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 |
|---|---|---|---|---|---|
| 2014/12/30 | 4,000 | 4,000 | 3,930 | 3,935 | 116,200 |
| 2014/12/29 | 3,980 | 3,995 | 3,935 | 3,980 | 124,400 |
| 2014/12/26 | 3,925 | 3,990 | 3,920 | 3,980 | 101,700 |
| 2014/12/25 | 3,925 | 3,940 | 3,895 | 3,925 | 68,400 |
| 2014/12/24 | 3,925 | 3,925 | 3,865 | 3,910 | 177,800 |
| 2014/12/22 | 3,870 | 3,895 | 3,820 | 3,855 | 212,400 |
| 2014/12/19 | 3,745 | 3,875 | 3,735 | 3,875 | 273,400 |
| 2014/12/18 | 3,675 | 3,700 | 3,630 | 3,650 | 114,700 |
| 2014/12/17 | 3,605 | 3,655 | 3,580 | 3,605 | 158,000 |
| 2014/12/16 | 3,625 | 3,670 | 3,620 | 3,630 | 190,800 |
| 2014/12/15 | 3,705 | 3,770 | 3,705 | 3,730 | 134,900 |
| 2014/12/12 | 3,805 | 3,805 | 3,750 | 3,775 | 380,900 |
| 2014/12/11 | 3,715 | 3,780 | 3,665 | 3,730 | 205,300 |
| 2014/12/10 | 3,655 | 3,690 | 3,650 | 3,685 | 200,200 |
| 2014/12/09 | 3,625 | 3,710 | 3,615 | 3,700 | 219,700 |
| 2014/12/08 | 3,760 | 3,760 | 3,625 | 3,645 | 318,100 |
| 2014/12/05 | 3,795 | 3,800 | 3,740 | 3,740 | 181,200 |
| 2014/12/04 | 3,845 | 3,850 | 3,800 | 3,805 | 82,600 |
| 2014/12/03 | 3,845 | 3,850 | 3,810 | 3,825 | 110,100 |
| 2014/12/02 | 3,790 | 3,850 | 3,780 | 3,845 | 169,900 |
| 2014/12/01 | 3,770 | 3,840 | 3,770 | 3,830 | 137,100 |
| 2014/11/28 | 3,795 | 3,810 | 3,775 | 3,785 | 86,000 |
| 2014/11/27 | 3,830 | 3,835 | 3,770 | 3,790 | 104,900 |
| 2014/11/26 | 3,830 | 3,870 | 3,815 | 3,825 | 176,400 |
| 2014/11/25 | 3,910 | 3,910 | 3,825 | 3,830 | 149,200 |
| 2014/11/21 | 3,850 | 3,870 | 3,805 | 3,840 | 121,200 |
| 2014/11/20 | 3,930 | 3,930 | 3,850 | 3,860 | 126,700 |
| 2014/11/19 | 3,895 | 3,925 | 3,870 | 3,900 | 145,100 |
| 2014/11/18 | 3,790 | 3,880 | 3,780 | 3,875 | 135,600 |
| 2014/11/17 | 3,875 | 3,890 | 3,780 | 3,800 | 191,100 |
| 2014/11/14 | 3,920 | 3,920 | 3,870 | 3,920 | 162,100 |
| 2014/11/13 | 3,815 | 3,860 | 3,795 | 3,850 | 247,800 |
| 2014/11/12 | 3,900 | 3,915 | 3,840 | 3,850 | 203,800 |
| 2014/11/11 | 3,860 | 3,875 | 3,840 | 3,865 | 146,700 |
| 2014/11/10 | 3,895 | 3,915 | 3,840 | 3,855 | 114,300 |
| 2014/11/07 | 3,885 | 3,930 | 3,860 | 3,895 | 155,100 |
| 2014/11/06 | 3,915 | 3,920 | 3,795 | 3,815 | 172,200 |
| 2014/11/05 | 3,885 | 3,910 | 3,850 | 3,870 | 207,800 |
| 2014/11/04 | 3,980 | 3,995 | 3,875 | 3,875 | 344,700 |
| 2014/10/31 | 3,815 | 3,920 | 3,805 | 3,910 | 231,400 |
| 2014/10/30 | 3,730 | 3,800 | 3,730 | 3,770 | 172,200 |
| 2014/10/29 | 3,745 | 3,785 | 3,730 | 3,735 | 141,000 |
| 2014/10/28 | 3,700 | 3,715 | 3,675 | 3,690 | 84,400 |
| 2014/10/27 | 3,645 | 3,715 | 3,630 | 3,700 | 224,300 |
| 2014/10/24 | 3,605 | 3,635 | 3,485 | 3,610 | 306,100 |
| 2014/10/23 | 3,660 | 3,665 | 3,590 | 3,610 | 221,500 |
| 2014/10/22 | 3,660 | 3,680 | 3,590 | 3,655 | 245,300 |
| 2014/10/21 | 3,625 | 3,645 | 3,550 | 3,575 | 201,000 |
| 2014/10/20 | 3,550 | 3,615 | 3,485 | 3,610 | 191,800 |
| 2014/10/17 | 3,550 | 3,575 | 3,455 | 3,465 | 163,100 |
| 2014/10/16 | 3,520 | 3,595 | 3,515 | 3,550 | 140,700 |
| 2014/10/15 | 3,615 | 3,680 | 3,600 | 3,620 | 148,800 |
| 2014/10/14 | 3,505 | 3,630 | 3,505 | 3,595 | 233,400 |
| 2014/10/10 | 3,650 | 3,695 | 3,650 | 3,685 | 153,800 |
| 2014/10/09 | 3,835 | 3,850 | 3,740 | 3,740 | 84,400 |
| 2014/10/08 | 3,750 | 3,820 | 3,730 | 3,805 | 93,000 |
| 2014/10/07 | 3,885 | 3,900 | 3,810 | 3,820 | 121,700 |
| 2014/10/06 | 3,895 | 3,905 | 3,860 | 3,875 | 79,500 |
| 2014/10/03 | 3,765 | 3,830 | 3,765 | 3,815 | 102,500 |
| 2014/10/02 | 3,905 | 3,930 | 3,805 | 3,805 | 130,100 |
| 2014/10/01 | 3,925 | 3,990 | 3,925 | 3,940 | 104,500 |
| 2014/09/30 | 3,995 | 4,000 | 3,890 | 3,920 | 152,100 |
| 2014/09/29 | 3,955 | 4,000 | 3,950 | 3,965 | 124,400 |
| 2014/09/26 | 3,910 | 3,945 | 3,905 | 3,920 | 105,700 |
| 2014/09/25 | 3,835 | 3,935 | 3,830 | 3,935 | 224,900 |
| 2014/09/24 | 3,780 | 3,840 | 3,780 | 3,820 | 190,500 |
| 2014/09/22 | 3,810 | 3,840 | 3,785 | 3,830 | 109,600 |
| 2014/09/19 | 3,750 | 3,840 | 3,735 | 3,815 | 135,900 |
| 2014/09/18 | 3,760 | 3,790 | 3,705 | 3,730 | 221,200 |
| 2014/09/17 | 3,815 | 3,855 | 3,750 | 3,760 | 214,000 |
| 2014/09/16 | 3,780 | 3,820 | 3,760 | 3,815 | 89,600 |
| 2014/09/12 | 3,800 | 3,805 | 3,775 | 3,800 | 240,500 |
| 2014/09/11 | 3,880 | 3,895 | 3,810 | 3,830 | 123,400 |
| 2014/09/10 | 3,815 | 3,860 | 3,795 | 3,850 | 186,000 |
| 2014/09/09 | 3,865 | 3,875 | 3,830 | 3,850 | 170,100 |
| 2014/09/08 | 3,750 | 3,845 | 3,735 | 3,825 | 200,700 |
| 2014/09/05 | 3,650 | 3,720 | 3,650 | 3,705 | 135,300 |
| 2014/09/04 | 3,625 | 3,650 | 3,610 | 3,620 | 74,300 |
| 2014/09/03 | 3,650 | 3,690 | 3,635 | 3,640 | 85,200 |
| 2014/09/02 | 3,580 | 3,650 | 3,575 | 3,625 | 80,100 |
| 2014/09/01 | 3,545 | 3,580 | 3,545 | 3,565 | 53,100 |
| 2014/08/29 | 3,570 | 3,580 | 3,550 | 3,565 | 87,100 |
| 2014/08/28 | 3,615 | 3,625 | 3,580 | 3,595 | 116,100 |
| 2014/08/27 | 3,640 | 3,665 | 3,615 | 3,635 | 75,100 |
| 2014/08/26 | 3,635 | 3,650 | 3,620 | 3,630 | 86,600 |
| 2014/08/25 | 3,665 | 3,665 | 3,620 | 3,635 | 92,200 |
| 2014/08/22 | 3,680 | 3,685 | 3,620 | 3,630 | 89,600 |
| 2014/08/21 | 3,650 | 3,675 | 3,620 | 3,660 | 91,600 |
| 2014/08/20 | 3,635 | 3,660 | 3,620 | 3,630 | 75,800 |
| 2014/08/19 | 3,645 | 3,660 | 3,630 | 3,650 | 89,500 |
| 2014/08/18 | 3,630 | 3,650 | 3,615 | 3,630 | 73,500 |
| 2014/08/15 | 3,630 | 3,665 | 3,630 | 3,650 | 97,500 |
| 2014/08/14 | 3,655 | 3,665 | 3,630 | 3,655 | 120,900 |
| 2014/08/13 | 3,650 | 3,660 | 3,625 | 3,650 | 80,400 |
| 2014/08/12 | 3,615 | 3,665 | 3,600 | 3,645 | 97,300 |
| 2014/08/11 | 3,550 | 3,590 | 3,480 | 3,590 | 129,800 |
| 2014/08/08 | 3,550 | 3,580 | 3,500 | 3,505 | 201,700 |
| 2014/08/07 | 3,570 | 3,615 | 3,540 | 3,615 | 145,100 |
| 2014/08/06 | 3,600 | 3,620 | 3,560 | 3,585 | 101,900 |
| 2014/08/05 | 3,605 | 3,645 | 3,590 | 3,600 | 168,300 |
| 2014/08/04 | 3,655 | 3,670 | 3,620 | 3,640 | 129,200 |
| 2014/08/01 | 3,640 | 3,720 | 3,630 | 3,695 | 252,500 |
| 2014/07/31 | 3,610 | 3,675 | 3,605 | 3,670 | 261,800 |
| 2014/07/30 | 3,560 | 3,615 | 3,560 | 3,610 | 177,200 |
| 2014/07/29 | 3,555 | 3,590 | 3,535 | 3,590 | 86,000 |
| 2014/07/28 | 3,585 | 3,595 | 3,540 | 3,555 | 124,100 |
| 2014/07/25 | 3,440 | 3,575 | 3,435 | 3,565 | 347,800 |
| 2014/07/24 | 3,405 | 3,410 | 3,370 | 3,400 | 274,500 |
| 2014/07/23 | 3,390 | 3,420 | 3,355 | 3,360 | 92,800 |
| 2014/07/22 | 3,370 | 3,385 | 3,350 | 3,380 | 139,200 |
| 2014/07/18 | 3,310 | 3,355 | 3,305 | 3,350 | 98,500 |
| 2014/07/17 | 3,365 | 3,375 | 3,355 | 3,360 | 105,600 |
| 2014/07/16 | 3,350 | 3,370 | 3,305 | 3,335 | 225,700 |
| 2014/07/15 | 3,280 | 3,325 | 3,280 | 3,325 | 163,900 |
| 2014/07/14 | 3,320 | 3,350 | 3,300 | 3,345 | 92,900 |
| 2014/07/11 | 3,295 | 3,315 | 3,280 | 3,310 | 113,700 |
| 2014/07/10 | 3,375 | 3,380 | 3,315 | 3,325 | 80,700 |
| 2014/07/09 | 3,320 | 3,365 | 3,315 | 3,365 | 63,400 |
| 2014/07/08 | 3,340 | 3,380 | 3,310 | 3,355 | 98,300 |
| 2014/07/07 | 3,370 | 3,385 | 3,355 | 3,365 | 43,600 |
| 2014/07/04 | 3,425 | 3,430 | 3,375 | 3,390 | 71,300 |
| 2014/07/03 | 3,420 | 3,430 | 3,385 | 3,395 | 55,600 |
| 2014/07/02 | 3,385 | 3,435 | 3,365 | 3,420 | 155,200 |
| 2014/07/01 | 3,340 | 3,410 | 3,330 | 3,400 | 170,100 |
| 2014/06/30 | 3,340 | 3,355 | 3,310 | 3,340 | 103,700 |
| 2014/06/27 | 3,335 | 3,345 | 3,290 | 3,340 | 203,800 |
| 2014/06/26 | 3,350 | 3,365 | 3,315 | 3,360 | 172,400 |
| 2014/06/25 | 3,335 | 3,340 | 3,300 | 3,315 | 130,600 |
| 2014/06/24 | 3,360 | 3,360 | 3,300 | 3,330 | 199,100 |
| 2014/06/23 | 3,385 | 3,410 | 3,360 | 3,395 | 295,300 |
| 2014/06/20 | 3,280 | 3,375 | 3,255 | 3,330 | 386,600 |
| 2014/06/19 | 3,245 | 3,270 | 3,215 | 3,260 | 148,700 |
| 2014/06/18 | 3,160 | 3,230 | 3,155 | 3,210 | 165,700 |
| 2014/06/17 | 3,200 | 3,215 | 3,165 | 3,175 | 114,600 |
| 2014/06/16 | 3,170 | 3,175 | 3,140 | 3,160 | 134,200 |
| 2014/06/13 | 3,170 | 3,180 | 3,135 | 3,165 | 266,000 |
| 2014/06/12 | 3,150 | 3,185 | 3,120 | 3,170 | 112,600 |
| 2014/06/11 | 3,195 | 3,215 | 3,145 | 3,165 | 182,300 |
| 2014/06/10 | 3,220 | 3,230 | 3,165 | 3,195 | 165,100 |
| 2014/06/09 | 3,245 | 3,270 | 3,205 | 3,225 | 113,100 |
| 2014/06/06 | 3,285 | 3,285 | 3,235 | 3,255 | 92,500 |
| 2014/06/05 | 3,290 | 3,290 | 3,230 | 3,270 | 77,900 |
| 2014/06/04 | 3,255 | 3,280 | 3,240 | 3,275 | 159,000 |
| 2014/06/03 | 3,300 | 3,310 | 3,265 | 3,280 | 188,200 |
| 2014/06/02 | 3,245 | 3,275 | 3,230 | 3,250 | 111,600 |
| 2014/05/30 | 3,195 | 3,255 | 3,180 | 3,235 | 143,100 |
| 2014/05/29 | 3,245 | 3,245 | 3,195 | 3,215 | 94,600 |
| 2014/05/28 | 3,240 | 3,265 | 3,235 | 3,250 | 115,100 |
| 2014/05/27 | 3,230 | 3,275 | 3,210 | 3,230 | 164,600 |
| 2014/05/26 | 3,165 | 3,190 | 3,105 | 3,190 | 117,600 |
| 2014/05/23 | 3,100 | 3,120 | 3,080 | 3,115 | 84,800 |
| 2014/05/22 | 3,045 | 3,090 | 3,015 | 3,085 | 86,500 |
| 2014/05/21 | 3,065 | 3,090 | 2,978 | 3,015 | 154,800 |
| 2014/05/20 | 3,000 | 3,120 | 3,000 | 3,095 | 286,100 |
| 2014/05/19 | 2,949 | 2,987 | 2,946 | 2,961 | 106,400 |
| 2014/05/16 | 2,951 | 2,965 | 2,920 | 2,958 | 156,900 |
| 2014/05/15 | 3,005 | 3,015 | 2,945 | 2,992 | 132,000 |
| 2014/05/14 | 3,010 | 3,025 | 2,999 | 3,010 | 61,500 |
| 2014/05/13 | 3,015 | 3,030 | 3,000 | 3,025 | 70,100 |
| 2014/05/12 | 2,982 | 3,005 | 2,964 | 2,967 | 105,400 |
| 2014/05/09 | 2,999 | 3,055 | 2,996 | 3,005 | 104,900 |
| 2014/05/08 | 3,000 | 3,035 | 2,998 | 3,020 | 111,900 |
| 2014/05/07 | 3,080 | 3,085 | 3,005 | 3,005 | 182,100 |
| 2014/05/02 | 3,115 | 3,160 | 3,095 | 3,150 | 143,800 |
| 2014/05/01 | 3,120 | 3,150 | 3,095 | 3,150 | 109,400 |
| 2014/04/30 | 3,120 | 3,120 | 3,060 | 3,065 | 146,500 |
| 2014/04/28 | 3,055 | 3,130 | 3,055 | 3,120 | 168,400 |
| 2014/04/25 | 3,120 | 3,135 | 3,050 | 3,080 | 283,300 |
| 2014/04/24 | 3,050 | 3,055 | 3,005 | 3,025 | 129,700 |
| 2014/04/23 | 3,015 | 3,060 | 3,000 | 3,050 | 120,300 |
| 2014/04/22 | 3,065 | 3,070 | 3,000 | 3,025 | 201,100 |
| 2014/04/21 | 3,085 | 3,085 | 3,020 | 3,035 | 110,600 |
| 2014/04/18 | 3,030 | 3,045 | 2,999 | 3,045 | 83,200 |
| 2014/04/17 | 3,045 | 3,070 | 3,015 | 3,015 | 161,100 |
| 2014/04/16 | 2,963 | 3,025 | 2,939 | 3,025 | 169,400 |
| 2014/04/15 | 2,923 | 2,938 | 2,894 | 2,913 | 120,500 |
| 2014/04/14 | 2,911 | 2,963 | 2,906 | 2,921 | 108,600 |
| 2014/04/11 | 2,913 | 2,937 | 2,894 | 2,911 | 263,500 |
| 2014/04/10 | 3,030 | 3,065 | 2,922 | 2,943 | 280,400 |
| 2014/04/09 | 2,985 | 3,040 | 2,938 | 2,969 | 498,000 |
| 2014/04/08 | 3,110 | 3,115 | 3,000 | 3,020 | 400,700 |
| 2014/04/07 | 3,140 | 3,160 | 3,120 | 3,135 | 110,800 |
| 2014/04/04 | 3,185 | 3,210 | 3,155 | 3,175 | 118,000 |
| 2014/04/03 | 3,200 | 3,230 | 3,175 | 3,220 | 104,800 |
| 2014/04/02 | 3,270 | 3,270 | 3,205 | 3,220 | 186,400 |
| 2014/04/01 | 3,260 | 3,290 | 3,245 | 3,260 | 167,600 |
| 2014/03/31 | 3,225 | 3,265 | 3,155 | 3,260 | 258,100 |
| 2014/03/28 | 3,185 | 3,195 | 3,160 | 3,195 | 146,200 |
| 2014/03/27 | 3,060 | 3,180 | 3,045 | 3,170 | 286,900 |
| 2014/03/26 | 3,090 | 3,150 | 3,070 | 3,090 | 283,800 |
| 2014/03/25 | 3,165 | 3,200 | 3,060 | 3,070 | 283,000 |
| 2014/03/24 | 3,000 | 3,110 | 2,999 | 3,025 | 284,000 |
| 2014/03/20 | 3,090 | 3,095 | 2,991 | 3,025 | 224,500 |
| 2014/03/19 | 3,085 | 3,110 | 3,055 | 3,065 | 93,300 |
| 2014/03/18 | 3,130 | 3,130 | 3,030 | 3,060 | 144,000 |
| 2014/03/17 | 3,105 | 3,120 | 3,045 | 3,065 | 101,000 |
| 2014/03/14 | 3,185 | 3,185 | 3,105 | 3,105 | 234,700 |
| 2014/03/13 | 3,230 | 3,270 | 3,205 | 3,235 | 283,200 |
| 2014/03/12 | 3,270 | 3,280 | 3,230 | 3,250 | 160,500 |
| 2014/03/11 | 3,330 | 3,330 | 3,270 | 3,315 | 133,000 |
| 2014/03/10 | 3,300 | 3,325 | 3,255 | 3,290 | 157,600 |
| 2014/03/07 | 3,320 | 3,365 | 3,320 | 3,355 | 278,800 |
| 2014/03/06 | 3,205 | 3,265 | 3,200 | 3,255 | 138,400 |
| 2014/03/05 | 3,235 | 3,245 | 3,165 | 3,175 | 155,200 |
| 2014/03/04 | 3,170 | 3,210 | 3,140 | 3,200 | 92,600 |
| 2014/03/03 | 3,210 | 3,225 | 3,155 | 3,185 | 119,900 |
| 2014/02/28 | 3,250 | 3,250 | 3,150 | 3,205 | 214,100 |
| 2014/02/27 | 3,280 | 3,300 | 3,250 | 3,265 | 118,200 |
| 2014/02/26 | 3,305 | 3,315 | 3,275 | 3,280 | 93,800 |
| 2014/02/25 | 3,350 | 3,385 | 3,330 | 3,350 | 147,600 |
| 2014/02/24 | 3,315 | 3,345 | 3,275 | 3,315 | 160,000 |
| 2014/02/21 | 3,245 | 3,315 | 3,245 | 3,305 | 150,900 |
| 2014/02/20 | 3,265 | 3,275 | 3,190 | 3,195 | 119,200 |
| 2014/02/19 | 3,260 | 3,290 | 3,255 | 3,285 | 88,800 |
| 2014/02/18 | 3,220 | 3,290 | 3,200 | 3,290 | 151,000 |
| 2014/02/17 | 3,235 | 3,235 | 3,170 | 3,200 | 168,900 |
| 2014/02/14 | 3,295 | 3,310 | 3,200 | 3,235 | 192,200 |
| 2014/02/13 | 3,365 | 3,365 | 3,275 | 3,310 | 172,300 |
| 2014/02/12 | 3,300 | 3,405 | 3,285 | 3,300 | 377,100 |
| 2014/02/10 | 3,190 | 3,230 | 3,145 | 3,230 | 138,700 |
| 2014/02/07 | 3,155 | 3,190 | 3,110 | 3,155 | 182,400 |
| 2014/02/06 | 3,130 | 3,135 | 3,080 | 3,120 | 124,700 |
| 2014/02/05 | 3,080 | 3,125 | 3,010 | 3,110 | 282,500 |
| 2014/02/04 | 3,115 | 3,145 | 3,070 | 3,070 | 324,200 |
| 2014/02/03 | 3,150 | 3,210 | 3,140 | 3,185 | 246,100 |
| 2014/01/31 | 3,130 | 3,210 | 3,130 | 3,180 | 295,000 |
| 2014/01/30 | 3,235 | 3,250 | 3,130 | 3,150 | 274,400 |
| 2014/01/29 | 3,175 | 3,325 | 3,145 | 3,275 | 609,200 |
| 2014/01/28 | 3,030 | 3,050 | 2,954 | 2,954 | 189,600 |
| 2014/01/27 | 3,015 | 3,070 | 3,015 | 3,040 | 262,900 |
| 2014/01/24 | 3,030 | 3,140 | 3,020 | 3,055 | 280,200 |
| 2014/01/23 | 3,115 | 3,135 | 3,060 | 3,060 | 167,400 |
| 2014/01/22 | 3,030 | 3,110 | 3,030 | 3,110 | 185,600 |
| 2014/01/21 | 3,025 | 3,050 | 3,005 | 3,025 | 138,800 |
| 2014/01/20 | 3,090 | 3,100 | 3,025 | 3,025 | 163,600 |
| 2014/01/17 | 2,990 | 3,040 | 2,990 | 3,020 | 214,700 |
| 2014/01/16 | 3,010 | 3,015 | 2,980 | 2,984 | 163,400 |
| 2014/01/15 | 2,969 | 3,005 | 2,957 | 2,994 | 241,200 |
| 2014/01/14 | 3,000 | 3,035 | 2,962 | 2,971 | 362,700 |
| 2014/01/10 | 3,125 | 3,150 | 3,065 | 3,125 | 236,700 |
| 2014/01/09 | 3,185 | 3,215 | 3,105 | 3,155 | 212,300 |
| 2014/01/08 | 3,130 | 3,165 | 3,115 | 3,155 | 132,400 |
| 2014/01/07 | 3,130 | 3,140 | 3,070 | 3,100 | 178,500 |
| 2014/01/06 | 3,105 | 3,140 | 3,090 | 3,130 | 247,000 |