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 |
|---|---|---|---|---|---|
| 2015/12/30 | 6,400 | 6,460 | 6,290 | 6,440 | 167,400 |
| 2015/12/29 | 6,340 | 6,400 | 6,270 | 6,400 | 206,000 |
| 2015/12/28 | 6,310 | 6,340 | 6,190 | 6,330 | 253,500 |
| 2015/12/25 | 6,200 | 6,380 | 6,200 | 6,300 | 170,200 |
| 2015/12/24 | 6,600 | 6,600 | 6,280 | 6,320 | 216,700 |
| 2015/12/22 | 6,500 | 6,580 | 6,430 | 6,500 | 274,600 |
| 2015/12/21 | 6,450 | 6,530 | 6,290 | 6,490 | 377,300 |
| 2015/12/18 | 6,600 | 6,730 | 6,540 | 6,550 | 394,700 |
| 2015/12/17 | 6,600 | 6,770 | 6,570 | 6,610 | 429,100 |
| 2015/12/16 | 6,410 | 6,470 | 6,240 | 6,430 | 383,700 |
| 2015/12/15 | 6,310 | 6,430 | 6,270 | 6,270 | 546,500 |
| 2015/12/14 | 6,200 | 6,300 | 6,160 | 6,260 | 363,200 |
| 2015/12/11 | 6,320 | 6,480 | 6,300 | 6,360 | 477,000 |
| 2015/12/10 | 6,420 | 6,530 | 6,380 | 6,410 | 452,500 |
| 2015/12/09 | 6,590 | 6,620 | 6,460 | 6,510 | 396,500 |
| 2015/12/08 | 6,660 | 6,760 | 6,610 | 6,630 | 393,900 |
| 2015/12/07 | 6,650 | 6,710 | 6,620 | 6,660 | 336,300 |
| 2015/12/04 | 6,670 | 6,750 | 6,600 | 6,620 | 411,200 |
| 2015/12/03 | 6,850 | 6,880 | 6,780 | 6,820 | 311,800 |
| 2015/12/02 | 6,710 | 6,830 | 6,630 | 6,800 | 625,500 |
| 2015/12/01 | 6,650 | 6,900 | 6,620 | 6,800 | 1,297,700 |
| 2015/11/30 | 6,440 | 6,590 | 6,390 | 6,550 | 5,307,700 |
| 2015/11/27 | 6,490 | 6,550 | 6,280 | 6,360 | 451,100 |
| 2015/11/26 | 6,400 | 6,490 | 6,370 | 6,430 | 429,600 |
| 2015/11/25 | 6,470 | 6,480 | 6,270 | 6,340 | 424,000 |
| 2015/11/24 | 6,360 | 6,470 | 6,350 | 6,440 | 352,200 |
| 2015/11/20 | 6,260 | 6,400 | 6,250 | 6,390 | 262,000 |
| 2015/11/19 | 6,240 | 6,340 | 6,200 | 6,320 | 285,700 |
| 2015/11/18 | 6,230 | 6,280 | 6,170 | 6,190 | 253,700 |
| 2015/11/17 | 6,220 | 6,280 | 6,150 | 6,230 | 309,400 |
| 2015/11/16 | 6,130 | 6,270 | 6,120 | 6,220 | 373,500 |
| 2015/11/13 | 6,210 | 6,300 | 6,140 | 6,270 | 485,600 |
| 2015/11/12 | 6,190 | 6,350 | 6,190 | 6,220 | 353,300 |
| 2015/11/11 | 6,000 | 6,290 | 5,980 | 6,250 | 406,700 |
| 2015/11/10 | 5,990 | 6,050 | 5,890 | 5,970 | 580,800 |
| 2015/11/09 | 6,050 | 6,170 | 6,050 | 6,100 | 532,700 |
| 2015/11/06 | 6,180 | 6,190 | 6,060 | 6,120 | 444,600 |
| 2015/11/05 | 6,250 | 6,290 | 6,170 | 6,180 | 451,300 |
| 2015/11/04 | 6,340 | 6,370 | 6,260 | 6,340 | 349,300 |
| 2015/11/02 | 6,400 | 6,420 | 6,290 | 6,320 | 191,900 |
| 2015/10/30 | 6,370 | 6,440 | 6,270 | 6,420 | 258,700 |
| 2015/10/29 | 6,410 | 6,500 | 6,290 | 6,370 | 281,300 |
| 2015/10/28 | 6,260 | 6,440 | 6,250 | 6,370 | 326,100 |
| 2015/10/27 | 6,210 | 6,300 | 6,170 | 6,230 | 215,600 |
| 2015/10/26 | 6,200 | 6,270 | 6,140 | 6,230 | 375,400 |
| 2015/10/23 | 6,260 | 6,260 | 6,060 | 6,120 | 647,400 |
| 2015/10/22 | 5,970 | 6,220 | 5,900 | 6,110 | 826,500 |
| 2015/10/21 | 5,700 | 5,710 | 5,610 | 5,690 | 367,000 |
| 2015/10/20 | 5,800 | 5,890 | 5,750 | 5,760 | 266,400 |
| 2015/10/19 | 5,650 | 5,880 | 5,600 | 5,820 | 364,500 |
| 2015/10/16 | 5,760 | 5,820 | 5,670 | 5,700 | 298,300 |
| 2015/10/15 | 5,560 | 5,750 | 5,500 | 5,740 | 412,500 |
| 2015/10/14 | 5,430 | 5,580 | 5,430 | 5,530 | 285,000 |
| 2015/10/13 | 5,430 | 5,570 | 5,390 | 5,520 | 381,100 |
| 2015/10/09 | 5,500 | 5,570 | 5,390 | 5,510 | 341,000 |
| 2015/10/08 | 5,470 | 5,560 | 5,360 | 5,470 | 412,800 |
| 2015/10/07 | 5,670 | 5,760 | 5,430 | 5,500 | 393,700 |
| 2015/10/06 | 5,660 | 5,710 | 5,580 | 5,650 | 445,700 |
| 2015/10/05 | 5,450 | 5,600 | 5,400 | 5,590 | 237,100 |
| 2015/10/02 | 5,280 | 5,380 | 5,230 | 5,380 | 225,500 |
| 2015/10/01 | 5,300 | 5,430 | 5,300 | 5,360 | 336,200 |
| 2015/09/30 | 5,490 | 5,600 | 5,430 | 5,450 | 429,200 |
| 2015/09/29 | 5,350 | 5,420 | 5,230 | 5,280 | 374,900 |
| 2015/09/28 | 5,440 | 5,650 | 5,310 | 5,480 | 632,700 |
| 2015/09/25 | 5,240 | 5,430 | 5,110 | 5,180 | 423,300 |
| 2015/09/24 | 5,000 | 5,140 | 4,960 | 4,995 | 391,600 |
| 2015/09/18 | 4,970 | 5,060 | 4,965 | 5,040 | 243,400 |
| 2015/09/17 | 5,040 | 5,080 | 4,960 | 5,070 | 196,900 |
| 2015/09/16 | 5,030 | 5,050 | 4,925 | 4,945 | 137,200 |
| 2015/09/15 | 4,980 | 5,060 | 4,960 | 5,010 | 210,800 |
| 2015/09/14 | 5,120 | 5,130 | 4,880 | 4,895 | 498,500 |
| 2015/09/11 | 5,020 | 5,180 | 4,995 | 5,080 | 537,700 |
| 2015/09/10 | 4,960 | 5,040 | 4,880 | 5,000 | 506,200 |
| 2015/09/09 | 4,975 | 5,050 | 4,960 | 5,050 | 320,900 |
| 2015/09/08 | 5,020 | 5,030 | 4,775 | 4,775 | 435,800 |
| 2015/09/07 | 5,000 | 5,040 | 4,930 | 4,995 | 480,100 |
| 2015/09/04 | 5,260 | 5,260 | 4,990 | 5,020 | 280,900 |
| 2015/09/03 | 5,160 | 5,280 | 5,160 | 5,200 | 281,800 |
| 2015/09/02 | 5,030 | 5,210 | 5,010 | 5,080 | 291,800 |
| 2015/09/01 | 5,400 | 5,400 | 5,130 | 5,140 | 202,500 |
| 2015/08/31 | 5,360 | 5,410 | 5,300 | 5,410 | 210,000 |
| 2015/08/28 | 5,450 | 5,450 | 5,300 | 5,390 | 240,300 |
| 2015/08/27 | 5,360 | 5,440 | 5,250 | 5,300 | 304,100 |
| 2015/08/26 | 5,100 | 5,280 | 5,100 | 5,200 | 382,600 |
| 2015/08/25 | 5,070 | 5,290 | 5,010 | 5,080 | 545,700 |
| 2015/08/24 | 5,460 | 5,570 | 5,340 | 5,360 | 383,400 |
| 2015/08/21 | 5,610 | 5,730 | 5,560 | 5,620 | 290,300 |
| 2015/08/20 | 5,790 | 5,850 | 5,760 | 5,780 | 192,200 |
| 2015/08/19 | 5,900 | 5,960 | 5,840 | 5,850 | 188,500 |
| 2015/08/18 | 6,000 | 6,050 | 5,900 | 5,920 | 198,300 |
| 2015/08/17 | 6,010 | 6,120 | 6,000 | 6,050 | 173,400 |
| 2015/08/14 | 5,920 | 6,050 | 5,900 | 6,010 | 125,200 |
| 2015/08/13 | 5,890 | 5,980 | 5,880 | 5,940 | 160,800 |
| 2015/08/12 | 5,950 | 6,020 | 5,910 | 5,950 | 103,400 |
| 2015/08/11 | 6,150 | 6,160 | 5,950 | 6,020 | 147,900 |
| 2015/08/10 | 5,950 | 6,080 | 5,910 | 6,070 | 160,500 |
| 2015/08/07 | 5,980 | 5,990 | 5,830 | 5,940 | 341,500 |
| 2015/08/06 | 6,130 | 6,240 | 6,110 | 6,110 | 155,200 |
| 2015/08/05 | 6,200 | 6,360 | 6,080 | 6,120 | 237,800 |
| 2015/08/04 | 6,040 | 6,180 | 6,030 | 6,140 | 182,600 |
| 2015/08/03 | 5,900 | 6,080 | 5,900 | 6,080 | 199,300 |
| 2015/07/31 | 6,060 | 6,060 | 5,850 | 5,890 | 241,800 |
| 2015/07/30 | 6,080 | 6,100 | 6,010 | 6,020 | 294,300 |
| 2015/07/29 | 5,790 | 6,070 | 5,760 | 6,060 | 347,100 |
| 2015/07/28 | 5,600 | 5,860 | 5,600 | 5,800 | 382,100 |
| 2015/07/27 | 5,860 | 5,880 | 5,660 | 5,690 | 305,100 |
| 2015/07/24 | 5,920 | 5,930 | 5,860 | 5,860 | 280,400 |
| 2015/07/23 | 5,900 | 5,910 | 5,730 | 5,820 | 461,200 |
| 2015/07/22 | 6,080 | 6,080 | 5,950 | 5,990 | 184,500 |
| 2015/07/21 | 6,130 | 6,140 | 6,010 | 6,080 | 269,500 |
| 2015/07/17 | 5,910 | 6,080 | 5,910 | 6,040 | 291,200 |
| 2015/07/16 | 5,830 | 5,970 | 5,800 | 5,910 | 383,400 |
| 2015/07/15 | 5,890 | 5,920 | 5,830 | 5,910 | 214,400 |
| 2015/07/14 | 5,900 | 5,960 | 5,800 | 5,840 | 316,700 |
| 2015/07/13 | 5,720 | 5,800 | 5,610 | 5,780 | 213,100 |
| 2015/07/10 | 5,650 | 5,740 | 5,610 | 5,650 | 299,300 |
| 2015/07/09 | 5,440 | 5,610 | 5,330 | 5,600 | 280,700 |
| 2015/07/08 | 5,660 | 5,710 | 5,430 | 5,510 | 358,200 |
| 2015/07/07 | 5,580 | 5,750 | 5,540 | 5,740 | 307,700 |
| 2015/07/06 | 5,460 | 5,560 | 5,450 | 5,510 | 225,100 |
| 2015/07/03 | 5,570 | 5,620 | 5,500 | 5,580 | 164,100 |
| 2015/07/02 | 5,620 | 5,620 | 5,500 | 5,520 | 235,000 |
| 2015/07/01 | 5,480 | 5,580 | 5,400 | 5,560 | 290,400 |
| 2015/06/30 | 5,240 | 5,470 | 5,240 | 5,460 | 314,400 |
| 2015/06/29 | 5,200 | 5,340 | 5,200 | 5,300 | 172,600 |
| 2015/06/26 | 5,400 | 5,420 | 5,360 | 5,390 | 127,900 |
| 2015/06/25 | 5,400 | 5,440 | 5,370 | 5,400 | 133,200 |
| 2015/06/24 | 5,410 | 5,450 | 5,330 | 5,440 | 315,100 |
| 2015/06/23 | 5,410 | 5,430 | 5,350 | 5,420 | 235,700 |
| 2015/06/22 | 5,290 | 5,430 | 5,290 | 5,410 | 344,700 |
| 2015/06/19 | 5,250 | 5,330 | 5,230 | 5,290 | 268,200 |
| 2015/06/18 | 5,150 | 5,220 | 5,100 | 5,140 | 236,300 |
| 2015/06/17 | 5,020 | 5,100 | 4,990 | 5,090 | 202,800 |
| 2015/06/16 | 5,000 | 5,040 | 4,975 | 5,030 | 149,200 |
| 2015/06/15 | 4,965 | 5,040 | 4,940 | 5,030 | 161,300 |
| 2015/06/12 | 4,975 | 5,010 | 4,960 | 4,990 | 304,600 |
| 2015/06/11 | 4,980 | 5,010 | 4,950 | 4,980 | 333,300 |
| 2015/06/10 | 5,000 | 5,020 | 4,930 | 4,965 | 431,400 |
| 2015/06/09 | 5,160 | 5,170 | 5,030 | 5,040 | 141,300 |
| 2015/06/08 | 5,220 | 5,250 | 5,140 | 5,150 | 175,200 |
| 2015/06/05 | 5,310 | 5,340 | 5,210 | 5,250 | 176,400 |
| 2015/06/04 | 5,350 | 5,380 | 5,330 | 5,360 | 330,000 |
| 2015/06/03 | 5,230 | 5,330 | 5,230 | 5,300 | 478,200 |
| 2015/06/02 | 5,130 | 5,210 | 5,110 | 5,170 | 246,800 |
| 2015/06/01 | 5,110 | 5,150 | 5,040 | 5,070 | 159,600 |
| 2015/05/29 | 5,030 | 5,170 | 5,030 | 5,090 | 288,900 |
| 2015/05/28 | 5,000 | 5,070 | 4,980 | 5,000 | 189,800 |
| 2015/05/27 | 5,030 | 5,050 | 4,950 | 4,965 | 233,100 |
| 2015/05/26 | 5,090 | 5,110 | 5,010 | 5,020 | 143,700 |
| 2015/05/25 | 5,150 | 5,150 | 5,070 | 5,090 | 293,500 |
| 2015/05/22 | 5,160 | 5,160 | 5,050 | 5,100 | 262,500 |
| 2015/05/21 | 5,150 | 5,210 | 5,110 | 5,120 | 288,000 |
| 2015/05/20 | 5,090 | 5,170 | 5,050 | 5,130 | 345,400 |
| 2015/05/19 | 5,040 | 5,040 | 4,985 | 5,030 | 188,300 |
| 2015/05/18 | 5,040 | 5,070 | 5,000 | 5,030 | 170,400 |
| 2015/05/15 | 4,945 | 5,050 | 4,940 | 5,050 | 219,700 |
| 2015/05/14 | 5,020 | 5,040 | 4,915 | 4,930 | 215,500 |
| 2015/05/13 | 5,010 | 5,140 | 4,995 | 5,060 | 327,300 |
| 2015/05/12 | 4,950 | 5,040 | 4,925 | 4,995 | 418,000 |
| 2015/05/11 | 5,010 | 5,020 | 4,950 | 4,970 | 280,500 |
| 2015/05/08 | 5,050 | 5,050 | 4,970 | 4,985 | 204,400 |
| 2015/05/07 | 5,050 | 5,140 | 4,955 | 4,990 | 379,500 |
| 2015/05/01 | 5,020 | 5,070 | 4,955 | 5,020 | 443,800 |
| 2015/04/30 | 5,250 | 5,250 | 4,995 | 5,020 | 478,900 |
| 2015/04/28 | 5,270 | 5,300 | 5,170 | 5,190 | 304,600 |
| 2015/04/27 | 5,190 | 5,260 | 5,130 | 5,200 | 432,900 |
| 2015/04/24 | 5,140 | 5,240 | 5,000 | 5,180 | 966,600 |
| 2015/04/23 | 4,800 | 4,845 | 4,755 | 4,835 | 436,300 |
| 2015/04/22 | 4,910 | 4,980 | 4,785 | 4,800 | 655,600 |
| 2015/04/21 | 4,910 | 5,050 | 4,870 | 5,040 | 486,000 |
| 2015/04/20 | 4,815 | 4,915 | 4,760 | 4,840 | 615,800 |
| 2015/04/17 | 4,985 | 4,995 | 4,810 | 4,825 | 612,800 |
| 2015/04/16 | 5,210 | 5,230 | 4,860 | 4,970 | 1,227,500 |
| 2015/04/15 | 5,470 | 5,480 | 5,360 | 5,410 | 339,700 |
| 2015/04/14 | 5,450 | 5,570 | 5,330 | 5,480 | 851,600 |
| 2015/04/13 | 5,860 | 5,860 | 5,520 | 5,550 | 565,500 |
| 2015/04/10 | 5,820 | 5,980 | 5,720 | 5,900 | 593,600 |
| 2015/04/09 | 5,700 | 5,820 | 5,660 | 5,760 | 459,200 |
| 2015/04/08 | 5,510 | 5,660 | 5,420 | 5,650 | 407,900 |
| 2015/04/07 | 5,310 | 5,450 | 5,190 | 5,440 | 572,300 |
| 2015/04/06 | 5,320 | 5,350 | 5,160 | 5,210 | 210,600 |
| 2015/04/03 | 5,330 | 5,330 | 5,180 | 5,220 | 382,400 |
| 2015/04/02 | 5,050 | 5,420 | 5,030 | 5,330 | 495,300 |
| 2015/04/01 | 5,060 | 5,080 | 4,930 | 4,995 | 311,300 |
| 2015/03/31 | 5,180 | 5,200 | 5,090 | 5,100 | 252,900 |
| 2015/03/30 | 4,850 | 5,110 | 4,850 | 5,080 | 369,900 |
| 2015/03/27 | 4,875 | 4,965 | 4,825 | 4,850 | 192,200 |
| 2015/03/26 | 4,995 | 5,020 | 4,850 | 4,920 | 359,500 |
| 2015/03/25 | 4,910 | 5,020 | 4,910 | 5,020 | 251,500 |
| 2015/03/24 | 4,810 | 4,925 | 4,775 | 4,915 | 204,200 |
| 2015/03/23 | 4,820 | 4,835 | 4,730 | 4,775 | 173,600 |
| 2015/03/20 | 4,670 | 4,765 | 4,605 | 4,755 | 282,300 |
| 2015/03/19 | 4,725 | 4,725 | 4,640 | 4,680 | 266,000 |
| 2015/03/18 | 4,795 | 4,795 | 4,665 | 4,725 | 260,500 |
| 2015/03/17 | 4,815 | 4,825 | 4,720 | 4,735 | 261,300 |
| 2015/03/16 | 4,815 | 4,850 | 4,720 | 4,765 | 231,400 |
| 2015/03/13 | 4,800 | 4,820 | 4,755 | 4,800 | 424,500 |
| 2015/03/12 | 4,750 | 4,825 | 4,735 | 4,805 | 205,700 |
| 2015/03/11 | 4,680 | 4,720 | 4,650 | 4,700 | 185,200 |
| 2015/03/10 | 4,660 | 4,705 | 4,635 | 4,660 | 197,000 |
| 2015/03/09 | 4,675 | 4,675 | 4,600 | 4,625 | 121,800 |
| 2015/03/06 | 4,535 | 4,665 | 4,525 | 4,665 | 145,700 |
| 2015/03/05 | 4,535 | 4,540 | 4,490 | 4,530 | 105,200 |
| 2015/03/04 | 4,585 | 4,585 | 4,485 | 4,495 | 191,200 |
| 2015/03/03 | 4,510 | 4,595 | 4,510 | 4,560 | 206,500 |
| 2015/03/02 | 4,450 | 4,505 | 4,435 | 4,465 | 153,200 |
| 2015/02/27 | 4,435 | 4,445 | 4,395 | 4,445 | 175,800 |
| 2015/02/26 | 4,420 | 4,435 | 4,375 | 4,415 | 133,300 |
| 2015/02/25 | 4,410 | 4,440 | 4,385 | 4,410 | 138,800 |
| 2015/02/24 | 4,370 | 4,410 | 4,365 | 4,380 | 122,900 |
| 2015/02/23 | 4,410 | 4,435 | 4,370 | 4,410 | 102,600 |
| 2015/02/20 | 4,400 | 4,420 | 4,355 | 4,400 | 137,600 |
| 2015/02/19 | 4,350 | 4,385 | 4,335 | 4,385 | 180,600 |
| 2015/02/18 | 4,300 | 4,350 | 4,280 | 4,330 | 191,900 |
| 2015/02/17 | 4,300 | 4,300 | 4,225 | 4,245 | 147,600 |
| 2015/02/16 | 4,235 | 4,280 | 4,210 | 4,245 | 225,300 |
| 2015/02/13 | 4,235 | 4,235 | 4,170 | 4,220 | 138,600 |
| 2015/02/12 | 4,295 | 4,295 | 4,205 | 4,240 | 174,100 |
| 2015/02/10 | 4,215 | 4,240 | 4,150 | 4,165 | 94,000 |
| 2015/02/09 | 4,275 | 4,280 | 4,190 | 4,210 | 105,000 |
| 2015/02/06 | 4,245 | 4,255 | 4,205 | 4,235 | 115,200 |
| 2015/02/05 | 4,220 | 4,230 | 4,150 | 4,190 | 167,400 |
| 2015/02/04 | 4,180 | 4,250 | 4,120 | 4,225 | 199,100 |
| 2015/02/03 | 4,160 | 4,180 | 4,075 | 4,100 | 376,400 |
| 2015/02/02 | 3,935 | 4,105 | 3,935 | 4,090 | 397,400 |
| 2015/01/30 | 3,930 | 4,005 | 3,895 | 3,975 | 414,500 |
| 2015/01/29 | 3,885 | 3,955 | 3,885 | 3,900 | 204,400 |
| 2015/01/28 | 3,920 | 3,920 | 3,840 | 3,885 | 299,300 |
| 2015/01/27 | 3,815 | 3,885 | 3,785 | 3,870 | 198,200 |
| 2015/01/26 | 3,730 | 3,780 | 3,710 | 3,770 | 211,200 |
| 2015/01/23 | 3,810 | 3,825 | 3,725 | 3,745 | 206,700 |
| 2015/01/22 | 3,810 | 3,820 | 3,700 | 3,735 | 291,700 |
| 2015/01/21 | 3,855 | 3,855 | 3,800 | 3,815 | 227,200 |
| 2015/01/20 | 3,830 | 3,860 | 3,800 | 3,850 | 215,400 |
| 2015/01/19 | 3,805 | 3,850 | 3,785 | 3,820 | 132,000 |
| 2015/01/16 | 3,725 | 3,795 | 3,725 | 3,785 | 209,900 |
| 2015/01/15 | 3,785 | 3,850 | 3,770 | 3,820 | 186,900 |
| 2015/01/14 | 3,840 | 3,865 | 3,775 | 3,790 | 205,500 |
| 2015/01/13 | 3,840 | 3,895 | 3,810 | 3,875 | 428,800 |
| 2015/01/09 | 3,860 | 3,870 | 3,830 | 3,855 | 167,700 |
| 2015/01/08 | 3,855 | 3,895 | 3,820 | 3,865 | 216,900 |
| 2015/01/07 | 3,835 | 3,885 | 3,820 | 3,840 | 146,500 |
| 2015/01/06 | 3,920 | 3,945 | 3,870 | 3,885 | 187,600 |
| 2015/01/05 | 3,945 | 4,005 | 3,930 | 3,980 | 202,800 |