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 |
|---|---|---|---|---|---|
| 2001/12/28 | 25,100 | 26,000 | 24,200 | 26,000 | 9,500 |
| 2001/12/27 | 23,890 | 24,800 | 23,700 | 24,800 | 9,900 |
| 2001/12/26 | 23,500 | 23,920 | 23,400 | 23,600 | 4,700 |
| 2001/12/25 | 24,000 | 24,000 | 23,500 | 23,500 | 7,900 |
| 2001/12/21 | 24,080 | 24,080 | 23,520 | 24,000 | 8,100 |
| 2001/12/20 | 24,900 | 25,000 | 23,810 | 24,100 | 5,600 |
| 2001/12/19 | 23,700 | 24,800 | 23,700 | 24,750 | 8,800 |
| 2001/12/18 | 24,100 | 24,360 | 23,850 | 24,000 | 25,000 |
| 2001/12/17 | 24,800 | 24,980 | 24,330 | 24,330 | 16,900 |
| 2001/12/14 | 24,720 | 25,710 | 24,720 | 25,400 | 25,400 |
| 2001/12/13 | 26,000 | 26,100 | 25,600 | 25,860 | 9,500 |
| 2001/12/12 | 24,220 | 25,800 | 24,020 | 25,700 | 23,400 |
| 2001/12/11 | 25,000 | 25,000 | 24,150 | 24,220 | 14,300 |
| 2001/12/10 | 25,410 | 25,410 | 25,100 | 25,100 | 7,000 |
| 2001/12/07 | 26,490 | 26,490 | 25,000 | 25,100 | 13,100 |
| 2001/12/06 | 26,150 | 26,700 | 25,700 | 26,490 | 16,400 |
| 2001/12/05 | 25,630 | 26,140 | 25,630 | 26,140 | 7,600 |
| 2001/12/04 | 25,010 | 25,300 | 24,800 | 25,010 | 10,200 |
| 2001/12/03 | 26,070 | 26,070 | 24,970 | 25,020 | 12,300 |
| 2001/11/30 | 25,800 | 26,150 | 25,290 | 25,470 | 21,400 |
| 2001/11/29 | 25,700 | 25,800 | 25,300 | 25,800 | 18,900 |
| 2001/11/28 | 26,700 | 26,800 | 26,090 | 26,400 | 22,600 |
| 2001/11/27 | 27,220 | 27,320 | 27,000 | 27,000 | 24,100 |
| 2001/11/26 | 27,380 | 27,720 | 27,320 | 27,720 | 7,100 |
| 2001/11/22 | 27,090 | 27,750 | 26,850 | 27,750 | 12,100 |
| 2001/11/21 | 26,100 | 27,250 | 26,100 | 27,190 | 29,000 |
| 2001/11/20 | 28,080 | 28,200 | 26,100 | 26,150 | 34,300 |
| 2001/11/19 | 28,000 | 28,190 | 27,500 | 28,050 | 15,100 |
| 2001/11/16 | 27,350 | 28,100 | 27,350 | 28,000 | 24,100 |
| 2001/11/15 | 27,290 | 27,400 | 26,850 | 27,350 | 28,300 |
| 2001/11/14 | 27,330 | 28,200 | 27,330 | 28,190 | 11,100 |
| 2001/11/13 | 27,270 | 27,500 | 26,900 | 27,300 | 8,500 |
| 2001/11/12 | 26,040 | 27,000 | 26,040 | 26,730 | 7,500 |
| 2001/11/09 | 27,260 | 28,100 | 26,040 | 26,040 | 23,600 |
| 2001/11/08 | 27,000 | 27,100 | 26,200 | 27,100 | 19,000 |
| 2001/11/07 | 26,600 | 27,170 | 26,500 | 26,880 | 22,200 |
| 2001/11/06 | 27,000 | 27,000 | 26,190 | 26,600 | 21,700 |
| 2001/11/05 | 26,000 | 26,800 | 25,750 | 26,790 | 18,900 |
| 2001/11/02 | 25,540 | 26,070 | 25,310 | 25,310 | 6,500 |
| 2001/11/01 | 25,800 | 26,000 | 25,060 | 25,070 | 24,900 |
| 2001/10/31 | 27,200 | 27,200 | 26,600 | 27,000 | 15,900 |
| 2001/10/30 | 27,790 | 27,800 | 27,060 | 27,350 | 14,100 |
| 2001/10/29 | 28,500 | 28,500 | 27,750 | 27,840 | 9,900 |
| 2001/10/26 | 29,290 | 29,300 | 28,010 | 28,500 | 20,200 |
| 2001/10/25 | 28,000 | 29,360 | 27,840 | 28,490 | 26,900 |
| 2001/10/24 | 27,780 | 28,490 | 27,750 | 27,890 | 23,600 |
| 2001/10/23 | 28,050 | 28,410 | 27,750 | 28,000 | 28,400 |
| 2001/10/22 | 27,800 | 27,800 | 27,360 | 27,800 | 8,400 |
| 2001/10/19 | 26,500 | 27,590 | 26,500 | 27,200 | 16,900 |
| 2001/10/18 | 26,000 | 26,500 | 26,000 | 26,010 | 24,400 |
| 2001/10/17 | 25,850 | 26,400 | 25,850 | 26,090 | 16,800 |
| 2001/10/16 | 25,400 | 25,850 | 25,100 | 25,850 | 9,900 |
| 2001/10/15 | 25,790 | 25,980 | 25,550 | 25,800 | 3,700 |
| 2001/10/12 | 25,760 | 26,400 | 24,700 | 25,980 | 23,900 |
| 2001/10/11 | 24,600 | 25,500 | 23,500 | 25,400 | 34,000 |
| 2001/10/10 | 25,400 | 26,400 | 24,700 | 26,400 | 23,900 |
| 2001/10/09 | 24,000 | 24,800 | 23,890 | 24,800 | 20,100 |
| 2001/10/05 | 23,500 | 23,740 | 22,990 | 23,730 | 25,600 |
| 2001/10/04 | 23,600 | 24,000 | 22,720 | 23,000 | 25,500 |
| 2001/10/03 | 24,000 | 24,040 | 22,700 | 23,000 | 29,400 |
| 2001/10/02 | 24,400 | 24,400 | 23,880 | 24,190 | 18,400 |
| 2001/10/01 | 22,690 | 23,500 | 22,500 | 23,500 | 11,900 |
| 2001/09/28 | 22,200 | 22,500 | 21,700 | 22,090 | 18,600 |
| 2001/09/27 | 22,650 | 23,600 | 20,980 | 21,600 | 18,300 |
| 2001/09/26 | 22,730 | 22,730 | 22,210 | 22,350 | 30,100 |
| 2001/09/25 | 22,900 | 22,900 | 22,600 | 22,730 | 14,100 |
| 2001/09/21 | 21,500 | 21,990 | 21,050 | 21,990 | 4,500 |
| 2001/09/20 | 21,800 | 22,390 | 21,610 | 21,980 | 8,100 |
| 2001/09/19 | 22,000 | 23,700 | 21,990 | 23,300 | 14,500 |
| 2001/09/18 | 20,980 | 22,070 | 20,980 | 21,700 | 15,800 |
| 2001/09/17 | 21,580 | 21,580 | 20,800 | 20,960 | 8,600 |
| 2001/09/14 | 21,600 | 21,800 | 20,990 | 21,490 | 25,400 |
| 2001/09/13 | 20,990 | 22,100 | 20,990 | 22,000 | 7,600 |
| 2001/09/11 | 23,630 | 24,000 | 23,170 | 23,990 | 11,900 |
| 2001/09/10 | 22,280 | 24,400 | 22,000 | 24,230 | 22,400 |
| 2001/09/07 | 20,840 | 21,980 | 20,800 | 21,980 | 8,300 |
| 2001/09/06 | 20,550 | 21,150 | 20,550 | 20,850 | 12,300 |
| 2001/09/05 | 21,210 | 21,210 | 20,900 | 21,150 | 24,000 |
| 2001/09/04 | 20,270 | 21,510 | 20,270 | 21,510 | 31,200 |
| 2001/09/03 | 21,650 | 21,650 | 20,510 | 20,570 | 7,700 |
| 2001/08/31 | 21,890 | 21,890 | 21,200 | 21,650 | 9,100 |
| 2001/08/30 | 22,900 | 22,910 | 21,930 | 22,290 | 6,700 |
| 2001/08/29 | 22,900 | 23,300 | 22,200 | 23,300 | 9,400 |
| 2001/08/28 | 23,510 | 23,510 | 22,080 | 22,900 | 11,600 |
| 2001/08/27 | 21,500 | 22,750 | 21,500 | 22,700 | 27,800 |
| 2001/08/24 | 21,100 | 21,200 | 19,400 | 20,980 | 30,500 |
| 2001/08/23 | 24,900 | 25,360 | 22,290 | 22,300 | 17,200 |
| 2001/08/22 | 25,400 | 25,500 | 24,860 | 24,900 | 22,400 |
| 2001/08/21 | 25,850 | 26,280 | 25,600 | 26,000 | 9,500 |
| 2001/08/20 | 25,800 | 26,400 | 25,800 | 26,150 | 8,000 |
| 2001/08/17 | 26,170 | 27,780 | 26,010 | 27,000 | 15,100 |
| 2001/08/16 | 25,500 | 25,750 | 25,320 | 25,570 | 11,900 |
| 2001/08/15 | 26,020 | 26,510 | 26,020 | 26,510 | 14,200 |
| 2001/08/14 | 26,710 | 26,710 | 25,700 | 25,700 | 19,400 |
| 2001/08/13 | 26,700 | 26,700 | 25,010 | 25,510 | 14,000 |
| 2001/08/10 | 28,200 | 28,200 | 26,500 | 26,700 | 6,000 |
| 2001/08/09 | 28,010 | 28,010 | 27,200 | 27,490 | 12,300 |
| 2001/08/08 | 28,190 | 28,690 | 27,890 | 28,500 | 7,400 |
| 2001/08/07 | 27,220 | 28,300 | 27,000 | 28,200 | 6,900 |
| 2001/08/06 | 27,020 | 27,730 | 27,020 | 27,670 | 3,800 |
| 2001/08/03 | 28,200 | 28,500 | 28,150 | 28,430 | 17,200 |
| 2001/08/02 | 28,290 | 28,450 | 27,900 | 28,200 | 23,500 |
| 2001/08/01 | 27,200 | 28,000 | 27,190 | 27,990 | 22,400 |
| 2001/07/31 | 26,050 | 27,000 | 25,700 | 26,600 | 19,500 |
| 2001/07/30 | 27,000 | 27,000 | 26,200 | 26,350 | 7,600 |
| 2001/07/27 | 26,750 | 27,000 | 26,140 | 27,000 | 3,300 |
| 2001/07/26 | 26,530 | 27,000 | 25,610 | 26,710 | 13,000 |
| 2001/07/25 | 25,130 | 26,190 | 25,100 | 25,930 | 28,000 |
| 2001/07/24 | 25,430 | 25,730 | 25,000 | 25,730 | 28,200 |
| 2001/07/23 | 26,300 | 26,500 | 25,600 | 25,730 | 47,100 |
| 2001/07/19 | 28,430 | 28,950 | 28,110 | 28,300 | 27,600 |
| 2001/07/18 | 26,400 | 27,230 | 26,400 | 27,230 | 11,200 |
| 2001/07/17 | 26,400 | 26,500 | 26,210 | 26,400 | 16,000 |
| 2001/07/16 | 26,720 | 27,450 | 26,720 | 27,300 | 8,600 |
| 2001/07/13 | 28,000 | 28,300 | 27,200 | 27,590 | 7,900 |
| 2001/07/12 | 26,820 | 27,930 | 26,820 | 27,900 | 3,300 |
| 2001/07/11 | 27,390 | 27,390 | 27,010 | 27,120 | 33,000 |
| 2001/07/10 | 27,420 | 27,500 | 27,120 | 27,400 | 30,400 |
| 2001/07/09 | 27,000 | 27,300 | 27,000 | 27,120 | 25,500 |
| 2001/07/06 | 26,990 | 27,200 | 26,700 | 27,010 | 34,900 |
| 2001/07/05 | 27,000 | 27,000 | 26,400 | 27,000 | 9,600 |
| 2001/07/04 | 28,200 | 28,200 | 26,960 | 27,000 | 2,900 |
| 2001/07/03 | 27,990 | 27,990 | 27,200 | 27,990 | 6,300 |
| 2001/07/02 | 28,200 | 28,200 | 27,600 | 28,000 | 13,100 |
| 2001/06/29 | 28,000 | 28,200 | 27,030 | 28,090 | 26,100 |
| 2001/06/28 | 27,350 | 28,000 | 26,220 | 27,990 | 26,500 |
| 2001/06/27 | 27,150 | 27,300 | 26,650 | 27,280 | 15,100 |
| 2001/06/26 | 26,000 | 27,400 | 26,000 | 27,150 | 14,400 |
| 2001/06/25 | 26,500 | 26,500 | 25,950 | 26,000 | 33,600 |
| 2001/06/22 | 27,200 | 27,800 | 26,500 | 26,500 | 17,200 |
| 2001/06/21 | 25,700 | 27,000 | 25,350 | 27,000 | 47,700 |
| 2001/06/20 | 26,500 | 26,500 | 25,170 | 25,400 | 18,100 |
| 2001/06/19 | 25,190 | 26,800 | 25,190 | 26,200 | 13,300 |
| 2001/06/18 | 25,100 | 25,310 | 24,000 | 25,200 | 25,400 |
| 2001/06/15 | 26,560 | 26,560 | 25,660 | 26,000 | 24,200 |
| 2001/06/14 | 28,050 | 28,050 | 27,690 | 27,760 | 3,500 |
| 2001/06/13 | 28,800 | 28,800 | 28,650 | 28,650 | 8,200 |
| 2001/06/12 | 28,760 | 29,000 | 28,000 | 28,800 | 15,800 |
| 2001/06/11 | 28,600 | 28,840 | 28,000 | 28,760 | 11,600 |
| 2001/06/08 | 27,730 | 29,250 | 27,730 | 29,060 | 44,200 |
| 2001/06/07 | 26,820 | 28,800 | 26,780 | 28,630 | 34,900 |
| 2001/06/06 | 26,000 | 26,100 | 25,850 | 25,940 | 29,100 |
| 2001/06/05 | 26,000 | 26,000 | 25,500 | 26,000 | 9,400 |
| 2001/06/04 | 26,700 | 26,700 | 26,120 | 26,200 | 6,800 |
| 2001/06/01 | 26,850 | 26,930 | 26,550 | 26,550 | 8,800 |
| 2001/05/31 | 27,300 | 27,410 | 26,250 | 26,550 | 15,700 |
| 2001/05/30 | 28,000 | 28,800 | 26,500 | 28,800 | 15,700 |
| 2001/05/29 | 29,000 | 29,000 | 28,140 | 28,280 | 8,000 |
| 2001/05/28 | 28,300 | 29,100 | 28,150 | 29,100 | 14,000 |
| 2001/05/25 | 30,950 | 30,950 | 29,610 | 29,800 | 5,100 |
| 2001/05/24 | 29,100 | 31,700 | 29,100 | 31,000 | 26,800 |
| 2001/05/23 | 30,300 | 30,500 | 30,100 | 30,300 | 14,100 |
| 2001/05/22 | 30,700 | 30,900 | 30,350 | 30,600 | 40,400 |
| 2001/05/21 | 29,340 | 30,000 | 29,140 | 29,990 | 20,900 |
| 2001/05/18 | 29,000 | 29,490 | 28,900 | 29,040 | 24,100 |
| 2001/05/17 | 28,480 | 28,480 | 27,500 | 28,480 | 36,800 |
| 2001/05/16 | 27,000 | 27,780 | 26,800 | 27,500 | 50,500 |
| 2001/05/15 | 25,640 | 26,800 | 25,640 | 26,800 | 36,200 |
| 2001/05/14 | 25,570 | 25,700 | 25,000 | 25,340 | 14,000 |
| 2001/05/11 | 27,510 | 27,800 | 26,800 | 27,370 | 11,500 |
| 2001/05/10 | 27,000 | 27,700 | 26,390 | 27,500 | 16,800 |
| 2001/05/09 | 27,600 | 27,900 | 26,580 | 27,600 | 19,000 |
| 2001/05/08 | 30,400 | 30,900 | 28,500 | 29,400 | 21,600 |
| 2001/05/07 | 29,930 | 30,800 | 29,900 | 30,400 | 19,100 |
| 2001/05/02 | 28,500 | 29,300 | 28,400 | 28,500 | 17,600 |
| 2001/05/01 | 25,800 | 28,500 | 25,800 | 28,160 | 33,700 |
| 2001/04/27 | 25,300 | 25,600 | 24,930 | 25,500 | 10,000 |
| 2001/04/26 | 24,800 | 25,600 | 24,800 | 25,300 | 12,000 |
| 2001/04/25 | 24,500 | 25,000 | 24,310 | 24,790 | 16,800 |
| 2001/04/24 | 25,600 | 25,680 | 24,500 | 24,500 | 20,100 |
| 2001/04/23 | 24,200 | 26,300 | 24,200 | 26,290 | 27,700 |
| 2001/04/20 | 23,890 | 24,000 | 23,600 | 23,900 | 41,300 |
| 2001/04/19 | 23,500 | 23,700 | 23,300 | 23,690 | 54,800 |
| 2001/04/18 | 22,600 | 23,000 | 22,450 | 23,000 | 14,400 |
| 2001/04/17 | 21,990 | 22,280 | 21,660 | 22,000 | 20,300 |
| 2001/04/16 | 22,000 | 22,320 | 21,500 | 22,280 | 9,000 |
| 2001/04/13 | 22,500 | 22,500 | 21,800 | 21,800 | 16,900 |
| 2001/04/12 | 21,790 | 22,250 | 21,760 | 21,950 | 16,600 |
| 2001/04/11 | 20,600 | 22,000 | 20,510 | 21,790 | 15,800 |
| 2001/04/10 | 21,100 | 21,100 | 20,020 | 20,290 | 11,300 |
| 2001/04/09 | 21,000 | 21,530 | 20,650 | 21,100 | 21,100 |
| 2001/04/06 | 22,700 | 22,800 | 21,700 | 22,800 | 54,500 |
| 2001/04/05 | 19,800 | 21,200 | 19,300 | 21,200 | 91,400 |
| 2001/04/04 | 20,890 | 20,890 | 19,600 | 19,980 | 19,000 |
| 2001/04/03 | 22,000 | 22,100 | 20,840 | 21,190 | 13,700 |
| 2001/04/02 | 22,020 | 22,380 | 22,000 | 22,010 | 11,800 |
| 2001/03/30 | 23,570 | 23,570 | 22,720 | 23,150 | 15,300 |
| 2001/03/29 | 22,880 | 23,490 | 22,100 | 23,270 | 23,700 |
| 2001/03/28 | 21,770 | 24,100 | 21,500 | 23,690 | 36,800 |
| 2001/03/27 | 20,600 | 21,300 | 20,300 | 21,170 | 28,600 |
| 2001/03/26 | 21,180 | 21,360 | 20,410 | 20,550 | 55,600 |
| 2001/03/23 | 20,210 | 21,100 | 20,210 | 20,880 | 43,000 |
| 2001/03/22 | 20,000 | 20,400 | 19,800 | 20,000 | 40,100 |
| 2001/03/21 | 18,800 | 21,000 | 18,620 | 21,000 | 34,600 |
| 2001/03/19 | 18,350 | 19,170 | 18,300 | 19,000 | 34,100 |
| 2001/03/16 | 18,400 | 19,190 | 18,350 | 18,350 | 53,900 |
| 2001/03/15 | 19,650 | 19,650 | 18,320 | 19,200 | 40,900 |
| 2001/03/14 | 20,310 | 21,000 | 20,300 | 20,300 | 33,400 |
| 2001/03/13 | 19,080 | 20,500 | 19,000 | 20,010 | 25,500 |
| 2001/03/12 | 22,200 | 22,300 | 21,000 | 21,680 | 16,300 |
| 2001/03/09 | 21,900 | 22,800 | 21,700 | 22,500 | 27,000 |
| 2001/03/08 | 22,790 | 24,000 | 22,560 | 24,000 | 19,300 |
| 2001/03/07 | 24,190 | 24,200 | 21,950 | 23,690 | 21,200 |
| 2001/03/06 | 20,650 | 22,400 | 20,650 | 22,390 | 8,300 |
| 2001/03/05 | 19,900 | 20,600 | 19,360 | 20,600 | 5,900 |
| 2001/03/02 | 21,200 | 21,300 | 19,300 | 20,000 | 32,200 |
| 2001/03/01 | 22,100 | 22,150 | 21,100 | 21,500 | 14,300 |
| 2001/02/28 | 24,000 | 24,000 | 23,100 | 23,500 | 4,300 |
| 2001/02/27 | 24,000 | 24,350 | 24,000 | 24,350 | 5,200 |
| 2001/02/26 | 25,000 | 25,000 | 24,000 | 24,000 | 5,900 |
| 2001/02/23 | 24,500 | 24,800 | 24,200 | 24,800 | 18,400 |
| 2001/02/22 | 25,100 | 25,700 | 24,300 | 25,700 | 4,500 |
| 2001/02/21 | 25,100 | 25,600 | 24,500 | 25,310 | 6,300 |
| 2001/02/20 | 25,000 | 26,000 | 24,950 | 26,000 | 5,800 |
| 2001/02/19 | 25,100 | 25,100 | 24,700 | 25,000 | 2,700 |
| 2001/02/16 | 25,700 | 26,750 | 25,700 | 26,250 | 24,500 |
| 2001/02/15 | 23,800 | 25,740 | 23,800 | 25,500 | 11,500 |
| 2001/02/14 | 24,000 | 24,100 | 23,700 | 23,720 | 7,400 |
| 2001/02/13 | 25,410 | 25,500 | 24,020 | 24,020 | 4,900 |
| 2001/02/09 | 25,300 | 25,600 | 25,200 | 25,300 | 1,900 |
| 2001/02/08 | 25,310 | 25,610 | 24,950 | 25,000 | 9,700 |
| 2001/02/07 | 24,410 | 25,660 | 24,410 | 25,300 | 14,200 |
| 2001/02/06 | 25,710 | 25,720 | 24,900 | 25,010 | 15,100 |
| 2001/02/05 | 26,400 | 26,400 | 25,800 | 26,020 | 13,300 |
| 2001/02/02 | 26,300 | 26,650 | 26,290 | 26,400 | 6,700 |
| 2001/02/01 | 26,290 | 26,400 | 25,970 | 26,300 | 6,900 |
| 2001/01/31 | 26,610 | 26,900 | 26,000 | 26,700 | 14,400 |
| 2001/01/30 | 27,400 | 27,400 | 26,700 | 26,900 | 15,600 |
| 2001/01/29 | 27,400 | 28,100 | 26,850 | 27,700 | 7,100 |
| 2001/01/26 | 29,350 | 29,360 | 28,200 | 28,300 | 20,400 |
| 2001/01/25 | 27,400 | 30,050 | 27,400 | 30,050 | 17,900 |
| 2001/01/24 | 27,600 | 29,310 | 27,500 | 28,600 | 21,700 |
| 2001/01/23 | 25,880 | 28,200 | 25,880 | 28,200 | 30,500 |
| 2001/01/22 | 28,150 | 28,170 | 26,650 | 26,780 | 19,700 |
| 2001/01/19 | 30,450 | 30,800 | 29,100 | 29,650 | 33,300 |
| 2001/01/18 | 33,000 | 34,750 | 31,800 | 32,050 | 43,700 |
| 2001/01/17 | 28,250 | 30,950 | 28,250 | 30,900 | 31,300 |
| 2001/01/16 | 26,450 | 27,950 | 25,700 | 27,950 | 30,300 |
| 2001/01/15 | 22,010 | 25,000 | 22,010 | 24,950 | 24,100 |
| 2001/01/12 | 22,110 | 22,310 | 21,900 | 22,000 | 8,200 |
| 2001/01/11 | 23,500 | 23,500 | 21,900 | 22,000 | 17,400 |
| 2001/01/10 | 23,210 | 23,400 | 23,100 | 23,200 | 26,200 |
| 2001/01/09 | 23,000 | 23,050 | 22,300 | 23,000 | 37,100 |
| 2001/01/05 | 23,500 | 23,500 | 22,850 | 22,900 | 13,700 |
| 2001/01/04 | 24,490 | 24,490 | 21,900 | 23,500 | 7,800 |