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 |
|---|---|---|---|---|---|
| 2002/12/30 | 20,700 | 20,700 | 20,300 | 20,650 | 2,200 |
| 2002/12/27 | 20,600 | 20,800 | 20,480 | 20,700 | 12,700 |
| 2002/12/26 | 20,090 | 20,600 | 20,040 | 20,600 | 9,800 |
| 2002/12/25 | 20,190 | 20,200 | 19,880 | 19,890 | 2,200 |
| 2002/12/24 | 20,290 | 20,290 | 19,810 | 20,200 | 15,400 |
| 2002/12/20 | 19,950 | 20,200 | 19,900 | 20,000 | 27,100 |
| 2002/12/19 | 20,000 | 20,050 | 19,760 | 19,890 | 31,700 |
| 2002/12/18 | 20,140 | 20,140 | 19,950 | 19,990 | 33,400 |
| 2002/12/17 | 20,350 | 20,350 | 20,040 | 20,250 | 12,700 |
| 2002/12/16 | 20,450 | 20,450 | 20,200 | 20,210 | 46,000 |
| 2002/12/13 | 20,400 | 20,470 | 20,000 | 20,400 | 53,600 |
| 2002/12/12 | 20,000 | 20,200 | 19,950 | 20,010 | 19,400 |
| 2002/12/11 | 20,400 | 20,480 | 20,000 | 20,050 | 59,200 |
| 2002/12/10 | 20,000 | 20,100 | 19,990 | 20,020 | 33,000 |
| 2002/12/09 | 19,790 | 20,200 | 19,750 | 20,000 | 53,400 |
| 2002/12/06 | 20,000 | 20,000 | 19,400 | 19,430 | 18,100 |
| 2002/12/05 | 19,980 | 20,070 | 19,550 | 19,910 | 40,000 |
| 2002/12/04 | 19,700 | 20,400 | 19,670 | 19,800 | 22,000 |
| 2002/12/03 | 20,000 | 20,500 | 20,000 | 20,500 | 41,900 |
| 2002/12/02 | 19,770 | 19,990 | 19,500 | 19,990 | 14,800 |
| 2002/11/29 | 19,490 | 19,800 | 18,980 | 19,800 | 27,800 |
| 2002/11/28 | 19,490 | 19,600 | 19,420 | 19,470 | 19,800 |
| 2002/11/27 | 19,290 | 19,500 | 19,290 | 19,480 | 7,800 |
| 2002/11/26 | 19,610 | 19,610 | 19,470 | 19,490 | 10,100 |
| 2002/11/25 | 19,500 | 19,600 | 19,250 | 19,520 | 13,200 |
| 2002/11/22 | 18,640 | 19,300 | 18,450 | 19,200 | 23,700 |
| 2002/11/21 | 19,190 | 19,400 | 18,800 | 19,040 | 17,600 |
| 2002/11/20 | 19,020 | 19,300 | 19,010 | 19,260 | 10,200 |
| 2002/11/19 | 19,300 | 19,300 | 18,910 | 19,130 | 19,800 |
| 2002/11/18 | 19,200 | 19,400 | 19,050 | 19,150 | 15,200 |
| 2002/11/15 | 19,630 | 19,630 | 19,350 | 19,490 | 12,300 |
| 2002/11/14 | 19,000 | 19,480 | 18,990 | 19,440 | 12,200 |
| 2002/11/13 | 19,020 | 19,500 | 19,020 | 19,100 | 13,800 |
| 2002/11/12 | 19,000 | 19,450 | 18,950 | 19,200 | 14,700 |
| 2002/11/11 | 19,000 | 19,140 | 18,890 | 19,010 | 11,100 |
| 2002/11/08 | 19,000 | 19,350 | 18,850 | 19,170 | 20,200 |
| 2002/11/07 | 19,460 | 19,840 | 19,300 | 19,310 | 16,000 |
| 2002/11/06 | 19,090 | 19,880 | 19,090 | 19,490 | 34,700 |
| 2002/11/05 | 18,730 | 19,290 | 18,730 | 19,290 | 29,700 |
| 2002/11/01 | 19,190 | 19,190 | 18,320 | 18,530 | 33,600 |
| 2002/10/31 | 19,100 | 19,690 | 18,590 | 18,990 | 9,800 |
| 2002/10/30 | 17,300 | 19,500 | 17,250 | 19,500 | 28,900 |
| 2002/10/29 | 18,060 | 18,060 | 17,390 | 17,500 | 43,500 |
| 2002/10/28 | 18,570 | 18,570 | 18,000 | 18,050 | 14,400 |
| 2002/10/25 | 18,870 | 19,110 | 18,720 | 18,720 | 11,400 |
| 2002/10/24 | 19,690 | 19,690 | 18,810 | 19,250 | 5,600 |
| 2002/10/23 | 19,510 | 19,740 | 19,280 | 19,680 | 6,800 |
| 2002/10/22 | 20,900 | 20,900 | 19,900 | 19,910 | 12,500 |
| 2002/10/21 | 20,290 | 20,600 | 19,700 | 20,300 | 21,200 |
| 2002/10/18 | 20,010 | 20,150 | 19,600 | 19,700 | 25,600 |
| 2002/10/17 | 19,740 | 19,940 | 19,680 | 19,930 | 16,000 |
| 2002/10/16 | 19,010 | 19,460 | 18,800 | 18,910 | 21,800 |
| 2002/10/15 | 17,920 | 18,250 | 17,200 | 18,100 | 20,200 |
| 2002/10/11 | 17,900 | 17,910 | 17,510 | 17,520 | 16,800 |
| 2002/10/10 | 17,310 | 17,350 | 16,460 | 17,340 | 12,000 |
| 2002/10/09 | 17,670 | 18,210 | 17,300 | 17,370 | 11,400 |
| 2002/10/08 | 16,950 | 17,650 | 16,580 | 17,650 | 24,300 |
| 2002/10/07 | 19,020 | 19,020 | 17,710 | 17,750 | 23,000 |
| 2002/10/04 | 18,600 | 18,780 | 18,500 | 18,620 | 22,300 |
| 2002/10/03 | 19,810 | 20,120 | 19,100 | 19,290 | 27,000 |
| 2002/10/02 | 20,240 | 20,270 | 19,160 | 19,250 | 13,700 |
| 2002/10/01 | 20,000 | 20,300 | 20,000 | 20,150 | 14,100 |
| 2002/09/30 | 21,850 | 21,850 | 20,790 | 21,200 | 6,300 |
| 2002/09/27 | 20,870 | 21,800 | 20,560 | 21,800 | 21,700 |
| 2002/09/26 | 21,440 | 22,210 | 21,440 | 21,600 | 9,100 |
| 2002/09/25 | 22,300 | 22,300 | 21,110 | 21,400 | 7,300 |
| 2002/09/24 | 21,400 | 22,280 | 21,220 | 22,000 | 16,100 |
| 2002/09/20 | 23,220 | 23,520 | 22,250 | 22,550 | 12,600 |
| 2002/09/19 | 23,160 | 23,850 | 23,160 | 23,700 | 17,700 |
| 2002/09/18 | 22,900 | 23,050 | 22,850 | 23,050 | 20,300 |
| 2002/09/17 | 21,810 | 22,410 | 21,740 | 22,000 | 11,500 |
| 2002/09/13 | 22,000 | 22,000 | 21,600 | 21,730 | 38,200 |
| 2002/09/12 | 21,860 | 21,860 | 21,500 | 21,730 | 8,100 |
| 2002/09/11 | 21,860 | 22,000 | 21,850 | 21,860 | 5,600 |
| 2002/09/10 | 22,500 | 22,500 | 21,750 | 21,850 | 13,200 |
| 2002/09/09 | 21,970 | 22,260 | 21,940 | 21,970 | 9,000 |
| 2002/09/06 | 21,680 | 22,100 | 21,500 | 21,960 | 16,500 |
| 2002/09/05 | 22,490 | 22,500 | 22,250 | 22,250 | 12,800 |
| 2002/09/04 | 22,910 | 22,910 | 22,500 | 22,510 | 14,800 |
| 2002/09/03 | 23,020 | 23,290 | 22,860 | 22,900 | 13,600 |
| 2002/09/02 | 22,810 | 23,670 | 22,810 | 23,320 | 6,600 |
| 2002/08/30 | 23,090 | 23,440 | 23,080 | 23,370 | 6,000 |
| 2002/08/29 | 23,600 | 23,600 | 23,060 | 23,060 | 5,800 |
| 2002/08/28 | 24,390 | 24,390 | 23,550 | 23,900 | 8,300 |
| 2002/08/27 | 24,100 | 24,450 | 23,890 | 24,250 | 6,100 |
| 2002/08/26 | 23,800 | 23,800 | 23,600 | 23,800 | 9,000 |
| 2002/08/23 | 24,250 | 24,250 | 23,500 | 23,500 | 11,100 |
| 2002/08/22 | 22,800 | 23,930 | 22,800 | 23,930 | 20,600 |
| 2002/08/21 | 22,120 | 22,590 | 21,500 | 22,590 | 19,300 |
| 2002/08/20 | 22,890 | 22,900 | 22,210 | 22,380 | 27,000 |
| 2002/08/19 | 23,790 | 23,790 | 23,050 | 23,190 | 12,300 |
| 2002/08/16 | 24,030 | 24,030 | 23,400 | 23,830 | 19,400 |
| 2002/08/15 | 24,500 | 24,550 | 23,300 | 23,800 | 39,500 |
| 2002/08/14 | 24,700 | 24,700 | 24,350 | 24,380 | 51,900 |
| 2002/08/13 | 24,800 | 25,420 | 24,800 | 24,820 | 10,400 |
| 2002/08/12 | 25,790 | 25,790 | 25,050 | 25,560 | 6,000 |
| 2002/08/09 | 25,800 | 25,890 | 25,700 | 25,790 | 18,800 |
| 2002/08/08 | 26,250 | 26,250 | 25,650 | 25,930 | 23,300 |
| 2002/08/07 | 25,250 | 26,100 | 25,250 | 25,760 | 16,800 |
| 2002/08/06 | 25,500 | 25,700 | 25,250 | 25,280 | 19,000 |
| 2002/08/05 | 25,400 | 25,900 | 25,100 | 25,500 | 28,800 |
| 2002/08/02 | 24,890 | 25,500 | 24,600 | 24,800 | 22,000 |
| 2002/08/01 | 24,600 | 24,800 | 24,500 | 24,690 | 12,300 |
| 2002/07/31 | 24,500 | 24,900 | 24,300 | 24,490 | 33,800 |
| 2002/07/30 | 25,100 | 25,300 | 25,100 | 25,140 | 8,000 |
| 2002/07/29 | 25,110 | 25,280 | 24,610 | 24,610 | 52,900 |
| 2002/07/26 | 25,900 | 25,910 | 25,100 | 25,110 | 8,000 |
| 2002/07/25 | 25,990 | 25,990 | 25,960 | 25,960 | 14,500 |
| 2002/07/24 | 25,680 | 26,090 | 25,600 | 25,980 | 18,800 |
| 2002/07/23 | 24,690 | 25,780 | 24,680 | 25,720 | 22,100 |
| 2002/07/22 | 25,320 | 25,320 | 24,500 | 24,680 | 11,300 |
| 2002/07/19 | 25,110 | 25,650 | 25,110 | 25,620 | 13,600 |
| 2002/07/18 | 25,200 | 25,410 | 25,010 | 25,410 | 8,300 |
| 2002/07/17 | 24,710 | 25,550 | 24,700 | 25,500 | 21,700 |
| 2002/07/16 | 25,020 | 25,290 | 24,700 | 24,700 | 24,700 |
| 2002/07/15 | 25,610 | 26,000 | 25,610 | 25,620 | 11,300 |
| 2002/07/12 | 26,100 | 26,250 | 25,540 | 25,540 | 9,300 |
| 2002/07/11 | 26,000 | 26,100 | 25,870 | 26,100 | 13,800 |
| 2002/07/10 | 26,000 | 26,300 | 25,920 | 25,920 | 9,700 |
| 2002/07/09 | 26,000 | 26,200 | 25,740 | 26,010 | 19,600 |
| 2002/07/08 | 25,700 | 25,950 | 25,600 | 25,750 | 9,300 |
| 2002/07/05 | 25,530 | 25,700 | 25,400 | 25,400 | 4,600 |
| 2002/07/04 | 25,400 | 25,700 | 25,300 | 25,500 | 8,400 |
| 2002/07/03 | 24,500 | 25,300 | 24,500 | 25,190 | 10,300 |
| 2002/07/02 | 25,050 | 25,050 | 24,700 | 24,700 | 21,000 |
| 2002/07/01 | 25,310 | 25,600 | 25,010 | 25,050 | 15,700 |
| 2002/06/28 | 25,200 | 26,000 | 25,100 | 26,000 | 14,900 |
| 2002/06/27 | 25,800 | 26,300 | 25,200 | 25,200 | 15,600 |
| 2002/06/26 | 25,130 | 26,000 | 25,130 | 25,500 | 10,500 |
| 2002/06/25 | 26,000 | 26,000 | 25,830 | 25,990 | 5,000 |
| 2002/06/24 | 25,300 | 25,790 | 25,190 | 25,790 | 8,600 |
| 2002/06/21 | 26,000 | 26,000 | 25,440 | 25,690 | 19,100 |
| 2002/06/20 | 24,970 | 25,790 | 24,700 | 25,770 | 15,500 |
| 2002/06/19 | 24,470 | 24,940 | 24,190 | 24,670 | 14,600 |
| 2002/06/18 | 25,000 | 25,000 | 24,430 | 24,710 | 8,000 |
| 2002/06/17 | 24,980 | 24,980 | 24,050 | 24,350 | 12,600 |
| 2002/06/14 | 24,950 | 25,150 | 24,610 | 25,050 | 48,000 |
| 2002/06/13 | 26,000 | 26,000 | 25,500 | 25,550 | 15,500 |
| 2002/06/12 | 25,810 | 26,300 | 25,630 | 26,300 | 10,800 |
| 2002/06/11 | 25,790 | 26,590 | 25,740 | 26,310 | 10,500 |
| 2002/06/10 | 26,800 | 26,800 | 25,520 | 25,790 | 9,700 |
| 2002/06/07 | 25,740 | 26,000 | 25,700 | 25,990 | 7,900 |
| 2002/06/06 | 26,410 | 26,480 | 25,970 | 26,340 | 11,800 |
| 2002/06/05 | 26,540 | 26,790 | 26,200 | 26,220 | 3,800 |
| 2002/06/04 | 26,850 | 26,850 | 26,100 | 26,680 | 7,800 |
| 2002/06/03 | 27,020 | 27,020 | 26,500 | 26,880 | 20,100 |
| 2002/05/31 | 26,700 | 29,110 | 25,890 | 29,110 | 18,900 |
| 2002/05/30 | 27,000 | 27,260 | 26,530 | 27,000 | 9,200 |
| 2002/05/29 | 27,790 | 27,790 | 27,600 | 27,600 | 9,800 |
| 2002/05/28 | 27,300 | 27,700 | 27,200 | 27,700 | 11,900 |
| 2002/05/27 | 27,300 | 27,380 | 26,570 | 27,230 | 12,400 |
| 2002/05/24 | 27,200 | 27,200 | 26,500 | 27,200 | 6,300 |
| 2002/05/23 | 27,000 | 27,000 | 26,600 | 26,990 | 8,000 |
| 2002/05/22 | 26,000 | 27,290 | 26,000 | 27,290 | 19,800 |
| 2002/05/21 | 26,900 | 26,900 | 26,620 | 26,900 | 8,300 |
| 2002/05/20 | 26,950 | 26,950 | 26,600 | 26,650 | 8,900 |
| 2002/05/17 | 26,280 | 26,800 | 26,280 | 26,690 | 21,600 |
| 2002/05/16 | 25,970 | 26,290 | 25,970 | 26,270 | 26,200 |
| 2002/05/15 | 25,980 | 25,980 | 25,300 | 25,490 | 11,800 |
| 2002/05/14 | 25,990 | 26,300 | 24,870 | 25,200 | 32,200 |
| 2002/05/13 | 25,780 | 25,780 | 25,490 | 25,690 | 7,300 |
| 2002/05/10 | 25,070 | 25,820 | 24,900 | 25,630 | 19,200 |
| 2002/05/09 | 25,300 | 25,300 | 25,010 | 25,060 | 6,700 |
| 2002/05/08 | 25,020 | 25,450 | 24,990 | 25,300 | 6,100 |
| 2002/05/07 | 25,500 | 25,500 | 24,850 | 24,990 | 4,200 |
| 2002/05/02 | 25,500 | 25,530 | 25,310 | 25,470 | 6,500 |
| 2002/05/01 | 24,520 | 25,520 | 24,520 | 25,100 | 11,900 |
| 2002/04/30 | 25,000 | 25,000 | 24,500 | 24,500 | 5,900 |
| 2002/04/26 | 25,700 | 25,700 | 25,300 | 25,300 | 13,300 |
| 2002/04/25 | 25,200 | 26,000 | 25,200 | 26,000 | 6,300 |
| 2002/04/24 | 26,080 | 26,110 | 25,730 | 26,100 | 14,700 |
| 2002/04/23 | 26,000 | 26,030 | 25,590 | 26,000 | 23,300 |
| 2002/04/22 | 25,080 | 25,750 | 25,000 | 25,690 | 16,700 |
| 2002/04/19 | 25,590 | 25,590 | 24,650 | 25,080 | 7,200 |
| 2002/04/18 | 25,200 | 25,800 | 25,130 | 25,580 | 18,500 |
| 2002/04/17 | 25,300 | 25,300 | 24,920 | 25,190 | 12,300 |
| 2002/04/16 | 25,000 | 25,000 | 24,310 | 24,990 | 12,000 |
| 2002/04/15 | 24,120 | 24,990 | 24,120 | 24,990 | 1,800 |
| 2002/04/12 | 24,550 | 24,990 | 24,300 | 24,990 | 9,200 |
| 2002/04/11 | 24,600 | 25,000 | 24,380 | 24,550 | 16,200 |
| 2002/04/10 | 24,180 | 24,420 | 23,900 | 24,420 | 22,100 |
| 2002/04/09 | 24,380 | 24,390 | 23,900 | 24,180 | 8,400 |
| 2002/04/08 | 24,490 | 24,490 | 24,000 | 24,420 | 7,900 |
| 2002/04/05 | 24,560 | 24,600 | 24,010 | 24,190 | 14,100 |
| 2002/04/04 | 24,260 | 24,660 | 24,250 | 24,300 | 12,400 |
| 2002/04/03 | 24,100 | 25,310 | 24,100 | 24,410 | 16,600 |
| 2002/04/02 | 24,710 | 24,800 | 24,500 | 24,570 | 11,500 |
| 2002/04/01 | 25,100 | 25,400 | 25,000 | 25,010 | 13,000 |
| 2002/03/29 | 25,650 | 26,000 | 25,000 | 26,000 | 12,300 |
| 2002/03/28 | 25,250 | 25,300 | 24,900 | 25,050 | 11,800 |
| 2002/03/27 | 25,080 | 25,400 | 24,400 | 25,290 | 24,000 |
| 2002/03/26 | 25,480 | 25,480 | 24,040 | 24,180 | 22,700 |
| 2002/03/25 | 25,010 | 25,100 | 24,010 | 24,010 | 13,800 |
| 2002/03/22 | 25,300 | 25,310 | 24,180 | 24,180 | 18,800 |
| 2002/03/20 | 26,000 | 26,400 | 25,550 | 26,400 | 32,000 |
| 2002/03/19 | 25,500 | 26,000 | 25,100 | 26,000 | 10,700 |
| 2002/03/18 | 25,800 | 26,050 | 25,300 | 25,500 | 14,700 |
| 2002/03/15 | 25,600 | 26,400 | 25,300 | 26,100 | 23,000 |
| 2002/03/14 | 25,600 | 25,900 | 25,020 | 25,600 | 21,500 |
| 2002/03/13 | 26,200 | 26,500 | 24,500 | 24,890 | 27,300 |
| 2002/03/12 | 26,960 | 27,800 | 26,960 | 27,400 | 32,900 |
| 2002/03/11 | 27,000 | 27,070 | 25,700 | 26,360 | 19,500 |
| 2002/03/08 | 24,940 | 26,700 | 24,640 | 26,000 | 57,100 |
| 2002/03/07 | 23,340 | 24,200 | 23,040 | 24,040 | 18,500 |
| 2002/03/06 | 23,690 | 24,100 | 23,410 | 23,940 | 14,700 |
| 2002/03/05 | 23,500 | 24,160 | 23,220 | 23,750 | 35,100 |
| 2002/03/04 | 23,090 | 23,300 | 22,720 | 23,220 | 23,000 |
| 2002/03/01 | 22,000 | 22,500 | 21,700 | 22,190 | 29,000 |
| 2002/02/28 | 21,900 | 22,000 | 21,700 | 21,850 | 31,700 |
| 2002/02/27 | 21,550 | 21,710 | 21,500 | 21,600 | 10,300 |
| 2002/02/26 | 21,700 | 21,700 | 20,650 | 20,950 | 15,800 |
| 2002/02/25 | 21,210 | 21,800 | 21,200 | 21,700 | 16,400 |
| 2002/02/22 | 21,300 | 21,300 | 20,800 | 21,200 | 13,900 |
| 2002/02/21 | 20,400 | 21,500 | 20,080 | 21,380 | 16,900 |
| 2002/02/20 | 20,100 | 20,500 | 20,100 | 20,200 | 4,600 |
| 2002/02/19 | 20,000 | 20,080 | 19,590 | 19,900 | 34,900 |
| 2002/02/18 | 19,800 | 20,150 | 19,800 | 20,060 | 17,100 |
| 2002/02/15 | 20,050 | 20,300 | 20,000 | 20,100 | 33,000 |
| 2002/02/14 | 20,210 | 21,200 | 20,210 | 20,350 | 35,200 |
| 2002/02/13 | 20,200 | 20,360 | 19,810 | 20,000 | 26,600 |
| 2002/02/12 | 20,010 | 20,770 | 20,010 | 20,750 | 23,900 |
| 2002/02/08 | 19,950 | 19,950 | 19,420 | 19,650 | 20,600 |
| 2002/02/07 | 18,490 | 19,350 | 18,490 | 19,350 | 15,200 |
| 2002/02/06 | 17,920 | 18,820 | 17,920 | 18,490 | 11,300 |
| 2002/02/05 | 18,150 | 18,150 | 17,610 | 17,980 | 23,900 |
| 2002/02/04 | 18,680 | 18,680 | 17,870 | 18,240 | 10,300 |
| 2002/02/01 | 18,850 | 19,000 | 18,000 | 18,280 | 21,500 |
| 2002/01/31 | 19,110 | 19,160 | 18,850 | 18,850 | 36,100 |
| 2002/01/30 | 19,100 | 19,100 | 18,880 | 19,070 | 21,700 |
| 2002/01/29 | 19,410 | 19,420 | 19,190 | 19,300 | 23,800 |
| 2002/01/28 | 19,500 | 19,670 | 19,260 | 19,420 | 21,600 |
| 2002/01/25 | 19,700 | 19,900 | 19,620 | 19,650 | 30,800 |
| 2002/01/24 | 20,190 | 20,200 | 19,230 | 19,230 | 23,400 |
| 2002/01/23 | 20,500 | 20,600 | 20,240 | 20,300 | 18,400 |
| 2002/01/22 | 21,370 | 21,450 | 20,920 | 20,990 | 16,600 |
| 2002/01/21 | 21,350 | 21,640 | 20,700 | 21,640 | 11,800 |
| 2002/01/18 | 21,210 | 22,000 | 21,150 | 21,650 | 14,200 |
| 2002/01/17 | 20,700 | 21,100 | 20,220 | 21,100 | 39,500 |
| 2002/01/16 | 21,390 | 21,390 | 20,710 | 20,800 | 41,600 |
| 2002/01/15 | 22,200 | 22,500 | 21,130 | 21,500 | 35,100 |
| 2002/01/11 | 23,890 | 23,950 | 23,510 | 23,700 | 18,000 |
| 2002/01/10 | 24,600 | 24,600 | 23,880 | 24,490 | 12,500 |
| 2002/01/09 | 24,900 | 25,190 | 24,650 | 24,880 | 18,400 |
| 2002/01/08 | 24,300 | 24,810 | 23,940 | 24,300 | 23,400 |
| 2002/01/07 | 24,290 | 24,350 | 23,870 | 24,000 | 24,400 |
| 2002/01/04 | 26,260 | 26,260 | 25,110 | 25,790 | 3,400 |