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 |
|---|---|---|---|---|---|
| 2009/12/30 | 15,420 | 15,430 | 15,210 | 15,210 | 11,170 |
| 2009/12/29 | 15,000 | 15,310 | 14,930 | 15,290 | 20,310 |
| 2009/12/28 | 15,320 | 15,320 | 15,110 | 15,200 | 10,440 |
| 2009/12/25 | 15,170 | 15,230 | 15,070 | 15,160 | 12,320 |
| 2009/12/24 | 15,360 | 15,390 | 15,130 | 15,250 | 19,820 |
| 2009/12/22 | 15,500 | 15,500 | 15,220 | 15,310 | 19,490 |
| 2009/12/21 | 15,240 | 15,370 | 15,020 | 15,370 | 28,220 |
| 2009/12/18 | 15,170 | 15,470 | 15,070 | 15,440 | 20,120 |
| 2009/12/17 | 15,220 | 15,400 | 15,220 | 15,280 | 14,400 |
| 2009/12/16 | 15,200 | 15,490 | 15,130 | 15,300 | 37,430 |
| 2009/12/15 | 15,380 | 15,490 | 15,170 | 15,390 | 13,820 |
| 2009/12/14 | 15,200 | 15,380 | 15,140 | 15,380 | 15,620 |
| 2009/12/11 | 15,320 | 15,450 | 15,170 | 15,410 | 32,170 |
| 2009/12/10 | 14,900 | 15,370 | 14,900 | 15,160 | 27,880 |
| 2009/12/09 | 15,020 | 15,100 | 14,880 | 14,950 | 14,370 |
| 2009/12/08 | 14,900 | 15,170 | 14,900 | 15,020 | 18,850 |
| 2009/12/07 | 15,340 | 15,530 | 15,110 | 15,200 | 15,500 |
| 2009/12/04 | 15,600 | 15,900 | 15,130 | 15,220 | 24,760 |
| 2009/12/03 | 15,000 | 15,330 | 15,000 | 15,330 | 19,850 |
| 2009/12/02 | 14,690 | 14,790 | 14,530 | 14,720 | 12,740 |
| 2009/12/01 | 14,380 | 14,700 | 14,290 | 14,680 | 22,770 |
| 2009/11/30 | 14,000 | 14,380 | 13,970 | 14,380 | 26,190 |
| 2009/11/27 | 14,320 | 14,480 | 14,090 | 14,170 | 19,570 |
| 2009/11/26 | 14,230 | 14,670 | 14,130 | 14,310 | 33,680 |
| 2009/11/25 | 15,100 | 15,100 | 14,400 | 14,400 | 27,050 |
| 2009/11/24 | 14,880 | 14,880 | 14,500 | 14,630 | 23,930 |
| 2009/11/20 | 14,820 | 14,820 | 14,240 | 14,480 | 29,540 |
| 2009/11/19 | 14,600 | 14,630 | 14,080 | 14,220 | 43,880 |
| 2009/11/18 | 14,420 | 14,660 | 14,120 | 14,320 | 33,370 |
| 2009/11/17 | 14,820 | 14,900 | 14,470 | 14,530 | 23,040 |
| 2009/11/16 | 15,000 | 15,030 | 14,780 | 14,900 | 15,090 |
| 2009/11/13 | 15,000 | 15,070 | 14,920 | 14,940 | 22,570 |
| 2009/11/12 | 14,940 | 14,940 | 14,800 | 14,900 | 18,190 |
| 2009/11/11 | 14,860 | 15,040 | 14,830 | 14,940 | 14,630 |
| 2009/11/10 | 14,950 | 15,050 | 14,780 | 14,940 | 24,420 |
| 2009/11/09 | 14,800 | 14,850 | 14,580 | 14,750 | 21,090 |
| 2009/11/06 | 15,150 | 15,150 | 14,760 | 14,940 | 22,690 |
| 2009/11/05 | 15,160 | 15,240 | 15,030 | 15,100 | 17,190 |
| 2009/11/04 | 15,300 | 15,320 | 15,050 | 15,150 | 24,880 |
| 2009/11/02 | 15,400 | 15,420 | 15,110 | 15,300 | 19,820 |
| 2009/10/30 | 15,700 | 15,760 | 15,280 | 15,400 | 27,770 |
| 2009/10/29 | 15,090 | 15,700 | 15,090 | 15,540 | 70,740 |
| 2009/10/28 | 15,100 | 16,100 | 14,780 | 15,140 | 82,990 |
| 2009/10/27 | 14,190 | 14,200 | 13,960 | 14,100 | 17,130 |
| 2009/10/26 | 14,130 | 14,280 | 14,050 | 14,190 | 14,000 |
| 2009/10/23 | 14,180 | 14,250 | 14,020 | 14,130 | 19,090 |
| 2009/10/22 | 14,130 | 14,230 | 13,890 | 14,080 | 17,830 |
| 2009/10/21 | 14,150 | 14,260 | 14,040 | 14,120 | 29,760 |
| 2009/10/20 | 14,490 | 14,490 | 14,200 | 14,270 | 20,170 |
| 2009/10/19 | 14,460 | 14,500 | 14,170 | 14,290 | 25,580 |
| 2009/10/16 | 14,570 | 14,650 | 14,370 | 14,590 | 32,640 |
| 2009/10/15 | 14,460 | 14,530 | 14,290 | 14,370 | 19,000 |
| 2009/10/14 | 14,250 | 14,580 | 14,130 | 14,270 | 24,570 |
| 2009/10/13 | 14,200 | 14,300 | 14,020 | 14,240 | 19,760 |
| 2009/10/09 | 14,030 | 14,210 | 13,840 | 14,190 | 22,570 |
| 2009/10/08 | 14,000 | 14,150 | 13,700 | 13,830 | 38,490 |
| 2009/10/07 | 13,800 | 14,080 | 13,700 | 13,810 | 36,190 |
| 2009/10/06 | 14,030 | 14,050 | 13,730 | 14,000 | 21,720 |
| 2009/10/05 | 14,330 | 14,350 | 13,950 | 14,080 | 18,380 |
| 2009/10/02 | 14,540 | 14,540 | 14,080 | 14,320 | 31,580 |
| 2009/10/01 | 14,930 | 15,150 | 14,650 | 14,840 | 19,380 |
| 2009/09/30 | 15,060 | 15,190 | 14,880 | 15,190 | 16,630 |
| 2009/09/29 | 14,920 | 15,080 | 14,790 | 14,970 | 15,830 |
| 2009/09/28 | 14,860 | 14,980 | 14,800 | 14,940 | 20,260 |
| 2009/09/25 | 15,240 | 15,240 | 14,920 | 15,030 | 13,260 |
| 2009/09/24 | 15,020 | 15,270 | 14,950 | 15,270 | 19,540 |
| 2009/09/18 | 15,040 | 15,090 | 14,810 | 15,000 | 21,720 |
| 2009/09/17 | 14,920 | 15,280 | 14,920 | 15,150 | 15,570 |
| 2009/09/16 | 15,080 | 15,170 | 14,940 | 15,050 | 16,300 |
| 2009/09/15 | 15,130 | 15,200 | 15,000 | 15,080 | 9,560 |
| 2009/09/14 | 15,310 | 15,310 | 15,020 | 15,130 | 7,460 |
| 2009/09/11 | 15,480 | 15,540 | 15,130 | 15,330 | 24,760 |
| 2009/09/10 | 15,040 | 15,730 | 15,040 | 15,570 | 34,420 |
| 2009/09/09 | 15,000 | 15,270 | 15,000 | 15,060 | 17,880 |
| 2009/09/08 | 15,400 | 15,400 | 14,910 | 15,130 | 13,910 |
| 2009/09/07 | 15,080 | 15,130 | 14,960 | 15,000 | 10,750 |
| 2009/09/04 | 15,020 | 15,200 | 14,980 | 15,080 | 17,030 |
| 2009/09/03 | 15,000 | 15,120 | 14,960 | 15,020 | 16,160 |
| 2009/09/02 | 15,070 | 15,140 | 14,900 | 15,050 | 26,660 |
| 2009/09/01 | 15,370 | 15,390 | 15,160 | 15,210 | 17,150 |
| 2009/08/31 | 15,140 | 15,440 | 15,070 | 15,210 | 20,880 |
| 2009/08/28 | 15,190 | 15,270 | 15,060 | 15,180 | 11,440 |
| 2009/08/27 | 15,280 | 15,540 | 15,120 | 15,170 | 22,930 |
| 2009/08/26 | 15,280 | 15,380 | 15,200 | 15,290 | 20,490 |
| 2009/08/25 | 15,260 | 15,330 | 15,110 | 15,280 | 36,790 |
| 2009/08/24 | 15,220 | 15,490 | 15,210 | 15,330 | 22,730 |
| 2009/08/21 | 15,200 | 15,200 | 14,810 | 15,030 | 34,560 |
| 2009/08/20 | 15,120 | 15,350 | 15,120 | 15,300 | 11,400 |
| 2009/08/19 | 15,360 | 15,370 | 15,130 | 15,160 | 15,980 |
| 2009/08/18 | 15,390 | 15,600 | 15,330 | 15,490 | 11,450 |
| 2009/08/17 | 15,900 | 15,900 | 15,520 | 15,590 | 19,010 |
| 2009/08/14 | 15,700 | 15,850 | 15,640 | 15,720 | 11,290 |
| 2009/08/13 | 15,800 | 15,870 | 15,680 | 15,710 | 8,080 |
| 2009/08/12 | 15,890 | 15,910 | 15,680 | 15,800 | 14,130 |
| 2009/08/11 | 15,720 | 15,930 | 15,720 | 15,860 | 16,630 |
| 2009/08/10 | 15,900 | 16,010 | 15,610 | 15,690 | 20,340 |
| 2009/08/07 | 15,600 | 15,920 | 15,460 | 15,830 | 48,570 |
| 2009/08/06 | 15,780 | 16,000 | 15,600 | 15,910 | 35,450 |
| 2009/08/05 | 15,990 | 15,990 | 15,760 | 15,780 | 19,510 |
| 2009/08/04 | 16,000 | 16,000 | 15,660 | 15,860 | 27,760 |
| 2009/08/03 | 16,300 | 16,310 | 15,860 | 15,990 | 13,230 |
| 2009/07/31 | 16,000 | 16,160 | 15,920 | 16,150 | 27,050 |
| 2009/07/30 | 15,600 | 15,880 | 15,570 | 15,660 | 18,160 |
| 2009/07/29 | 15,880 | 16,160 | 15,880 | 15,960 | 18,040 |
| 2009/07/28 | 15,990 | 15,990 | 15,740 | 15,880 | 9,720 |
| 2009/07/27 | 15,920 | 15,930 | 15,700 | 15,820 | 16,670 |
| 2009/07/24 | 15,820 | 15,940 | 15,580 | 15,840 | 25,490 |
| 2009/07/23 | 15,500 | 15,730 | 15,320 | 15,420 | 47,490 |
| 2009/07/22 | 15,280 | 15,390 | 15,080 | 15,340 | 18,660 |
| 2009/07/21 | 15,200 | 15,250 | 15,060 | 15,200 | 32,460 |
| 2009/07/17 | 15,110 | 15,110 | 14,800 | 14,830 | 24,130 |
| 2009/07/16 | 14,990 | 15,130 | 14,950 | 15,000 | 25,490 |
| 2009/07/15 | 14,800 | 14,960 | 14,690 | 14,940 | 32,320 |
| 2009/07/14 | 14,940 | 14,940 | 14,690 | 14,810 | 18,700 |
| 2009/07/13 | 15,440 | 15,450 | 14,700 | 14,740 | 14,960 |
| 2009/07/10 | 15,250 | 15,260 | 14,890 | 15,090 | 30,430 |
| 2009/07/09 | 15,450 | 15,450 | 15,050 | 15,140 | 21,740 |
| 2009/07/08 | 15,740 | 15,760 | 15,220 | 15,280 | 13,990 |
| 2009/07/07 | 15,600 | 15,970 | 15,520 | 15,790 | 19,330 |
| 2009/07/06 | 15,510 | 15,640 | 15,350 | 15,450 | 11,050 |
| 2009/07/03 | 15,180 | 15,460 | 15,140 | 15,370 | 11,160 |
| 2009/07/02 | 15,580 | 15,790 | 15,500 | 15,520 | 16,690 |
| 2009/07/01 | 15,500 | 15,790 | 15,340 | 15,460 | 18,880 |
| 2009/06/30 | 15,510 | 15,850 | 15,420 | 15,670 | 20,870 |
| 2009/06/29 | 15,400 | 15,400 | 15,010 | 15,140 | 25,140 |
| 2009/06/26 | 15,020 | 15,270 | 14,980 | 15,200 | 21,810 |
| 2009/06/25 | 15,000 | 15,200 | 14,910 | 15,060 | 30,730 |
| 2009/06/24 | 15,770 | 15,770 | 15,260 | 15,280 | 23,160 |
| 2009/06/23 | 15,550 | 15,750 | 15,450 | 15,470 | 21,950 |
| 2009/06/22 | 15,800 | 15,980 | 15,500 | 15,660 | 16,300 |
| 2009/06/19 | 15,660 | 15,790 | 15,440 | 15,440 | 21,630 |
| 2009/06/18 | 15,640 | 15,700 | 15,400 | 15,460 | 21,880 |
| 2009/06/17 | 15,990 | 16,100 | 15,690 | 15,730 | 11,690 |
| 2009/06/16 | 15,980 | 16,090 | 15,590 | 15,730 | 17,010 |
| 2009/06/15 | 15,900 | 16,230 | 15,820 | 16,070 | 19,040 |
| 2009/06/12 | 15,810 | 16,280 | 15,740 | 16,100 | 27,730 |
| 2009/06/11 | 16,450 | 16,460 | 15,850 | 16,030 | 31,700 |
| 2009/06/10 | 15,480 | 15,740 | 15,460 | 15,510 | 28,020 |
| 2009/06/09 | 15,470 | 15,780 | 15,100 | 15,640 | 28,660 |
| 2009/06/08 | 16,090 | 16,160 | 15,570 | 15,650 | 26,200 |
| 2009/06/05 | 16,210 | 16,450 | 15,790 | 16,080 | 33,000 |
| 2009/06/04 | 15,010 | 15,430 | 15,010 | 15,410 | 17,980 |
| 2009/06/03 | 15,470 | 15,800 | 15,270 | 15,400 | 14,060 |
| 2009/06/02 | 15,250 | 15,680 | 15,130 | 15,550 | 31,310 |
| 2009/06/01 | 14,540 | 16,140 | 14,350 | 15,470 | 70,990 |
| 2009/05/29 | 14,120 | 14,220 | 13,900 | 14,140 | 36,560 |
| 2009/05/28 | 14,450 | 14,460 | 14,080 | 14,180 | 20,140 |
| 2009/05/27 | 14,500 | 14,690 | 14,320 | 14,440 | 25,460 |
| 2009/05/26 | 14,550 | 14,590 | 14,220 | 14,410 | 14,800 |
| 2009/05/25 | 14,000 | 14,560 | 14,000 | 14,280 | 18,840 |
| 2009/05/22 | 14,070 | 14,120 | 13,870 | 14,090 | 19,280 |
| 2009/05/21 | 14,070 | 14,070 | 13,850 | 13,950 | 13,160 |
| 2009/05/20 | 13,920 | 14,210 | 13,920 | 14,080 | 17,290 |
| 2009/05/19 | 14,100 | 14,150 | 13,920 | 14,100 | 23,200 |
| 2009/05/18 | 14,210 | 14,210 | 13,850 | 13,900 | 30,070 |
| 2009/05/15 | 14,000 | 14,150 | 13,840 | 14,010 | 45,220 |
| 2009/05/14 | 14,100 | 14,100 | 13,760 | 13,760 | 18,880 |
| 2009/05/13 | 13,950 | 14,080 | 13,820 | 14,040 | 28,800 |
| 2009/05/12 | 13,800 | 13,970 | 13,610 | 13,770 | 24,350 |
| 2009/05/11 | 13,990 | 14,030 | 13,790 | 13,980 | 28,680 |
| 2009/05/08 | 13,800 | 13,800 | 13,590 | 13,790 | 34,660 |
| 2009/05/07 | 14,000 | 14,150 | 13,640 | 13,880 | 39,300 |
| 2009/05/01 | 13,300 | 13,450 | 13,230 | 13,350 | 23,990 |
| 2009/04/30 | 13,240 | 13,480 | 13,120 | 13,320 | 28,630 |
| 2009/04/28 | 13,500 | 13,500 | 13,040 | 13,040 | 25,700 |
| 2009/04/27 | 13,550 | 13,680 | 13,330 | 13,360 | 29,650 |
| 2009/04/24 | 13,500 | 13,590 | 13,020 | 13,500 | 59,710 |
| 2009/04/23 | 13,360 | 13,440 | 13,090 | 13,170 | 30,250 |
| 2009/04/22 | 13,790 | 13,790 | 13,230 | 13,460 | 39,490 |
| 2009/04/21 | 13,000 | 13,230 | 12,840 | 13,190 | 34,980 |
| 2009/04/20 | 13,280 | 13,390 | 13,140 | 13,360 | 35,970 |
| 2009/04/17 | 13,140 | 13,290 | 12,980 | 13,040 | 37,670 |
| 2009/04/16 | 13,170 | 13,190 | 12,910 | 12,940 | 32,170 |
| 2009/04/15 | 13,060 | 13,200 | 12,600 | 12,870 | 34,140 |
| 2009/04/14 | 13,040 | 13,080 | 12,840 | 13,000 | 24,810 |
| 2009/04/13 | 13,130 | 13,130 | 12,900 | 13,040 | 23,830 |
| 2009/04/10 | 12,930 | 12,990 | 12,820 | 12,910 | 14,780 |
| 2009/04/09 | 12,940 | 12,940 | 12,570 | 12,820 | 26,400 |
| 2009/04/08 | 13,020 | 13,090 | 12,670 | 12,740 | 18,710 |
| 2009/04/07 | 13,190 | 13,190 | 12,790 | 12,990 | 33,900 |
| 2009/04/06 | 13,020 | 13,020 | 12,660 | 12,790 | 52,570 |
| 2009/04/03 | 12,720 | 12,720 | 12,490 | 12,620 | 53,560 |
| 2009/04/02 | 12,260 | 12,880 | 12,250 | 12,570 | 91,910 |
| 2009/04/01 | 12,300 | 12,450 | 12,180 | 12,360 | 59,870 |
| 2009/03/31 | 12,320 | 12,490 | 12,180 | 12,300 | 57,760 |
| 2009/03/30 | 12,930 | 13,070 | 12,620 | 12,720 | 66,330 |
| 2009/03/27 | 13,220 | 13,430 | 13,040 | 13,130 | 39,150 |
| 2009/03/26 | 12,940 | 13,070 | 12,710 | 13,020 | 31,080 |
| 2009/03/25 | 12,450 | 12,700 | 12,390 | 12,700 | 39,090 |
| 2009/03/24 | 12,800 | 12,950 | 12,600 | 12,830 | 29,050 |
| 2009/03/23 | 12,260 | 12,620 | 12,080 | 12,600 | 36,700 |
| 2009/03/19 | 12,660 | 12,680 | 12,060 | 12,260 | 37,980 |
| 2009/03/18 | 12,240 | 12,550 | 12,170 | 12,460 | 47,640 |
| 2009/03/17 | 12,240 | 12,270 | 12,040 | 12,070 | 46,270 |
| 2009/03/16 | 11,960 | 12,250 | 11,950 | 12,120 | 59,600 |
| 2009/03/13 | 11,750 | 12,100 | 11,750 | 12,060 | 50,630 |
| 2009/03/12 | 12,250 | 12,290 | 11,770 | 11,870 | 34,500 |
| 2009/03/11 | 12,440 | 12,580 | 12,240 | 12,440 | 24,150 |
| 2009/03/10 | 12,210 | 12,500 | 12,160 | 12,240 | 29,090 |
| 2009/03/09 | 12,500 | 12,630 | 12,300 | 12,410 | 33,190 |
| 2009/03/06 | 12,700 | 12,980 | 12,530 | 12,820 | 25,440 |
| 2009/03/05 | 12,400 | 12,910 | 12,360 | 12,800 | 35,590 |
| 2009/03/04 | 12,610 | 12,830 | 12,310 | 12,700 | 29,740 |
| 2009/03/03 | 12,720 | 12,900 | 12,500 | 12,680 | 25,730 |
| 2009/03/02 | 12,670 | 12,920 | 12,610 | 12,920 | 20,050 |
| 2009/02/27 | 12,860 | 13,110 | 12,830 | 13,110 | 22,050 |
| 2009/02/26 | 13,060 | 13,060 | 12,820 | 13,060 | 43,120 |
| 2009/02/25 | 13,100 | 13,100 | 12,860 | 13,070 | 36,090 |
| 2009/02/24 | 12,880 | 13,100 | 12,710 | 13,020 | 36,250 |
| 2009/02/23 | 12,740 | 13,150 | 12,650 | 13,080 | 50,410 |
| 2009/02/20 | 13,350 | 13,350 | 12,980 | 13,030 | 35,520 |
| 2009/02/19 | 13,190 | 13,500 | 13,180 | 13,290 | 40,320 |
| 2009/02/18 | 13,090 | 13,280 | 12,950 | 13,080 | 41,800 |
| 2009/02/17 | 13,300 | 13,530 | 13,240 | 13,350 | 23,570 |
| 2009/02/16 | 13,790 | 13,790 | 13,400 | 13,710 | 15,190 |
| 2009/02/13 | 13,310 | 13,720 | 13,280 | 13,670 | 48,290 |
| 2009/02/12 | 13,200 | 13,540 | 13,080 | 13,430 | 59,590 |
| 2009/02/10 | 13,490 | 13,690 | 13,090 | 13,230 | 54,620 |
| 2009/02/09 | 13,720 | 13,870 | 13,500 | 13,590 | 34,080 |
| 2009/02/06 | 13,400 | 13,940 | 13,400 | 13,750 | 47,630 |
| 2009/02/05 | 13,980 | 14,050 | 13,660 | 13,800 | 41,510 |
| 2009/02/04 | 13,480 | 13,890 | 13,460 | 13,780 | 73,100 |
| 2009/02/03 | 13,440 | 13,800 | 13,440 | 13,650 | 50,720 |
| 2009/02/02 | 13,780 | 13,800 | 13,320 | 13,420 | 44,280 |
| 2009/01/30 | 14,130 | 14,200 | 13,900 | 14,200 | 56,270 |
| 2009/01/29 | 14,500 | 14,500 | 13,910 | 14,130 | 53,710 |
| 2009/01/28 | 14,370 | 14,640 | 14,120 | 14,260 | 58,170 |
| 2009/01/27 | 13,610 | 13,720 | 13,340 | 13,430 | 46,450 |
| 2009/01/26 | 13,250 | 13,810 | 13,150 | 13,730 | 47,190 |
| 2009/01/23 | 13,500 | 13,500 | 12,880 | 13,210 | 40,080 |
| 2009/01/22 | 13,260 | 13,370 | 13,130 | 13,370 | 29,120 |
| 2009/01/21 | 13,300 | 13,600 | 12,960 | 13,280 | 34,980 |
| 2009/01/20 | 13,350 | 13,350 | 12,880 | 13,080 | 34,360 |
| 2009/01/19 | 13,200 | 13,200 | 12,750 | 12,800 | 26,550 |
| 2009/01/16 | 13,400 | 13,570 | 13,080 | 13,190 | 25,160 |
| 2009/01/15 | 12,790 | 13,120 | 12,760 | 13,100 | 40,640 |
| 2009/01/14 | 13,300 | 13,520 | 13,090 | 13,390 | 34,680 |
| 2009/01/13 | 13,500 | 13,600 | 12,730 | 12,960 | 37,130 |
| 2009/01/09 | 13,410 | 13,420 | 13,000 | 13,340 | 41,210 |
| 2009/01/08 | 14,380 | 14,420 | 13,190 | 13,190 | 57,400 |
| 2009/01/07 | 14,910 | 15,010 | 14,440 | 14,560 | 38,680 |
| 2009/01/06 | 14,800 | 15,080 | 14,640 | 14,790 | 15,950 |
| 2009/01/05 | 15,140 | 15,140 | 14,880 | 14,880 | 6,680 |