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 |
|---|---|---|---|---|---|
| 2000/12/29 | 24,190 | 24,200 | 23,000 | 23,590 | 8,500 |
| 2000/12/28 | 25,380 | 25,380 | 23,000 | 23,700 | 9,600 |
| 2000/12/27 | 25,460 | 25,810 | 25,390 | 25,390 | 3,500 |
| 2000/12/26 | 26,800 | 27,200 | 26,500 | 26,660 | 24,900 |
| 2000/12/25 | 24,000 | 26,270 | 24,000 | 26,200 | 28,900 |
| 2000/12/22 | 24,370 | 24,500 | 23,680 | 23,940 | 12,400 |
| 2000/12/21 | 24,000 | 24,800 | 24,000 | 24,670 | 28,600 |
| 2000/12/20 | 28,400 | 28,400 | 27,000 | 27,000 | 11,000 |
| 2000/12/19 | 32,900 | 32,900 | 30,000 | 30,000 | 7,300 |
| 2000/12/18 | 32,650 | 33,000 | 31,300 | 33,000 | 7,100 |
| 2000/12/15 | 31,500 | 33,850 | 31,500 | 33,850 | 9,500 |
| 2000/12/14 | 31,700 | 33,950 | 30,700 | 33,900 | 16,600 |
| 2000/12/13 | 34,350 | 34,850 | 33,650 | 34,500 | 28,400 |
| 2000/12/12 | 35,450 | 35,650 | 35,300 | 35,650 | 22,700 |
| 2000/12/11 | 35,450 | 35,450 | 35,200 | 35,450 | 7,000 |
| 2000/12/08 | 35,550 | 36,000 | 35,300 | 35,600 | 9,700 |
| 2000/12/07 | 35,900 | 36,150 | 35,500 | 35,950 | 14,000 |
| 2000/12/06 | 35,700 | 36,400 | 35,700 | 35,900 | 12,600 |
| 2000/12/05 | 35,700 | 35,700 | 35,300 | 35,300 | 1,700 |
| 2000/12/04 | 35,800 | 36,650 | 35,700 | 35,700 | 4,100 |
| 2000/12/01 | 36,550 | 36,700 | 35,500 | 36,600 | 11,000 |
| 2000/11/30 | 34,950 | 36,600 | 34,700 | 36,600 | 10,500 |
| 2000/11/29 | 36,800 | 36,800 | 36,100 | 36,550 | 6,800 |
| 2000/11/28 | 36,650 | 36,750 | 36,600 | 36,750 | 15,000 |
| 2000/11/27 | 37,900 | 38,000 | 36,700 | 36,700 | 8,300 |
| 2000/11/24 | 35,500 | 35,800 | 35,000 | 35,100 | 7,200 |
| 2000/11/22 | 38,750 | 39,000 | 35,600 | 36,250 | 10,500 |
| 2000/11/21 | 38,500 | 38,500 | 37,000 | 37,550 | 26,600 |
| 2000/11/20 | 38,000 | 38,000 | 37,600 | 37,700 | 6,500 |
| 2000/11/17 | 36,350 | 36,550 | 36,000 | 36,000 | 8,800 |
| 2000/11/16 | 37,050 | 37,050 | 35,550 | 35,950 | 6,000 |
| 2000/11/15 | 36,400 | 37,750 | 36,400 | 37,050 | 6,700 |
| 2000/11/14 | 35,350 | 36,000 | 35,350 | 36,000 | 8,600 |
| 2000/11/13 | 34,700 | 36,750 | 34,700 | 36,550 | 10,700 |
| 2000/11/10 | 40,000 | 40,000 | 38,600 | 38,700 | 6,700 |
| 2000/11/09 | 40,000 | 41,000 | 39,900 | 40,900 | 27,200 |
| 2000/11/08 | 38,400 | 40,100 | 38,400 | 40,000 | 20,300 |
| 2000/11/07 | 38,500 | 40,000 | 38,500 | 40,000 | 17,300 |
| 2000/11/06 | 37,500 | 39,500 | 37,100 | 38,900 | 16,100 |
| 2000/11/02 | 38,000 | 38,050 | 36,650 | 37,400 | 15,500 |
| 2000/11/01 | 36,500 | 38,600 | 36,100 | 38,600 | 15,500 |
| 2000/10/31 | 36,550 | 36,550 | 34,500 | 36,500 | 19,700 |
| 2000/10/30 | 37,850 | 37,850 | 37,350 | 37,350 | 7,400 |
| 2000/10/27 | 35,650 | 36,450 | 35,650 | 36,250 | 8,200 |
| 2000/10/26 | 35,500 | 35,500 | 35,050 | 35,300 | 4,000 |
| 2000/10/25 | 38,000 | 38,000 | 36,500 | 36,500 | 3,100 |
| 2000/10/24 | 37,400 | 38,000 | 37,400 | 37,900 | 4,000 |
| 2000/10/23 | 36,100 | 38,400 | 36,100 | 37,400 | 8,600 |
| 2000/10/20 | 40,000 | 40,200 | 38,500 | 38,900 | 16,100 |
| 2000/10/19 | 41,200 | 41,200 | 39,050 | 40,000 | 6,100 |
| 2000/10/18 | 42,000 | 42,100 | 41,750 | 42,000 | 13,100 |
| 2000/10/17 | 45,400 | 45,400 | 40,900 | 43,500 | 40,300 |
| 2000/10/16 | 42,150 | 42,150 | 40,900 | 41,900 | 6,900 |
| 2000/10/13 | 38,800 | 40,500 | 38,100 | 40,150 | 22,000 |
| 2000/10/12 | 40,000 | 41,200 | 40,000 | 40,000 | 5,500 |
| 2000/10/11 | 40,900 | 40,900 | 40,000 | 40,050 | 7,900 |
| 2000/10/10 | 40,200 | 41,000 | 40,000 | 40,950 | 12,400 |
| 2000/10/06 | 40,000 | 40,000 | 39,000 | 39,800 | 11,000 |
| 2000/10/05 | 39,650 | 40,000 | 39,250 | 39,650 | 22,900 |
| 2000/10/04 | 38,300 | 39,800 | 38,300 | 39,250 | 11,700 |
| 2000/10/03 | 40,200 | 40,600 | 40,200 | 40,300 | 32,000 |
| 2000/10/02 | 38,900 | 40,300 | 38,900 | 40,150 | 36,500 |
| 2000/09/29 | 38,100 | 38,500 | 38,100 | 38,500 | 15,200 |
| 2000/09/28 | 34,100 | 35,200 | 33,500 | 34,500 | 26,400 |
| 2000/09/27 | 35,300 | 35,650 | 35,300 | 35,300 | 24,000 |
| 2000/09/26 | 40,050 | 40,100 | 38,600 | 39,300 | 14,600 |
| 2000/09/25 | 39,750 | 40,700 | 39,750 | 39,850 | 14,500 |
| 2000/09/22 | 41,300 | 41,300 | 39,000 | 40,050 | 13,800 |
| 2000/09/21 | 40,900 | 41,700 | 40,450 | 41,400 | 30,700 |
| 2000/09/20 | 39,150 | 40,200 | 38,750 | 40,100 | 11,100 |
| 2000/09/19 | 38,500 | 39,000 | 36,100 | 38,350 | 37,100 |
| 2000/09/18 | 39,500 | 40,000 | 38,500 | 38,500 | 29,900 |
| 2000/09/14 | 44,600 | 44,600 | 42,500 | 42,500 | 19,600 |
| 2000/09/13 | 43,050 | 44,800 | 42,800 | 44,200 | 24,100 |
| 2000/09/12 | 41,300 | 42,750 | 41,300 | 42,750 | 27,900 |
| 2000/09/11 | 43,400 | 43,850 | 41,200 | 41,200 | 18,700 |
| 2000/09/08 | 44,900 | 45,000 | 43,500 | 44,200 | 29,900 |
| 2000/09/07 | 45,800 | 46,300 | 45,250 | 45,700 | 18,100 |
| 2000/09/06 | 46,000 | 46,200 | 45,900 | 46,000 | 27,100 |
| 2000/09/05 | 48,300 | 48,300 | 46,550 | 47,000 | 4,400 |
| 2000/09/04 | 47,500 | 49,000 | 47,000 | 48,300 | 13,200 |
| 2000/09/01 | 48,250 | 48,250 | 47,300 | 47,500 | 16,500 |
| 2000/08/31 | 46,100 | 47,850 | 45,950 | 47,150 | 18,800 |
| 2000/08/30 | 47,450 | 47,850 | 46,800 | 46,900 | 9,100 |
| 2000/08/29 | 50,300 | 50,300 | 49,050 | 49,050 | 7,200 |
| 2000/08/28 | 49,500 | 50,800 | 49,500 | 50,400 | 17,100 |
| 2000/08/25 | 50,000 | 51,400 | 49,700 | 51,400 | 17,900 |
| 2000/08/24 | 50,100 | 51,200 | 48,700 | 48,800 | 10,400 |
| 2000/08/23 | 51,400 | 51,500 | 50,600 | 50,600 | 6,300 |
| 2000/08/22 | 50,900 | 51,400 | 49,850 | 51,400 | 10,900 |
| 2000/08/21 | 51,500 | 51,500 | 50,000 | 50,900 | 2,400 |
| 2000/08/18 | 49,500 | 52,000 | 49,500 | 50,000 | 1,700 |
| 2000/08/17 | 48,500 | 52,200 | 47,400 | 52,000 | 15,100 |
| 2000/08/16 | 51,900 | 52,300 | 51,400 | 52,200 | 7,000 |
| 2000/08/15 | 52,000 | 53,000 | 52,000 | 53,000 | 12,000 |
| 2000/08/14 | 51,800 | 52,500 | 51,000 | 51,000 | 20,400 |
| 2000/08/11 | 48,800 | 52,000 | 48,600 | 51,900 | 16,400 |
| 2000/08/10 | 50,500 | 51,500 | 49,700 | 51,500 | 41,700 |
| 2000/08/09 | 47,200 | 50,000 | 46,500 | 50,000 | 21,400 |
| 2000/08/08 | 45,600 | 46,000 | 44,600 | 46,000 | 8,200 |
| 2000/08/07 | 43,050 | 44,800 | 42,700 | 44,400 | 16,500 |
| 2000/08/04 | 42,500 | 43,100 | 42,000 | 43,000 | 11,900 |
| 2000/08/03 | 43,550 | 43,550 | 42,100 | 42,450 | 4,300 |
| 2000/08/02 | 43,650 | 44,050 | 43,300 | 43,400 | 2,600 |
| 2000/08/01 | 43,050 | 44,000 | 43,050 | 43,500 | 14,200 |
| 2000/07/31 | 40,450 | 43,000 | 40,450 | 42,950 | 23,100 |
| 2000/07/28 | 44,000 | 44,450 | 42,650 | 44,450 | 7,300 |
| 2000/07/27 | 47,950 | 48,350 | 46,550 | 46,650 | 10,300 |
| 2000/07/26 | 47,750 | 49,000 | 47,750 | 47,950 | 5,500 |
| 2000/07/25 | 45,000 | 46,900 | 44,400 | 46,550 | 11,100 |
| 2000/07/24 | 44,000 | 45,400 | 44,000 | 45,000 | 11,100 |
| 2000/07/21 | 44,100 | 45,000 | 42,000 | 42,700 | 13,600 |
| 2000/07/19 | 44,150 | 44,350 | 44,150 | 44,150 | 11,500 |
| 2000/07/18 | 48,950 | 49,000 | 48,000 | 48,150 | 10,600 |
| 2000/07/17 | 50,500 | 50,500 | 49,300 | 49,500 | 11,900 |
| 2000/07/14 | 49,800 | 50,800 | 49,800 | 50,000 | 6,000 |
| 2000/07/13 | 48,400 | 49,800 | 48,300 | 49,000 | 14,900 |
| 2000/07/12 | 51,000 | 51,700 | 50,700 | 51,100 | 15,900 |
| 2000/07/11 | 50,000 | 50,900 | 50,000 | 50,700 | 7,200 |
| 2000/07/10 | 49,900 | 49,900 | 48,550 | 49,250 | 2,300 |
| 2000/07/07 | 46,950 | 48,300 | 46,950 | 48,000 | 7,200 |
| 2000/07/06 | 48,100 | 48,900 | 47,800 | 48,900 | 19,600 |
| 2000/07/05 | 47,300 | 48,000 | 46,800 | 47,800 | 23,300 |
| 2000/07/04 | 48,000 | 48,000 | 47,450 | 47,800 | 7,800 |
| 2000/07/03 | 46,500 | 47,950 | 46,500 | 47,000 | 4,300 |
| 2000/06/30 | 46,500 | 48,000 | 44,000 | 48,000 | 10,600 |
| 2000/06/29 | 46,000 | 46,000 | 45,400 | 45,700 | 15,800 |
| 2000/06/28 | 44,300 | 45,000 | 44,150 | 44,600 | 25,200 |
| 2000/06/27 | 43,300 | 43,900 | 43,300 | 43,900 | 5,800 |
| 2000/06/26 | 42,000 | 42,000 | 40,900 | 40,900 | 5,100 |
| 2000/06/23 | 42,100 | 42,100 | 41,000 | 41,100 | 5,500 |
| 2000/06/22 | 42,450 | 42,500 | 41,800 | 42,100 | 14,800 |
| 2000/06/21 | 44,000 | 44,000 | 40,000 | 40,000 | 20,400 |
| 2000/06/20 | 41,600 | 42,800 | 41,450 | 42,800 | 18,800 |
| 2000/06/19 | 41,500 | 41,950 | 41,000 | 41,000 | 5,400 |
| 2000/06/16 | 41,000 | 41,700 | 40,000 | 40,000 | 12,800 |
| 2000/06/15 | 42,300 | 43,300 | 40,000 | 40,700 | 31,900 |
| 2000/06/14 | 40,050 | 42,000 | 39,800 | 42,000 | 8,200 |
| 2000/06/13 | 40,750 | 40,800 | 39,000 | 39,000 | 11,100 |
| 2000/06/12 | 42,100 | 42,100 | 41,700 | 42,000 | 16,900 |
| 2000/06/09 | 42,500 | 42,550 | 42,350 | 42,350 | 14,800 |
| 2000/06/08 | 43,200 | 43,200 | 42,350 | 42,550 | 15,700 |
| 2000/06/07 | 44,500 | 44,800 | 43,800 | 44,100 | 34,100 |
| 2000/06/06 | 41,650 | 44,350 | 41,500 | 44,350 | 18,500 |
| 2000/06/05 | 41,050 | 41,350 | 40,900 | 41,350 | 25,300 |
| 2000/06/02 | 36,700 | 38,500 | 36,500 | 38,350 | 10,100 |
| 2000/06/01 | 37,100 | 37,400 | 36,800 | 36,800 | 20,000 |
| 2000/05/31 | 40,000 | 40,000 | 39,600 | 39,800 | 38,800 |
| 2000/05/30 | 40,900 | 40,900 | 38,200 | 38,200 | 13,800 |
| 2000/05/29 | 41,250 | 41,550 | 41,100 | 41,200 | 9,700 |
| 2000/05/26 | 39,000 | 39,850 | 39,000 | 39,750 | 51,700 |
| 2000/05/25 | 35,650 | 36,850 | 35,600 | 36,700 | 38,900 |
| 2000/05/24 | 31,000 | 34,400 | 30,550 | 33,850 | 48,100 |
| 2000/05/23 | 32,350 | 32,350 | 30,250 | 31,400 | 68,000 |
| 2000/05/22 | 33,250 | 33,300 | 33,250 | 33,250 | 7,900 |
| 2000/05/19 | 37,300 | 37,600 | 35,800 | 36,250 | 36,000 |
| 2000/05/18 | 40,000 | 40,050 | 38,500 | 38,800 | 19,100 |
| 2000/05/17 | 44,300 | 45,300 | 39,500 | 40,100 | 53,500 |
| 2000/05/16 | 44,100 | 46,000 | 41,400 | 42,500 | 116,200 |
| 2000/05/15 | 44,400 | 44,400 | 44,400 | 44,400 | 19,000 |
| 2000/05/12 | 47,400 | 47,400 | 47,400 | 47,400 | 5,900 |
| 2000/05/11 | 52,400 | 52,400 | 52,400 | 52,400 | 3,900 |
| 2000/05/10 | 58,300 | 58,300 | 54,300 | 57,400 | 21,800 |
| 2000/05/09 | 57,800 | 59,300 | 55,400 | 59,300 | 9,100 |
| 2000/05/08 | 58,000 | 59,500 | 56,900 | 58,000 | 18,100 |
| 2000/05/02 | 62,400 | 62,400 | 61,000 | 61,000 | 16,000 |
| 2000/05/01 | 61,400 | 61,500 | 60,100 | 61,400 | 33,500 |
| 2000/04/28 | 61,500 | 62,900 | 59,900 | 60,500 | 35,500 |
| 2000/04/27 | 58,000 | 60,900 | 58,000 | 60,500 | 34,900 |
| 2000/04/26 | 61,000 | 61,000 | 59,100 | 59,900 | 28,000 |
| 2000/04/25 | 52,800 | 57,800 | 52,000 | 56,000 | 38,700 |
| 2000/04/24 | 52,800 | 52,800 | 52,800 | 52,800 | 12,900 |
| 2000/04/20 | 46,200 | 46,800 | 46,200 | 46,800 | 7,400 |
| 2000/04/19 | 45,600 | 47,000 | 43,800 | 43,800 | 53,400 |
| 2000/04/14 | 56,800 | 56,800 | 56,800 | 56,800 | 7,100 |
| 2000/04/13 | 63,800 | 64,100 | 61,800 | 61,800 | 11,500 |
| 2000/04/12 | 70,800 | 70,800 | 66,400 | 66,400 | 22,700 |
| 2000/04/11 | 70,800 | 73,000 | 70,800 | 71,400 | 21,900 |
| 2000/04/10 | 70,000 | 70,300 | 69,100 | 70,300 | 15,500 |
| 2000/04/07 | 62,300 | 65,300 | 62,000 | 65,300 | 13,600 |
| 2000/04/06 | 60,100 | 60,700 | 60,000 | 60,300 | 34,500 |
| 2000/04/05 | 57,200 | 58,200 | 57,200 | 57,600 | 53,800 |
| 2000/04/04 | 66,200 | 66,200 | 62,200 | 62,200 | 49,500 |
| 2000/04/03 | 67,500 | 69,600 | 67,100 | 67,200 | 42,700 |
| 2000/03/31 | 72,000 | 73,900 | 71,000 | 72,000 | 26,100 |
| 2000/03/30 | 71,900 | 74,400 | 71,900 | 72,000 | 28,400 |
| 2000/03/29 | 71,900 | 76,900 | 71,900 | 76,900 | 18,900 |
| 2000/03/28 | 68,500 | 71,900 | 68,500 | 71,900 | 14,500 |
| 2000/03/27 | 69,000 | 69,200 | 66,000 | 68,500 | 22,800 |
| 2000/03/24 | 74,000 | 74,500 | 69,000 | 69,100 | 12,300 |
| 2000/03/23 | 78,500 | 78,500 | 73,400 | 74,000 | 8,700 |
| 2000/03/22 | 79,700 | 80,500 | 77,300 | 78,500 | 33,300 |
| 2000/03/21 | 74,200 | 77,200 | 74,000 | 77,200 | 11,800 |
| 2000/03/17 | 74,500 | 75,600 | 72,000 | 72,200 | 37,400 |
| 2000/03/16 | 72,500 | 74,500 | 72,000 | 72,000 | 32,700 |
| 2000/03/15 | 73,000 | 76,900 | 71,500 | 71,500 | 57,200 |
| 2000/03/14 | 67,600 | 73,500 | 66,500 | 73,000 | 40,700 |
| 2000/03/13 | 70,600 | 71,000 | 70,600 | 70,600 | 17,800 |
| 2000/03/10 | 82,100 | 82,100 | 75,600 | 75,600 | 40,900 |
| 2000/03/09 | 77,000 | 80,700 | 77,000 | 80,700 | 36,900 |
| 2000/03/08 | 71,200 | 77,800 | 69,000 | 76,500 | 40,400 |
| 2000/03/07 | 73,400 | 75,000 | 70,900 | 73,700 | 38,200 |
| 2000/03/06 | 80,400 | 80,500 | 75,900 | 75,900 | 49,400 |
| 2000/03/03 | 81,000 | 81,500 | 80,900 | 80,900 | 33,300 |
| 2000/03/01 | 94,400 | 94,400 | 90,900 | 90,900 | 42,200 |
| 2000/02/29 | 94,500 | 96,000 | 94,000 | 95,900 | 139,700 |
| 2000/02/28 | 88,000 | 91,000 | 88,000 | 91,000 | 62,100 |
| 2000/02/25 | 84,000 | 86,000 | 83,700 | 86,000 | 38,300 |
| 2000/02/24 | 83,000 | 83,900 | 81,500 | 82,000 | 27,300 |
| 2000/02/23 | 83,500 | 84,000 | 79,000 | 80,000 | 23,000 |
| 2000/02/22 | 91,500 | 94,000 | 84,000 | 84,000 | 85,900 |
| 2000/02/21 | 85,000 | 89,000 | 83,000 | 89,000 | 121,300 |
| 2000/02/18 | 80,000 | 84,000 | 79,900 | 84,000 | 114,200 |
| 2000/02/17 | 78,000 | 79,000 | 74,000 | 79,000 | 40,800 |
| 2000/02/16 | 78,500 | 79,800 | 73,400 | 78,500 | 84,300 |
| 2000/02/15 | 76,400 | 78,400 | 74,700 | 78,400 | 95,500 |
| 2000/02/14 | 69,500 | 74,000 | 68,000 | 73,400 | 104,500 |
| 2000/02/10 | 67,500 | 69,000 | 67,000 | 69,000 | 62,600 |
| 2000/02/09 | 67,000 | 68,100 | 66,500 | 67,500 | 55,900 |
| 2000/02/08 | 68,500 | 68,500 | 66,500 | 67,500 | 46,700 |
| 2000/02/07 | 67,000 | 68,000 | 65,500 | 67,800 | 72,100 |
| 2000/02/04 | 63,200 | 66,500 | 63,000 | 65,700 | 86,900 |
| 2000/02/03 | 63,900 | 63,900 | 62,500 | 62,900 | 30,800 |
| 2000/02/02 | 63,000 | 63,900 | 62,000 | 63,300 | 44,100 |
| 2000/02/01 | 63,000 | 63,000 | 60,500 | 61,800 | 17,700 |
| 2000/01/31 | 62,000 | 63,600 | 60,000 | 63,000 | 53,300 |
| 2000/01/28 | 67,600 | 67,600 | 63,600 | 65,000 | 23,300 |
| 2000/01/27 | 70,000 | 70,000 | 67,000 | 68,600 | 25,500 |
| 2000/01/26 | 68,400 | 68,400 | 66,500 | 68,400 | 21,400 |
| 2000/01/25 | 58,300 | 63,400 | 57,300 | 63,400 | 25,100 |
| 2000/01/24 | 54,500 | 58,400 | 54,400 | 58,400 | 12,300 |
| 2000/01/21 | 52,600 | 54,700 | 52,500 | 53,400 | 22,000 |
| 2000/01/20 | 54,000 | 55,500 | 52,500 | 52,500 | 35,600 |
| 2000/01/19 | 63,100 | 63,100 | 57,100 | 57,500 | 13,500 |
| 2000/01/18 | 62,400 | 64,000 | 61,900 | 62,100 | 16,600 |
| 2000/01/17 | 68,000 | 68,000 | 66,500 | 66,900 | 5,000 |
| 2000/01/14 | 68,000 | 68,000 | 66,500 | 68,000 | 18,900 |
| 2000/01/13 | 62,900 | 63,500 | 61,600 | 63,000 | 23,200 |
| 2000/01/12 | 66,000 | 67,000 | 64,000 | 64,000 | 13,700 |
| 2000/01/11 | 70,500 | 70,500 | 66,500 | 67,000 | 9,800 |
| 2000/01/07 | 67,500 | 69,000 | 65,000 | 65,500 | 15,300 |
| 2000/01/06 | 73,000 | 73,000 | 69,500 | 70,000 | 9,000 |
| 2000/01/05 | 71,400 | 74,300 | 70,900 | 73,500 | 6,100 |
| 2000/01/04 | 71,900 | 77,400 | 71,900 | 76,900 | 11,200 |