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 |
|---|---|---|---|---|---|
| 1999/12/30 | 73,200 | 73,200 | 71,100 | 72,400 | 3,000 |
| 1999/12/29 | 69,900 | 73,000 | 69,500 | 73,000 | 7,700 |
| 1999/12/28 | 71,900 | 72,000 | 70,000 | 70,000 | 4,200 |
| 1999/12/27 | 74,400 | 74,400 | 71,000 | 72,000 | 5,300 |
| 1999/12/24 | 74,000 | 75,500 | 74,000 | 74,300 | 20,800 |
| 1999/12/22 | 70,000 | 73,000 | 70,000 | 73,000 | 16,600 |
| 1999/12/21 | 70,000 | 70,000 | 65,000 | 67,500 | 26,700 |
| 1999/12/20 | 74,500 | 75,500 | 70,000 | 70,000 | 15,600 |
| 1999/12/17 | 72,600 | 75,500 | 72,000 | 74,500 | 27,400 |
| 1999/12/16 | 71,500 | 72,800 | 71,500 | 71,900 | 22,000 |
| 1999/12/15 | 69,600 | 72,000 | 69,300 | 71,300 | 24,300 |
| 1999/12/14 | 70,000 | 70,000 | 67,800 | 69,100 | 17,500 |
| 1999/12/13 | 68,400 | 70,000 | 67,800 | 69,500 | 14,900 |
| 1999/12/10 | 68,000 | 68,500 | 66,000 | 66,900 | 8,800 |
| 1999/12/09 | 67,000 | 68,000 | 64,300 | 67,500 | 9,000 |
| 1999/12/08 | 69,000 | 69,000 | 66,000 | 67,500 | 7,300 |
| 1999/12/07 | 70,000 | 70,000 | 68,000 | 69,000 | 15,500 |
| 1999/12/06 | 67,000 | 67,000 | 66,500 | 67,000 | 10,100 |
| 1999/12/03 | 63,500 | 64,500 | 62,000 | 62,000 | 9,600 |
| 1999/12/02 | 65,000 | 65,500 | 62,000 | 62,000 | 23,000 |
| 1999/12/01 | 69,500 | 70,000 | 67,000 | 67,000 | 9,700 |
| 1999/11/30 | 72,000 | 72,000 | 69,000 | 72,000 | 13,900 |
| 1999/11/29 | 70,600 | 72,000 | 69,600 | 72,000 | 8,800 |
| 1999/11/26 | 72,000 | 73,000 | 70,600 | 71,100 | 16,500 |
| 1999/11/25 | 75,400 | 76,900 | 69,000 | 72,000 | 24,900 |
| 1999/11/24 | 68,900 | 72,900 | 68,600 | 72,900 | 38,300 |
| 1999/11/22 | 65,400 | 67,900 | 64,900 | 67,900 | 25,100 |
| 1999/11/19 | 62,000 | 63,000 | 62,000 | 63,000 | 25,800 |
| 1999/11/18 | 58,400 | 59,500 | 57,000 | 58,000 | 19,100 |
| 1999/11/17 | 65,400 | 65,400 | 61,900 | 61,900 | 8,100 |
| 1999/11/16 | 65,500 | 66,900 | 61,500 | 66,900 | 21,200 |
| 1999/11/15 | 67,500 | 67,500 | 64,500 | 65,500 | 27,200 |
| 1999/11/12 | 63,900 | 68,000 | 62,900 | 66,900 | 41,200 |
| 1999/11/11 | 68,900 | 69,300 | 65,800 | 68,000 | 59,300 |
| 1999/11/10 | 60,800 | 64,300 | 60,300 | 64,300 | 34,100 |
| 1999/11/09 | 59,600 | 60,100 | 58,100 | 59,300 | 37,300 |
| 1999/11/08 | 57,000 | 57,000 | 55,000 | 55,100 | 9,800 |
| 1999/11/05 | 58,000 | 58,000 | 54,000 | 56,000 | 14,300 |
| 1999/11/04 | 55,000 | 57,000 | 53,900 | 57,000 | 21,800 |
| 1999/11/02 | 54,500 | 54,500 | 52,500 | 53,000 | 17,100 |
| 1999/11/01 | 50,200 | 52,000 | 50,000 | 52,000 | 11,500 |
| 1999/10/29 | 52,000 | 52,500 | 49,000 | 49,000 | 15,300 |
| 1999/10/28 | 51,200 | 51,400 | 48,100 | 50,000 | 5,100 |
| 1999/10/27 | 50,000 | 50,000 | 47,200 | 49,000 | 6,600 |
| 1999/10/26 | 50,900 | 50,900 | 49,100 | 49,400 | 8,900 |
| 1999/10/25 | 50,500 | 52,000 | 49,250 | 49,800 | 11,600 |
| 1999/10/22 | 48,250 | 50,800 | 48,250 | 50,200 | 23,200 |
| 1999/10/21 | 47,950 | 47,950 | 47,950 | 47,950 | 14,000 |
| 1999/10/20 | 44,950 | 44,950 | 44,950 | 44,950 | 19,200 |
| 1999/10/19 | 41,950 | 41,950 | 41,950 | 41,950 | 17,200 |
| 1999/10/15 | 51,300 | 53,300 | 47,950 | 47,950 | 14,000 |
| 1999/10/14 | 52,400 | 52,400 | 50,000 | 51,300 | 8,300 |
| 1999/10/13 | 48,300 | 55,000 | 48,300 | 51,500 | 29,800 |
| 1999/10/12 | 53,000 | 53,000 | 53,000 | 53,000 | 9,100 |
| 1999/10/08 | 63,500 | 63,500 | 58,000 | 58,000 | 79,700 |
| 1999/10/07 | 61,500 | 63,000 | 61,400 | 63,000 | 78,500 |
| 1999/10/06 | 54,000 | 58,000 | 53,000 | 58,000 | 49,300 |
| 1999/10/05 | 55,800 | 56,400 | 51,800 | 53,000 | 33,800 |
| 1999/10/04 | 57,800 | 57,800 | 56,400 | 56,800 | 54,900 |
| 1999/10/01 | 51,100 | 52,800 | 49,000 | 52,800 | 41,100 |
| 1999/09/30 | 49,750 | 49,750 | 49,750 | 49,750 | 8,800 |
| 1999/09/28 | 43,750 | 43,750 | 43,750 | 43,750 | 9,500 |
| 1999/09/27 | 37,750 | 40,750 | 37,750 | 40,750 | 21,900 |
| 1999/09/27 | 1 -> 1.20 分割 | ||||
| 1999/09/24 | 46,400 | 46,400 | 43,700 | 45,300 | 56,500 |
| 1999/09/22 | 46,700 | 47,000 | 46,700 | 46,700 | 42,500 |
| 1999/09/21 | 53,500 | 54,500 | 49,200 | 49,700 | 44,700 |
| 1999/09/20 | 58,500 | 61,500 | 54,000 | 54,000 | 38,700 |
| 1999/09/17 | 59,000 | 59,000 | 59,000 | 59,000 | 3,900 |
| 1999/09/16 | 64,000 | 64,000 | 64,000 | 64,000 | 4,600 |
| 1999/09/14 | 69,300 | 69,300 | 65,000 | 69,000 | 15,200 |
| 1999/09/13 | 68,000 | 70,000 | 66,000 | 69,500 | 20,900 |
| 1999/09/10 | 68,000 | 71,300 | 68,000 | 68,500 | 36,200 |
| 1999/09/09 | 63,000 | 66,300 | 62,500 | 66,300 | 35,300 |
| 1999/09/08 | 60,000 | 63,000 | 59,400 | 61,300 | 45,300 |
| 1999/09/07 | 62,000 | 62,000 | 57,100 | 58,500 | 28,700 |
| 1999/09/06 | 58,100 | 62,100 | 58,100 | 62,100 | 23,100 |
| 1999/09/03 | 56,600 | 57,100 | 56,000 | 57,100 | 29,100 |
| 1999/09/02 | 49,900 | 52,000 | 49,550 | 52,000 | 13,700 |
| 1999/09/01 | 46,700 | 49,500 | 46,700 | 49,000 | 20,700 |
| 1999/08/31 | 46,200 | 47,000 | 45,700 | 46,500 | 11,400 |
| 1999/08/30 | 44,000 | 46,000 | 43,500 | 46,000 | 13,300 |
| 1999/08/27 | 44,400 | 44,450 | 43,800 | 44,400 | 4,100 |
| 1999/08/26 | 45,000 | 45,000 | 43,500 | 43,800 | 9,400 |
| 1999/08/25 | 41,000 | 43,400 | 41,000 | 43,400 | 7,600 |
| 1999/08/24 | 40,100 | 40,400 | 39,900 | 40,400 | 11,100 |
| 1999/08/23 | 40,100 | 40,700 | 39,800 | 39,800 | 5,300 |
| 1999/08/20 | 41,000 | 41,000 | 40,100 | 40,100 | 8,300 |
| 1999/08/19 | 41,500 | 41,800 | 41,000 | 41,300 | 5,800 |
| 1999/08/18 | 43,200 | 43,900 | 42,100 | 43,000 | 20,400 |
| 1999/08/17 | 40,500 | 43,500 | 40,500 | 43,400 | 21,000 |
| 1999/08/16 | 39,350 | 40,600 | 39,300 | 40,500 | 11,500 |
| 1999/08/13 | 38,500 | 39,950 | 38,250 | 39,950 | 4,200 |
| 1999/08/12 | 38,700 | 38,750 | 38,000 | 38,000 | 9,800 |
| 1999/08/11 | 38,050 | 39,800 | 38,000 | 39,000 | 8,500 |
| 1999/08/10 | 34,500 | 37,500 | 34,500 | 37,500 | 10,900 |
| 1999/08/09 | 34,200 | 34,500 | 33,600 | 34,500 | 12,700 |
| 1999/08/06 | 35,000 | 35,100 | 34,400 | 34,400 | 8,700 |
| 1999/08/05 | 36,100 | 36,100 | 34,900 | 35,400 | 16,600 |
| 1999/08/04 | 37,100 | 37,600 | 37,000 | 37,000 | 7,800 |
| 1999/08/03 | 38,000 | 38,000 | 36,400 | 37,400 | 11,800 |
| 1999/08/02 | 39,200 | 39,500 | 38,000 | 38,000 | 47,300 |
| 1999/07/30 | 34,200 | 36,250 | 34,200 | 35,400 | 18,000 |
| 1999/07/29 | 32,550 | 33,500 | 32,500 | 33,500 | 16,000 |
| 1999/07/28 | 31,500 | 32,000 | 31,500 | 32,000 | 6,000 |
| 1999/07/27 | 31,000 | 31,300 | 30,700 | 31,000 | 12,000 |
| 1999/07/26 | 31,600 | 31,600 | 31,400 | 31,500 | 7,000 |
| 1999/07/23 | 30,050 | 31,600 | 30,050 | 31,600 | 4,000 |
| 1999/07/19 | 34,150 | 34,500 | 34,000 | 34,000 | 7,000 |
| 1999/07/16 | 34,900 | 35,250 | 34,000 | 34,300 | 19,000 |
| 1999/07/15 | 33,400 | 34,000 | 33,000 | 33,900 | 18,000 |
| 1999/07/14 | 32,500 | 33,000 | 32,200 | 32,650 | 15,000 |
| 1999/07/13 | 30,400 | 31,900 | 30,400 | 31,900 | 9,000 |
| 1999/07/12 | 29,000 | 29,900 | 29,000 | 29,900 | 20,000 |
| 1999/07/09 | 27,500 | 27,900 | 27,200 | 27,900 | 20,000 |
| 1999/07/08 | 29,700 | 30,300 | 29,500 | 30,200 | 29,000 |
| 1999/07/07 | 31,600 | 31,600 | 30,200 | 30,500 | 30,000 |
| 1999/07/06 | 31,500 | 32,800 | 31,300 | 32,800 | 31,000 |
| 1999/07/05 | 33,400 | 33,500 | 31,400 | 31,400 | 26,000 |
| 1999/07/02 | 33,050 | 33,500 | 33,000 | 33,400 | 24,000 |
| 1999/07/01 | 32,000 | 33,000 | 31,800 | 33,000 | 55,000 |
| 1999/06/30 | 30,100 | 33,100 | 30,100 | 33,100 | 25,000 |
| 1999/06/29 | 29,000 | 30,450 | 29,000 | 30,100 | 13,000 |
| 1999/06/28 | 30,000 | 30,000 | 29,500 | 29,500 | 16,000 |
| 1999/06/25 | 29,600 | 30,000 | 29,600 | 30,000 | 20,000 |
| 1999/06/24 | 28,900 | 29,400 | 28,000 | 28,000 | 14,000 |
| 1999/06/23 | 28,100 | 29,100 | 28,100 | 28,900 | 18,000 |
| 1999/06/22 | 28,100 | 28,200 | 27,900 | 28,100 | 16,000 |
| 1999/06/21 | 28,100 | 28,100 | 28,100 | 28,100 | 5,000 |
| 1999/06/18 | 26,490 | 27,100 | 26,490 | 27,100 | 17,000 |
| 1999/06/17 | 26,000 | 26,600 | 26,000 | 26,500 | 10,000 |
| 1999/06/16 | 24,100 | 25,000 | 24,100 | 25,000 | 14,000 |
| 1999/06/15 | 24,100 | 24,100 | 24,000 | 24,100 | 3,000 |
| 1999/06/14 | 24,200 | 24,700 | 24,200 | 24,700 | 11,000 |
| 1999/06/11 | 24,100 | 25,000 | 24,100 | 25,000 | 24,000 |
| 1999/06/10 | 25,500 | 26,200 | 25,300 | 25,300 | 47,000 |
| 1999/06/09 | 23,300 | 25,500 | 23,300 | 25,300 | 17,000 |
| 1999/06/08 | 24,500 | 24,900 | 24,500 | 24,500 | 24,000 |
| 1999/06/07 | 22,010 | 22,900 | 22,010 | 22,900 | 18,000 |
| 1999/06/04 | 21,300 | 22,100 | 20,800 | 20,900 | 51,000 |
| 1999/06/03 | 17,800 | 18,500 | 17,800 | 18,500 | 13,000 |
| 1999/06/02 | 18,050 | 18,250 | 18,050 | 18,100 | 27,000 |
| 1999/06/01 | 18,250 | 18,450 | 18,250 | 18,250 | 5,000 |
| 1999/05/31 | 18,000 | 18,450 | 18,000 | 18,250 | 9,000 |
| 1999/05/28 | 18,700 | 18,900 | 18,700 | 18,800 | 9,000 |
| 1999/05/27 | 18,500 | 18,500 | 18,490 | 18,500 | 8,000 |
| 1999/05/26 | 17,400 | 18,800 | 17,400 | 18,500 | 15,000 |
| 1999/05/25 | 17,500 | 18,000 | 17,500 | 18,000 | 31,000 |
| 1999/05/24 | 18,600 | 19,800 | 18,500 | 19,500 | 32,000 |
| 1999/05/21 | 20,400 | 20,700 | 20,200 | 20,200 | 8,000 |
| 1999/05/20 | 20,900 | 20,900 | 20,100 | 20,700 | 12,000 |
| 1999/05/19 | 20,800 | 20,900 | 20,800 | 20,900 | 6,000 |
| 1999/05/18 | 20,400 | 20,400 | 20,400 | 20,400 | 1,000 |
| 1999/05/17 | 20,000 | 20,000 | 18,800 | 18,800 | 4,000 |
| 1999/05/14 | 20,000 | 20,000 | 20,000 | 20,000 | 6,000 |
| 1999/05/13 | 20,800 | 21,000 | 20,000 | 20,000 | 12,000 |
| 1999/05/12 | 19,490 | 20,000 | 19,490 | 20,000 | 7,000 |
| 1999/05/11 | 20,800 | 21,500 | 20,800 | 21,290 | 20,000 |
| 1999/05/10 | 22,300 | 22,300 | 22,000 | 22,000 | 2,000 |
| 1999/05/07 | 22,500 | 22,500 | 22,500 | 22,500 | 1,000 |
| 1999/05/06 | 23,610 | 23,610 | 23,000 | 23,000 | 4,000 |
| 1999/04/30 | 22,600 | 23,500 | 22,500 | 23,500 | 12,000 |
| 1999/04/28 | 22,000 | 23,000 | 22,000 | 23,000 | 6,000 |
| 1999/04/27 | 20,400 | 21,000 | 20,000 | 21,000 | 6,000 |
| 1999/04/26 | 19,810 | 20,800 | 19,810 | 20,000 | 19,000 |
| 1999/04/23 | 20,000 | 20,200 | 19,800 | 19,800 | 23,000 |
| 1999/04/22 | 20,000 | 20,000 | 20,000 | 20,000 | 3,000 |
| 1999/04/21 | 18,200 | 19,400 | 18,000 | 19,400 | 29,000 |
| 1999/04/20 | 17,400 | 17,400 | 17,400 | 17,400 | 8,000 |
| 1999/04/19 | 20,500 | 20,500 | 19,400 | 19,400 | 8,000 |
| 1999/04/16 | 21,000 | 21,000 | 20,800 | 21,000 | 10,000 |
| 1999/04/15 | 21,990 | 21,990 | 21,500 | 21,950 | 8,000 |
| 1999/04/14 | 22,600 | 22,600 | 22,000 | 22,400 | 9,000 |
| 1999/04/13 | 23,000 | 23,000 | 23,000 | 23,000 | 2,000 |
| 1999/04/12 | 23,000 | 23,000 | 22,600 | 22,600 | 5,000 |
| 1999/04/09 | 22,890 | 23,290 | 22,890 | 23,000 | 15,000 |
| 1999/04/08 | 22,100 | 22,900 | 22,100 | 22,900 | 8,000 |
| 1999/04/07 | 22,790 | 22,790 | 21,790 | 21,790 | 3,000 |
| 1999/04/06 | 22,800 | 22,800 | 22,800 | 22,800 | 1,000 |
| 1999/04/05 | 23,000 | 23,000 | 23,000 | 23,000 | 1,000 |
| 1999/04/02 | 22,600 | 23,200 | 22,400 | 23,000 | 9,000 |
| 1999/04/01 | 21,700 | 22,400 | 21,100 | 22,400 | 8,000 |
| 1999/03/31 | 21,600 | 23,200 | 21,600 | 22,050 | 16,000 |
| 1999/03/30 | 20,000 | 21,200 | 20,000 | 21,200 | 13,000 |
| 1999/03/29 | 18,600 | 19,200 | 18,600 | 19,200 | 10,000 |
| 1999/03/26 | 19,000 | 19,000 | 18,800 | 18,800 | 8,000 |
| 1999/03/26 | 1 -> 1.20 分割 | ||||
| 1999/03/25 | 20,500 | 21,500 | 20,100 | 21,000 | 16,000 |
| 1999/03/24 | 20,600 | 20,600 | 20,000 | 20,100 | 15,000 |
| 1999/03/23 | 21,800 | 21,800 | 21,600 | 21,600 | 9,000 |
| 1999/03/19 | 20,800 | 21,700 | 20,800 | 21,700 | 14,000 |
| 1999/03/18 | 21,190 | 21,200 | 20,800 | 20,800 | 19,000 |
| 1999/03/17 | 21,300 | 21,500 | 21,300 | 21,300 | 15,000 |
| 1999/03/16 | 20,200 | 20,550 | 20,000 | 20,500 | 28,000 |
| 1999/03/15 | 19,200 | 20,000 | 19,200 | 20,000 | 28,000 |
| 1999/03/12 | 19,000 | 19,000 | 18,900 | 19,000 | 17,000 |
| 1999/03/11 | 18,250 | 19,000 | 18,200 | 18,800 | 34,000 |
| 1999/03/10 | 18,200 | 18,300 | 18,100 | 18,250 | 20,000 |
| 1999/03/09 | 18,100 | 18,200 | 18,000 | 18,200 | 10,000 |
| 1999/03/08 | 18,300 | 18,310 | 18,120 | 18,120 | 8,000 |
| 1999/03/05 | 18,090 | 18,200 | 18,000 | 18,200 | 6,000 |
| 1999/03/04 | 17,500 | 18,300 | 17,500 | 18,290 | 12,000 |
| 1999/03/03 | 17,060 | 17,210 | 17,060 | 17,210 | 12,000 |
| 1999/03/02 | 17,310 | 17,320 | 17,050 | 17,050 | 8,000 |
| 1999/03/01 | 17,400 | 17,400 | 17,120 | 17,310 | 9,000 |
| 1999/02/26 | 18,200 | 18,200 | 17,950 | 18,000 | 14,000 |
| 1999/02/25 | 18,050 | 18,200 | 17,950 | 18,200 | 14,000 |
| 1999/02/24 | 18,600 | 18,800 | 18,600 | 18,650 | 24,000 |
| 1999/02/23 | 17,800 | 18,600 | 17,800 | 18,400 | 41,000 |
| 1999/02/22 | 17,310 | 17,870 | 17,200 | 17,870 | 11,000 |
| 1999/02/19 | 17,400 | 17,890 | 17,100 | 17,300 | 47,000 |
| 1999/02/18 | 17,020 | 17,300 | 17,000 | 17,000 | 31,000 |
| 1999/02/17 | 17,790 | 17,790 | 16,900 | 17,000 | 19,000 |
| 1999/02/16 | 18,320 | 18,320 | 17,600 | 17,800 | 18,000 |
| 1999/02/15 | 18,330 | 18,690 | 18,220 | 18,320 | 32,000 |
| 1999/02/12 | 18,000 | 18,600 | 18,000 | 18,320 | 43,000 |
| 1999/02/10 | 17,560 | 17,960 | 17,560 | 17,790 | 49,000 |
| 1999/02/09 | 16,490 | 17,500 | 16,400 | 17,260 | 48,000 |
| 1999/02/08 | 17,100 | 17,100 | 16,490 | 16,490 | 31,000 |
| 1999/02/05 | 17,130 | 17,800 | 17,110 | 17,600 | 52,000 |
| 1999/02/04 | 16,030 | 16,800 | 16,020 | 16,800 | 31,000 |
| 1999/02/03 | 15,900 | 16,000 | 15,800 | 16,000 | 15,000 |
| 1999/02/02 | 16,390 | 16,400 | 16,000 | 16,100 | 33,000 |
| 1999/02/01 | 15,800 | 16,500 | 15,650 | 16,400 | 40,000 |
| 1999/01/29 | 15,200 | 15,500 | 15,000 | 15,490 | 42,000 |
| 1999/01/28 | 14,500 | 15,150 | 14,300 | 14,900 | 62,000 |
| 1999/01/27 | 14,000 | 14,690 | 14,000 | 14,500 | 41,000 |
| 1999/01/26 | 13,790 | 14,000 | 13,790 | 13,900 | 42,000 |
| 1999/01/25 | 13,200 | 13,900 | 13,200 | 13,800 | 12,000 |
| 1999/01/22 | 13,850 | 13,850 | 13,600 | 13,850 | 29,000 |
| 1999/01/21 | 14,200 | 14,200 | 13,800 | 14,080 | 55,000 |
| 1999/01/20 | 13,200 | 13,910 | 13,200 | 13,800 | 100,000 |
| 1999/01/19 | 12,500 | 13,000 | 12,500 | 12,910 | 33,000 |
| 1999/01/18 | 12,600 | 12,600 | 12,500 | 12,500 | 10,000 |
| 1999/01/14 | 12,580 | 12,580 | 12,300 | 12,550 | 17,000 |
| 1999/01/13 | 12,620 | 12,620 | 12,500 | 12,600 | 19,000 |
| 1999/01/12 | 13,000 | 13,000 | 12,600 | 12,800 | 39,000 |
| 1999/01/11 | 12,800 | 12,800 | 12,600 | 12,800 | 51,000 |
| 1999/01/08 | 12,200 | 12,650 | 12,100 | 12,600 | 48,000 |
| 1999/01/07 | 12,490 | 12,490 | 11,950 | 12,200 | 72,000 |
| 1999/01/06 | 11,300 | 12,210 | 11,300 | 12,090 | 121,000 |
| 1999/01/05 | 11,210 | 11,320 | 11,050 | 11,300 | 53,000 |
| 1999/01/04 | 11,300 | 11,300 | 11,100 | 11,100 | 12,000 |