4,485 | 4,575 | 25,300 |
| 2015/04/16 | 4,565 | 4,645 | 4,500 | 4,570 | 46,500 |
| 2015/04/15 | 4,600 | 4,685 | 4,485 | 4,635 | 28,600 |
| 2015/04/14 | 4,670 | 4,720 | 4,640 | 4,665 | 16,100 |
| 2015/04/13 | 4,720 | 4,745 | 4,645 | 4,735 | 17,800 |
| 2015/04/10 | 4,810 | 4,820 | 4,700 | 4,745 | 31,600 |
| 2015/04/09 | 4,700 | 4,860 | 4,700 | 4,840 | 26,900 |
| 2015/04/08 | 4,620 | 4,760 | 4,610 | 4,695 | 37,600 |
| 2015/04/07 | 4,630 | 4,700 | 4,600 | 4,690 | 29,000 |
| 2015/04/06 | 4,450 | 4,645 | 4,450 | 4,630 | 32,300 |
| 2015/04/03 | 4,365 | 4,465 | 4,325 | 4,450 | 41,800 |
| 2015/04/02 | 4,100 | 4,290 | 4,100 | 4,220 | 39,900 |
| 2015/04/01 | 4,085 | 4,125 | 4,000 | 4,030 | 27,100 |
| 2015/03/31 | 4,185 | 4,225 | 4,130 | 4,140 | 21,500 |
| 2015/03/30 | 4,135 | 4,220 | 4,135 | 4,185 | 26,200 |
| 2015/03/27 | 4,105 | 4,240 | 4,105 | 4,180 | 63,200 |
| 2015/03/26 | 4,180 | 4,185 | 4,060 | 4,125 | 70,000 |
| 2015/03/25 | 4,215 | 4,220 | 4,170 | 4,180 | 43,600 |
| 2015/03/24 | 4,190 | 4,215 | 4,180 | 4,195 | 25,500 |
| 2015/03/23 | 4,210 | 4,250 | 4,170 | 4,195 | 44,500 |
| 2015/03/20 | 4,195 | 4,220 | 4,140 | 4,215 | 20,100 |
| 2015/03/19 | 4,215 | 4,235 | 4,170 | 4,195 | 21,700 |
| 2015/03/18 | 4,250 | 4,280 | 4,225 | 4,265 | 19,200 |
| 2015/03/17 | 4,350 | 4,355 | 4,260 | 4,280 | 27,300 |
| 2015/03/16 | 4,320 | 4,390 | 4,310 | 4,345 | 29,100 |
| 2015/03/13 | 4,325 | 4,325 | 4,220 | 4,290 | 33,400 |
| 2015/03/12 | 4,275 | 4,340 | 4,275 | 4,305 | 21,500 |
| 2015/03/11 | 4,260 | 4,260 | 4,205 | 4,220 | 18,600 |
| 2015/03/10 | 4,130 | 4,340 | 4,130 | 4,260 | 22,600 |
| 2015/03/09 | 4,110 | 4,125 | 4,085 | 4,115 | 16,600 |
| 2015/03/06 | 4,100 | 4,125 | 4,085 | 4,110 | 10,400 |
| 2015/03/05 | 4,055 | 4,120 | 4,055 | 4,095 | 21,600 |
| 2015/03/04 | 4,075 | 4,085 | 4,035 | 4,055 | 14,800 |
| 2015/03/03 | 4,075 | 4,100 | 4,075 | 4,075 | 15,200 |
| 2015/03/02 | 4,105 | 4,120 | 4,070 | 4,075 | 29,600 |
| 2015/02/27 | 4,110 | 4,135 | 4,070 | 4,090 | 20,700 |
| 2015/02/26 | 4,125 | 4,150 | 4,125 | 4,135 | 13,000 |
| 2015/02/25 | 4,135 | 4,150 | 4,110 | 4,135 | 10,600 |
| 2015/02/24 | 4,150 | 4,150 | 4,090 | 4,130 | 10,600 |
| 2015/02/23 | 4,115 | 4,150 | 4,100 | 4,120 | 15,500 |
| 2015/02/20 | 4,155 | 4,180 | 4,135 | 4,155 | 18,000 |
| 2015/02/19 | 4,050 | 4,180 | 4,050 | 4,175 | 21,700 |
| 2015/02/18 | 4,150 | 4,165 | 4,030 | 4,080 | 49,400 |
| 2015/02/17 | 4,185 | 4,185 | 4,015 | 4,080 | 26,500 |
| 2015/02/16 | 4,035 | 4,150 | 4,035 | 4,115 | 23,500 |
| 2015/02/13 | 4,000 | 4,050 | 3,990 | 4,030 | 23,100 |
| 2015/02/12 | 4,000 | 4,040 | 3,960 | 3,990 | 38,500 |
| 2015/02/10 | 3,800 | 4,000 | 3,775 | 4,000 | 43,800 |
| 2015/02/09 | 3,735 | 3,785 | 3,735 | 3,770 | 10,700 |
| 2015/02/06 | 3,730 | 3,800 | 3,725 | 3,735 | 31,200 |
| 2015/02/05 | 3,650 | 3,730 | 3,635 | 3,725 | 25,500 |
| 2015/02/04 | 3,695 | 3,695 | 3,630 | 3,645 | 27,500 |
| 2015/02/03 | 3,600 | 3,690 | 3,600 | 3,670 | 26,600 |
| 2015/02/02 | 3,550 | 3,580 | 3,535 | 3,570 | 13,400 |
| 2015/01/30 | 3,600 | 3,640 | 3,495 | 3,550 | 52,500 |
| 2015/01/29 | 3,570 | 3,590 | 3,550 | 3,575 | 17,400 |
| 2015/01/28 | 3,595 | 3,620 | 3,510 | 3,555 | 37,000 |
| 2015/01/27 | 3,515 | 3,550 | 3,500 | 3,535 | 30,500 |
| 2015/01/26 | 3,420 | 3,525 | 3,420 | 3,525 | 17,100 |
| 2015/01/23 | 3,400 | 3,430 | 3,370 | 3,430 | 14,100 |
| 2015/01/22 | 3,300 | 3,375 | 3,300 | 3,360 | 9,200 |
| 2015/01/21 | 3,295 | 3,340 | 3,295 | 3,300 | 17,200 |
| 2015/01/20 | 3,265 | 3,305 | 3,250 | 3,265 | 13,500 |
| 2015/01/19 | 3,230 | 3,275 | 3,230 | 3,265 | 3,100 |
| 2015/01/16 | 3,215 | 3,250 | 3,200 | 3,230 | 13,900 |
| 2015/01/15 | 3,260 | 3,305 | 3,245 | 3,280 | 24,600 |
| 2015/01/14 | 3,255 | 3,285 | 3,245 | 3,260 | 13,200 |
| 2015/01/13 | 3,305 | 3,310 | 3,230 | 3,255 | 22,500 |
| 2015/01/09 | 3,295 | 3,315 | 3,290 | 3,300 | 15,800 |
| 2015/01/08 | 3,255 | 3,305 | 3,250 | 3,295 | 14,600 |
| 2015/01/07 | 3,205 | 3,270 | 3,205 | 3,245 | 18,600 |
| 2015/01/06 | 3,290 | 3,310 | 3,220 | 3,220 | 22,900 |
| 2015/01/05 | 3,335 | 3,350 | 3,315 | 3,320 | 13,000 |