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 |
|---|---|---|---|---|---|
| 2003/12/30 | 21,550 | 21,750 | 21,450 | 21,560 | 2,000 |
| 2003/12/29 | 21,350 | 21,900 | 21,350 | 21,540 | 6,000 |
| 2003/12/26 | 21,150 | 21,470 | 21,150 | 21,470 | 7,100 |
| 2003/12/25 | 21,100 | 21,310 | 21,000 | 21,150 | 8,700 |
| 2003/12/24 | 20,800 | 21,450 | 20,790 | 21,200 | 34,500 |
| 2003/12/22 | 20,480 | 20,490 | 20,360 | 20,380 | 8,700 |
| 2003/12/19 | 20,500 | 20,850 | 20,200 | 20,390 | 74,400 |
| 2003/12/18 | 20,340 | 20,400 | 20,000 | 20,070 | 23,300 |
| 2003/12/17 | 21,460 | 21,460 | 20,450 | 20,570 | 28,300 |
| 2003/12/16 | 21,660 | 21,940 | 21,450 | 21,460 | 16,600 |
| 2003/12/15 | 21,800 | 22,110 | 21,740 | 21,980 | 16,400 |
| 2003/12/12 | 21,890 | 21,890 | 21,380 | 21,580 | 29,300 |
| 2003/12/11 | 21,710 | 21,710 | 21,000 | 21,200 | 13,600 |
| 2003/12/10 | 22,020 | 22,020 | 21,400 | 21,520 | 20,200 |
| 2003/12/09 | 22,170 | 22,190 | 21,950 | 22,050 | 17,800 |
| 2003/12/08 | 22,020 | 22,500 | 21,800 | 21,860 | 10,600 |
| 2003/12/05 | 22,840 | 22,840 | 22,010 | 22,300 | 15,000 |
| 2003/12/04 | 23,050 | 23,050 | 22,720 | 22,830 | 8,200 |
| 2003/12/03 | 23,380 | 23,500 | 22,950 | 23,040 | 9,900 |
| 2003/12/02 | 23,530 | 24,030 | 23,500 | 23,850 | 26,000 |
| 2003/12/01 | 22,600 | 23,390 | 22,340 | 23,230 | 19,500 |
| 2003/11/28 | 23,030 | 23,450 | 22,600 | 22,600 | 11,900 |
| 2003/11/27 | 23,860 | 24,000 | 23,500 | 23,500 | 22,600 |
| 2003/11/26 | 22,910 | 23,380 | 22,910 | 23,260 | 10,000 |
| 2003/11/25 | 23,010 | 23,310 | 22,600 | 22,900 | 24,500 |
| 2003/11/21 | 21,650 | 22,940 | 21,650 | 22,940 | 26,400 |
| 2003/11/20 | 21,920 | 22,340 | 21,850 | 21,950 | 16,700 |
| 2003/11/19 | 21,990 | 22,380 | 21,570 | 21,920 | 18,700 |
| 2003/11/18 | 21,250 | 22,240 | 21,250 | 22,020 | 18,800 |
| 2003/11/17 | 22,670 | 22,670 | 21,270 | 21,460 | 9,400 |
| 2003/11/14 | 23,000 | 23,110 | 22,450 | 22,450 | 12,700 |
| 2003/11/13 | 23,000 | 23,390 | 22,640 | 22,990 | 17,700 |
| 2003/11/12 | 23,190 | 23,250 | 22,500 | 22,720 | 28,200 |
| 2003/11/11 | 25,000 | 25,060 | 23,200 | 23,730 | 17,700 |
| 2003/11/10 | 23,930 | 26,000 | 23,850 | 25,350 | 42,900 |
| 2003/11/07 | 23,760 | 23,980 | 23,390 | 23,700 | 24,900 |
| 2003/11/06 | 23,260 | 23,500 | 23,000 | 23,200 | 27,500 |
| 2003/11/05 | 24,010 | 24,040 | 22,520 | 23,000 | 58,700 |
| 2003/11/04 | 25,340 | 25,340 | 24,000 | 24,170 | 9,100 |
| 2003/10/31 | 25,260 | 25,260 | 24,200 | 24,200 | 26,900 |
| 2003/10/30 | 25,100 | 25,380 | 24,880 | 25,260 | 39,400 |
| 2003/10/29 | 24,220 | 24,740 | 24,020 | 24,540 | 11,200 |
| 2003/10/28 | 24,000 | 24,390 | 23,720 | 24,180 | 14,600 |
| 2003/10/27 | 23,890 | 24,190 | 23,630 | 23,890 | 22,700 |
| 2003/10/24 | 23,540 | 25,180 | 23,540 | 24,190 | 16,400 |
| 2003/10/23 | 24,080 | 24,360 | 23,220 | 23,240 | 12,400 |
| 2003/10/22 | 25,480 | 25,950 | 24,380 | 24,380 | 23,200 |
| 2003/10/21 | 27,050 | 27,300 | 24,940 | 25,180 | 31,200 |
| 2003/10/20 | 26,990 | 27,760 | 26,480 | 27,260 | 53,800 |
| 2003/10/17 | 27,060 | 27,130 | 26,910 | 27,000 | 36,700 |
| 2003/10/16 | 27,100 | 27,970 | 26,920 | 27,960 | 30,300 |
| 2003/10/15 | 26,670 | 26,670 | 25,750 | 26,130 | 15,600 |
| 2003/10/14 | 27,000 | 27,200 | 26,220 | 26,370 | 47,700 |
| 2003/10/10 | 25,800 | 25,810 | 25,360 | 25,360 | 20,800 |
| 2003/10/09 | 24,990 | 25,440 | 24,710 | 25,060 | 24,100 |
| 2003/10/08 | 24,590 | 25,000 | 24,520 | 24,720 | 32,000 |
| 2003/10/07 | 24,200 | 24,770 | 24,010 | 24,520 | 27,200 |
| 2003/10/06 | 23,000 | 24,000 | 22,840 | 24,000 | 27,500 |
| 2003/10/03 | 23,100 | 23,260 | 23,000 | 23,000 | 6,400 |
| 2003/10/02 | 23,380 | 23,690 | 23,000 | 23,330 | 34,800 |
| 2003/10/01 | 22,580 | 23,000 | 22,370 | 22,840 | 26,300 |
| 2003/09/30 | 22,250 | 22,620 | 22,000 | 22,370 | 17,000 |
| 2003/09/29 | 21,890 | 22,250 | 21,890 | 21,920 | 9,800 |
| 2003/09/26 | 21,900 | 22,000 | 21,750 | 21,890 | 16,500 |
| 2003/09/25 | 22,270 | 22,270 | 21,510 | 21,900 | 20,500 |
| 2003/09/24 | 22,000 | 22,190 | 21,630 | 22,000 | 33,900 |
| 2003/09/22 | 22,000 | 22,060 | 21,180 | 21,540 | 40,900 |
| 2003/09/19 | 22,900 | 22,900 | 22,100 | 22,590 | 42,900 |
| 2003/09/18 | 21,590 | 22,170 | 21,430 | 22,160 | 41,000 |
| 2003/09/17 | 21,600 | 21,880 | 21,030 | 21,200 | 59,700 |
| 2003/09/16 | 22,650 | 22,850 | 21,750 | 22,180 | 30,700 |
| 2003/09/12 | 22,000 | 22,960 | 22,000 | 22,550 | 51,100 |
| 2003/09/11 | 22,100 | 22,270 | 21,500 | 21,720 | 48,000 |
| 2003/09/10 | 22,790 | 22,790 | 22,000 | 22,020 | 34,100 |
| 2003/09/09 | 22,730 | 23,280 | 22,720 | 23,100 | 13,200 |
| 2003/09/08 | 22,750 | 23,050 | 22,640 | 22,700 | 10,500 |
| 2003/09/05 | 23,710 | 23,720 | 22,540 | 22,750 | 41,200 |
| 2003/09/04 | 23,410 | 24,500 | 23,410 | 24,500 | 40,500 |
| 2003/09/03 | 23,670 | 24,000 | 23,480 | 23,710 | 33,000 |
| 2003/09/02 | 23,540 | 23,550 | 23,070 | 23,550 | 23,400 |
| 2003/09/01 | 23,890 | 24,150 | 23,600 | 23,850 | 19,500 |
| 2003/08/29 | 23,270 | 23,950 | 23,270 | 23,800 | 13,600 |
| 2003/08/28 | 23,900 | 23,900 | 23,200 | 23,200 | 7,200 |
| 2003/08/27 | 23,600 | 23,780 | 23,300 | 23,380 | 9,200 |
| 2003/08/26 | 23,930 | 24,020 | 23,850 | 23,900 | 22,800 |
| 2003/08/25 | 23,640 | 23,800 | 23,630 | 23,630 | 10,400 |
| 2003/08/22 | 23,470 | 23,850 | 23,470 | 23,640 | 10,400 |
| 2003/08/21 | 23,470 | 23,800 | 23,470 | 23,770 | 6,600 |
| 2003/08/20 | 23,300 | 23,770 | 23,300 | 23,770 | 19,800 |
| 2003/08/19 | 23,890 | 23,910 | 23,540 | 23,900 | 12,500 |
| 2003/08/18 | 24,000 | 24,100 | 23,500 | 23,590 | 20,600 |
| 2003/08/15 | 23,690 | 23,720 | 23,130 | 23,290 | 15,100 |
| 2003/08/14 | 23,280 | 23,700 | 23,270 | 23,680 | 8,100 |
| 2003/08/13 | 23,010 | 23,280 | 23,010 | 23,280 | 3,200 |
| 2003/08/12 | 22,610 | 23,350 | 22,510 | 23,310 | 15,100 |
| 2003/08/11 | 22,150 | 23,000 | 22,150 | 22,630 | 12,500 |
| 2003/08/08 | 22,120 | 22,300 | 22,080 | 22,190 | 26,800 |
| 2003/08/07 | 22,080 | 22,300 | 22,060 | 22,120 | 20,000 |
| 2003/08/06 | 22,000 | 22,150 | 21,750 | 22,110 | 24,000 |
| 2003/08/05 | 21,920 | 22,240 | 21,920 | 22,100 | 34,100 |
| 2003/08/04 | 22,100 | 22,100 | 21,910 | 21,910 | 9,300 |
| 2003/08/01 | 22,500 | 22,500 | 21,810 | 21,950 | 22,000 |
| 2003/07/31 | 22,190 | 22,490 | 22,000 | 22,220 | 11,500 |
| 2003/07/30 | 22,500 | 22,660 | 22,310 | 22,490 | 26,400 |
| 2003/07/29 | 22,700 | 22,700 | 22,100 | 22,100 | 14,300 |
| 2003/07/28 | 22,150 | 22,650 | 22,150 | 22,400 | 26,100 |
| 2003/07/25 | 22,570 | 22,570 | 21,800 | 21,850 | 19,200 |
| 2003/07/24 | 22,600 | 22,750 | 22,420 | 22,500 | 26,500 |
| 2003/07/23 | 22,600 | 22,600 | 21,700 | 21,800 | 25,100 |
| 2003/07/22 | 21,620 | 22,900 | 21,620 | 22,900 | 18,700 |
| 2003/07/18 | 21,880 | 22,600 | 21,590 | 22,440 | 15,500 |
| 2003/07/17 | 22,020 | 22,500 | 22,010 | 22,190 | 29,100 |
| 2003/07/16 | 22,800 | 23,200 | 22,400 | 22,900 | 24,000 |
| 2003/07/15 | 23,220 | 23,830 | 23,220 | 23,700 | 19,700 |
| 2003/07/14 | 22,900 | 23,820 | 22,800 | 23,220 | 20,900 |
| 2003/07/11 | 23,480 | 23,480 | 22,400 | 22,890 | 36,600 |
| 2003/07/10 | 23,500 | 24,390 | 23,360 | 23,990 | 63,600 |
| 2003/07/09 | 23,260 | 23,670 | 23,060 | 23,060 | 40,800 |
| 2003/07/08 | 22,790 | 23,390 | 22,330 | 22,960 | 34,000 |
| 2003/07/07 | 22,290 | 22,800 | 21,970 | 22,790 | 26,500 |
| 2003/07/04 | 21,690 | 22,900 | 21,690 | 22,890 | 15,100 |
| 2003/07/03 | 22,800 | 23,000 | 22,000 | 22,290 | 36,300 |
| 2003/07/02 | 21,270 | 22,650 | 21,270 | 22,500 | 50,700 |
| 2003/07/01 | 21,700 | 21,700 | 21,270 | 21,270 | 11,800 |
| 2003/06/30 | 22,000 | 22,000 | 21,460 | 21,460 | 20,000 |
| 2003/06/27 | 21,310 | 21,850 | 21,310 | 21,800 | 18,700 |
| 2003/06/26 | 21,460 | 21,470 | 21,170 | 21,290 | 6,900 |
| 2003/06/25 | 21,400 | 21,450 | 21,100 | 21,450 | 10,900 |
| 2003/06/24 | 21,190 | 21,400 | 20,840 | 20,840 | 12,200 |
| 2003/06/23 | 21,000 | 21,250 | 20,850 | 21,190 | 8,900 |
| 2003/06/20 | 20,820 | 21,280 | 20,800 | 20,840 | 17,200 |
| 2003/06/19 | 21,000 | 21,430 | 20,790 | 20,830 | 35,300 |
| 2003/06/18 | 20,200 | 20,500 | 20,200 | 20,490 | 26,000 |
| 2003/06/17 | 19,460 | 20,220 | 19,460 | 20,070 | 25,100 |
| 2003/06/16 | 19,460 | 19,460 | 19,220 | 19,450 | 7,800 |
| 2003/06/13 | 18,700 | 19,480 | 18,680 | 19,450 | 31,200 |
| 2003/06/12 | 18,830 | 18,940 | 18,690 | 18,690 | 13,200 |
| 2003/06/11 | 18,900 | 19,100 | 18,900 | 18,910 | 5,400 |
| 2003/06/10 | 19,150 | 19,150 | 18,800 | 18,900 | 5,100 |
| 2003/06/09 | 19,050 | 19,250 | 18,800 | 19,010 | 7,300 |
| 2003/06/06 | 19,110 | 19,380 | 18,830 | 19,240 | 10,300 |
| 2003/06/05 | 19,530 | 19,700 | 18,900 | 18,900 | 16,500 |
| 2003/06/04 | 20,000 | 20,150 | 19,700 | 19,710 | 10,600 |
| 2003/06/03 | 19,720 | 20,000 | 19,590 | 19,990 | 10,900 |
| 2003/06/02 | 19,580 | 20,200 | 19,400 | 19,710 | 17,900 |
| 2003/05/30 | 20,190 | 20,300 | 19,600 | 19,600 | 16,400 |
| 2003/05/29 | 19,050 | 20,190 | 19,000 | 20,190 | 27,000 |
| 2003/05/28 | 18,580 | 18,990 | 18,580 | 18,850 | 11,600 |
| 2003/05/27 | 18,850 | 18,850 | 18,300 | 18,360 | 14,900 |
| 2003/05/26 | 18,550 | 19,190 | 18,540 | 18,930 | 18,500 |
| 2003/05/23 | 18,720 | 18,800 | 18,430 | 18,730 | 15,900 |
| 2003/05/22 | 18,730 | 18,790 | 18,640 | 18,720 | 12,300 |
| 2003/05/21 | 18,660 | 18,780 | 18,550 | 18,720 | 9,500 |
| 2003/05/20 | 18,400 | 18,750 | 18,400 | 18,600 | 28,500 |
| 2003/05/19 | 18,740 | 18,750 | 18,400 | 18,410 | 22,400 |
| 2003/05/16 | 18,500 | 18,890 | 18,500 | 18,770 | 11,400 |
| 2003/05/15 | 18,780 | 18,790 | 18,600 | 18,650 | 9,400 |
| 2003/05/14 | 18,800 | 18,940 | 18,570 | 18,580 | 11,600 |
| 2003/05/13 | 19,010 | 19,240 | 19,000 | 19,000 | 13,300 |
| 2003/05/12 | 18,850 | 19,000 | 18,720 | 18,880 | 10,800 |
| 2003/05/09 | 18,680 | 18,850 | 18,500 | 18,850 | 12,600 |
| 2003/05/08 | 18,660 | 19,000 | 18,490 | 18,880 | 17,600 |
| 2003/05/07 | 19,000 | 19,200 | 18,650 | 18,650 | 15,000 |
| 2003/05/06 | 18,530 | 18,990 | 18,530 | 18,970 | 12,700 |
| 2003/05/02 | 18,400 | 18,500 | 18,070 | 18,450 | 13,100 |
| 2003/05/01 | 18,200 | 18,520 | 18,120 | 18,410 | 16,400 |
| 2003/04/30 | 17,710 | 18,290 | 17,710 | 18,200 | 10,800 |
| 2003/04/28 | 17,350 | 17,990 | 17,350 | 17,700 | 9,000 |
| 2003/04/25 | 17,520 | 17,910 | 17,500 | 17,550 | 14,600 |
| 2003/04/24 | 17,820 | 18,140 | 17,820 | 17,920 | 20,200 |
| 2003/04/23 | 17,800 | 18,380 | 17,600 | 17,810 | 37,400 |
| 2003/04/22 | 17,710 | 17,730 | 17,120 | 17,710 | 14,100 |
| 2003/04/21 | 17,700 | 17,800 | 17,600 | 17,700 | 6,100 |
| 2003/04/18 | 16,930 | 17,900 | 16,900 | 17,900 | 16,800 |
| 2003/04/17 | 16,760 | 16,760 | 16,380 | 16,730 | 8,800 |
| 2003/04/16 | 16,760 | 17,100 | 16,650 | 16,780 | 17,000 |
| 2003/04/15 | 16,600 | 16,900 | 16,450 | 16,650 | 9,300 |
| 2003/04/14 | 16,800 | 16,980 | 16,620 | 16,800 | 5,800 |
| 2003/04/11 | 17,080 | 17,200 | 16,600 | 16,600 | 8,000 |
| 2003/04/10 | 17,360 | 17,360 | 16,840 | 16,870 | 6,200 |
| 2003/04/09 | 17,170 | 17,470 | 17,150 | 17,430 | 19,900 |
| 2003/04/08 | 17,490 | 17,490 | 16,910 | 17,160 | 17,600 |
| 2003/04/07 | 17,660 | 17,660 | 17,110 | 17,530 | 15,200 |
| 2003/04/04 | 18,290 | 18,290 | 17,860 | 17,860 | 2,900 |
| 2003/04/03 | 18,210 | 18,400 | 17,990 | 18,290 | 16,800 |
| 2003/04/02 | 18,000 | 18,250 | 17,600 | 18,210 | 19,600 |
| 2003/04/01 | 17,280 | 17,770 | 17,250 | 17,700 | 15,900 |
| 2003/03/31 | 17,500 | 17,500 | 16,700 | 17,280 | 14,600 |
| 2003/03/28 | 17,450 | 17,740 | 17,280 | 17,490 | 9,500 |
| 2003/03/27 | 17,400 | 17,500 | 17,200 | 17,250 | 10,400 |
| 2003/03/26 | 16,900 | 17,340 | 16,780 | 17,200 | 11,100 |
| 2003/03/25 | 17,990 | 18,000 | 16,000 | 16,520 | 31,500 |
| 2003/03/24 | 17,470 | 17,880 | 17,320 | 17,550 | 14,900 |
| 2003/03/20 | 16,820 | 17,150 | 16,750 | 16,870 | 19,000 |
| 2003/03/19 | 16,690 | 16,800 | 16,420 | 16,800 | 12,800 |
| 2003/03/18 | 16,410 | 16,550 | 16,280 | 16,280 | 29,400 |
| 2003/03/17 | 16,580 | 16,580 | 16,070 | 16,190 | 12,400 |
| 2003/03/14 | 16,600 | 16,800 | 16,150 | 16,380 | 63,200 |
| 2003/03/13 | 16,020 | 16,590 | 16,020 | 16,460 | 41,100 |
| 2003/03/12 | 15,820 | 16,480 | 15,820 | 16,420 | 53,200 |
| 2003/03/11 | 17,230 | 17,230 | 16,420 | 16,420 | 33,500 |
| 2003/03/10 | 18,740 | 18,840 | 17,660 | 17,830 | 44,000 |
| 2003/03/07 | 18,940 | 19,200 | 18,940 | 18,940 | 29,500 |
| 2003/03/06 | 19,200 | 19,200 | 18,600 | 18,970 | 30,800 |
| 2003/03/05 | 18,800 | 19,200 | 18,650 | 19,100 | 22,900 |
| 2003/03/04 | 18,600 | 19,100 | 18,420 | 18,950 | 16,400 |
| 2003/03/03 | 18,990 | 19,170 | 18,900 | 18,900 | 11,300 |
| 2003/02/28 | 18,980 | 19,400 | 18,980 | 19,390 | 13,300 |
| 2003/02/27 | 19,190 | 19,190 | 19,070 | 19,100 | 8,700 |
| 2003/02/26 | 19,070 | 19,340 | 19,070 | 19,180 | 13,900 |
| 2003/02/25 | 19,190 | 19,190 | 18,980 | 19,060 | 13,600 |
| 2003/02/24 | 19,310 | 19,500 | 19,200 | 19,300 | 17,000 |
| 2003/02/21 | 19,160 | 19,600 | 19,160 | 19,260 | 25,400 |
| 2003/02/20 | 19,740 | 19,750 | 19,270 | 19,270 | 14,500 |
| 2003/02/19 | 19,260 | 19,780 | 19,260 | 19,780 | 7,900 |
| 2003/02/18 | 19,050 | 19,500 | 19,050 | 19,230 | 5,300 |
| 2003/02/17 | 19,470 | 19,540 | 19,050 | 19,050 | 10,500 |
| 2003/02/14 | 19,370 | 19,900 | 19,370 | 19,480 | 25,900 |
| 2003/02/13 | 19,350 | 19,600 | 19,020 | 19,020 | 29,800 |
| 2003/02/12 | 19,320 | 19,400 | 19,010 | 19,010 | 18,700 |
| 2003/02/10 | 18,940 | 19,310 | 18,900 | 19,310 | 13,400 |
| 2003/02/07 | 19,430 | 19,500 | 19,040 | 19,040 | 13,400 |
| 2003/02/06 | 19,590 | 19,590 | 18,970 | 19,230 | 7,500 |
| 2003/02/05 | 19,480 | 19,590 | 19,180 | 19,520 | 9,800 |
| 2003/02/04 | 18,890 | 19,370 | 18,870 | 19,280 | 7,700 |
| 2003/02/03 | 18,460 | 19,110 | 18,380 | 18,870 | 22,000 |
| 2003/01/31 | 18,400 | 18,500 | 18,200 | 18,300 | 30,100 |
| 2003/01/30 | 18,680 | 18,940 | 18,580 | 18,600 | 16,900 |
| 2003/01/29 | 18,820 | 18,900 | 18,620 | 18,630 | 32,100 |
| 2003/01/28 | 18,910 | 19,050 | 18,800 | 18,810 | 32,900 |
| 2003/01/27 | 19,690 | 19,690 | 18,960 | 19,020 | 15,200 |
| 2003/01/24 | 19,500 | 19,740 | 19,460 | 19,710 | 11,400 |
| 2003/01/23 | 19,400 | 19,700 | 19,010 | 19,700 | 15,200 |
| 2003/01/22 | 19,490 | 19,800 | 19,300 | 19,790 | 13,300 |
| 2003/01/21 | 19,790 | 19,900 | 19,260 | 19,350 | 22,500 |
| 2003/01/20 | 20,000 | 20,000 | 19,750 | 19,780 | 8,100 |
| 2003/01/17 | 19,670 | 20,000 | 19,610 | 19,990 | 17,700 |
| 2003/01/16 | 19,900 | 19,900 | 19,500 | 19,680 | 11,600 |
| 2003/01/15 | 19,500 | 19,900 | 19,400 | 19,800 | 18,200 |
| 2003/01/14 | 19,290 | 19,700 | 19,280 | 19,500 | 11,900 |
| 2003/01/10 | 19,450 | 19,500 | 19,130 | 19,280 | 23,400 |
| 2003/01/09 | 19,500 | 19,600 | 19,200 | 19,450 | 28,200 |
| 2003/01/08 | 20,010 | 20,180 | 20,000 | 20,000 | 22,400 |
| 2003/01/07 | 20,630 | 20,890 | 20,350 | 20,590 | 7,000 |
| 2003/01/06 | 20,350 | 20,990 | 20,350 | 20,630 | 10,200 |