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 |
|---|---|---|---|---|---|
| 2016/12/30 | 5,110 | 5,130 | 5,080 | 5,110 | 106,900 |
| 2016/12/29 | 5,140 | 5,140 | 5,060 | 5,120 | 191,100 |
| 2016/12/28 | 5,120 | 5,120 | 5,080 | 5,090 | 139,800 |
| 2016/12/27 | 5,150 | 5,160 | 5,100 | 5,110 | 114,300 |
| 2016/12/26 | 5,090 | 5,140 | 5,050 | 5,100 | 126,500 |
| 2016/12/22 | 5,040 | 5,090 | 5,020 | 5,040 | 198,600 |
| 2016/12/21 | 5,210 | 5,210 | 5,110 | 5,110 | 197,600 |
| 2016/12/20 | 5,130 | 5,230 | 5,110 | 5,210 | 140,700 |
| 2016/12/19 | 5,100 | 5,160 | 5,090 | 5,140 | 193,400 |
| 2016/12/16 | 5,150 | 5,160 | 5,100 | 5,120 | 251,900 |
| 2016/12/15 | 5,090 | 5,130 | 5,080 | 5,110 | 249,600 |
| 2016/12/14 | 5,090 | 5,130 | 5,070 | 5,090 | 196,900 |
| 2016/12/13 | 4,920 | 5,040 | 4,920 | 5,020 | 204,200 |
| 2016/12/12 | 4,910 | 4,940 | 4,870 | 4,920 | 305,400 |
| 2016/12/09 | 4,815 | 4,950 | 4,815 | 4,930 | 306,700 |
| 2016/12/08 | 4,905 | 4,930 | 4,845 | 4,870 | 192,700 |
| 2016/12/07 | 4,940 | 4,940 | 4,855 | 4,900 | 262,300 |
| 2016/12/06 | 4,955 | 4,965 | 4,840 | 4,850 | 235,900 |
| 2016/12/05 | 4,980 | 4,990 | 4,875 | 4,895 | 228,700 |
| 2016/12/02 | 5,020 | 5,060 | 4,965 | 4,970 | 257,500 |
| 2016/12/01 | 5,080 | 5,090 | 5,000 | 5,060 | 311,600 |
| 2016/11/30 | 4,995 | 5,050 | 4,980 | 5,030 | 376,200 |
| 2016/11/29 | 4,915 | 4,995 | 4,895 | 4,970 | 318,300 |
| 2016/11/28 | 4,995 | 5,010 | 4,975 | 4,985 | 244,100 |
| 2016/11/25 | 4,970 | 5,070 | 4,970 | 5,030 | 224,800 |
| 2016/11/24 | 4,980 | 5,070 | 4,980 | 4,980 | 273,500 |
| 2016/11/22 | 4,935 | 4,975 | 4,870 | 4,965 | 452,900 |
| 2016/11/21 | 4,995 | 5,030 | 4,960 | 4,975 | 339,600 |
| 2016/11/18 | 5,170 | 5,180 | 5,080 | 5,080 | 204,600 |
| 2016/11/17 | 5,120 | 5,220 | 5,110 | 5,190 | 138,600 |
| 2016/11/16 | 5,120 | 5,170 | 5,080 | 5,160 | 207,000 |
| 2016/11/15 | 5,140 | 5,160 | 5,020 | 5,050 | 198,500 |
| 2016/11/14 | 5,120 | 5,140 | 5,060 | 5,130 | 218,200 |
| 2016/11/11 | 5,260 | 5,260 | 5,040 | 5,070 | 235,000 |
| 2016/11/10 | 5,230 | 5,250 | 5,120 | 5,220 | 264,100 |
| 2016/11/09 | 5,120 | 5,160 | 4,855 | 4,885 | 164,100 |
| 2016/11/08 | 5,170 | 5,180 | 5,060 | 5,110 | 163,400 |
| 2016/11/07 | 5,220 | 5,230 | 5,150 | 5,180 | 134,600 |
| 2016/11/04 | 5,190 | 5,190 | 5,080 | 5,160 | 171,100 |
| 2016/11/02 | 5,250 | 5,350 | 5,210 | 5,230 | 237,200 |
| 2016/11/01 | 5,290 | 5,420 | 5,230 | 5,410 | 250,800 |
| 2016/10/31 | 5,510 | 5,510 | 5,360 | 5,460 | 179,400 |
| 2016/10/28 | 5,570 | 5,590 | 5,420 | 5,490 | 222,300 |
| 2016/10/27 | 5,560 | 5,580 | 5,510 | 5,530 | 156,500 |
| 2016/10/26 | 5,510 | 5,560 | 5,480 | 5,550 | 161,700 |
| 2016/10/25 | 5,480 | 5,520 | 5,470 | 5,480 | 112,800 |
| 2016/10/24 | 5,420 | 5,470 | 5,400 | 5,460 | 130,700 |
| 2016/10/21 | 5,440 | 5,450 | 5,370 | 5,430 | 144,900 |
| 2016/10/20 | 5,470 | 5,480 | 5,430 | 5,460 | 123,400 |
| 2016/10/19 | 5,470 | 5,500 | 5,430 | 5,460 | 119,500 |
| 2016/10/18 | 5,400 | 5,490 | 5,380 | 5,450 | 190,200 |
| 2016/10/17 | 5,270 | 5,360 | 5,270 | 5,330 | 95,400 |
| 2016/10/14 | 5,310 | 5,370 | 5,280 | 5,300 | 136,800 |
| 2016/10/13 | 5,330 | 5,330 | 5,260 | 5,310 | 155,600 |
| 2016/10/12 | 5,240 | 5,330 | 5,230 | 5,290 | 159,300 |
| 2016/10/11 | 5,240 | 5,290 | 5,240 | 5,250 | 111,400 |
| 2016/10/07 | 5,290 | 5,290 | 5,180 | 5,240 | 190,100 |
| 2016/10/06 | 5,370 | 5,390 | 5,240 | 5,260 | 278,600 |
| 2016/10/05 | 5,340 | 5,350 | 5,300 | 5,300 | 209,700 |
| 2016/10/04 | 5,370 | 5,370 | 5,300 | 5,360 | 111,000 |
| 2016/10/03 | 5,410 | 5,420 | 5,340 | 5,350 | 122,600 |
| 2016/09/30 | 5,300 | 5,410 | 5,260 | 5,350 | 203,700 |
| 2016/09/29 | 5,420 | 5,440 | 5,380 | 5,400 | 115,000 |
| 2016/09/28 | 5,450 | 5,490 | 5,370 | 5,400 | 194,300 |
| 2016/09/27 | 5,320 | 5,430 | 5,250 | 5,410 | 248,200 |
| 2016/09/26 | 5,370 | 5,400 | 5,300 | 5,370 | 188,200 |
| 2016/09/23 | 5,260 | 5,340 | 5,210 | 5,320 | 183,900 |
| 2016/09/21 | 5,160 | 5,290 | 5,160 | 5,270 | 167,500 |
| 2016/09/20 | 5,020 | 5,220 | 5,020 | 5,210 | 287,000 |
| 2016/09/16 | 5,080 | 5,110 | 5,050 | 5,090 | 119,000 |
| 2016/09/15 | 5,050 | 5,090 | 5,040 | 5,080 | 102,200 |
| 2016/09/14 | 5,100 | 5,160 | 5,080 | 5,100 | 156,500 |
| 2016/09/13 | 5,130 | 5,210 | 5,120 | 5,150 | 161,800 |
| 2016/09/12 | 5,100 | 5,210 | 5,100 | 5,170 | 180,900 |
| 2016/09/09 | 5,280 | 5,330 | 5,210 | 5,240 | 307,600 |
| 2016/09/08 | 5,440 | 5,470 | 5,380 | 5,400 | 152,100 |
| 2016/09/07 | 5,320 | 5,460 | 5,300 | 5,450 | 131,400 |
| 2016/09/06 | 5,200 | 5,390 | 5,200 | 5,380 | 134,100 |
| 2016/09/05 | 5,340 | 5,360 | 5,250 | 5,260 | 150,000 |
| 2016/09/02 | 5,190 | 5,350 | 5,190 | 5,300 | 175,400 |
| 2016/09/01 | 5,280 | 5,380 | 5,280 | 5,320 | 140,900 |
| 2016/08/31 | 5,400 | 5,400 | 5,280 | 5,300 | 190,300 |
| 2016/08/30 | 5,310 | 5,400 | 5,270 | 5,380 | 136,000 |
| 2016/08/29 | 5,430 | 5,440 | 5,260 | 5,300 | 178,900 |
| 2016/08/26 | 5,320 | 5,420 | 5,320 | 5,350 | 132,300 |
| 2016/08/25 | 5,500 | 5,530 | 5,420 | 5,470 | 122,900 |
| 2016/08/24 | 5,470 | 5,530 | 5,460 | 5,490 | 140,200 |
| 2016/08/23 | 5,390 | 5,490 | 5,390 | 5,460 | 129,000 |
| 2016/08/22 | 5,440 | 5,470 | 5,390 | 5,460 | 142,700 |
| 2016/08/19 | 5,700 | 5,700 | 5,380 | 5,440 | 173,600 |
| 2016/08/18 | 5,570 | 5,600 | 5,430 | 5,430 | 151,400 |
| 2016/08/17 | 5,640 | 5,660 | 5,540 | 5,560 | 127,100 |
| 2016/08/16 | 5,720 | 5,720 | 5,560 | 5,580 | 172,300 |
| 2016/08/15 | 5,680 | 5,730 | 5,650 | 5,730 | 64,200 |
| 2016/08/12 | 5,700 | 5,760 | 5,670 | 5,730 | 97,700 |
| 2016/08/10 | 5,630 | 5,750 | 5,630 | 5,730 | 117,500 |
| 2016/08/09 | 5,620 | 5,700 | 5,610 | 5,670 | 100,600 |
| 2016/08/08 | 5,700 | 5,710 | 5,560 | 5,590 | 119,500 |
| 2016/08/05 | 5,710 | 5,770 | 5,610 | 5,650 | 120,300 |
| 2016/08/04 | 5,810 | 5,860 | 5,720 | 5,740 | 169,300 |
| 2016/08/03 | 5,750 | 5,810 | 5,740 | 5,780 | 99,300 |
| 2016/08/02 | 5,830 | 5,920 | 5,830 | 5,890 | 132,000 |
| 2016/08/01 | 5,800 | 5,960 | 5,800 | 5,930 | 155,400 |
| 2016/07/29 | 5,930 | 6,060 | 5,860 | 6,030 | 273,800 |
| 2016/07/28 | 5,840 | 5,990 | 5,810 | 5,830 | 207,100 |
| 2016/07/27 | 6,070 | 6,130 | 5,920 | 5,940 | 156,900 |
| 2016/07/26 | 6,030 | 6,030 | 5,930 | 5,980 | 188,800 |
| 2016/07/25 | 5,990 | 6,050 | 5,930 | 5,990 | 203,600 |
| 2016/07/22 | 5,890 | 6,020 | 5,870 | 5,950 | 207,600 |
| 2016/07/21 | 6,050 | 6,070 | 5,940 | 5,990 | 170,300 |
| 2016/07/20 | 5,920 | 6,020 | 5,890 | 5,980 | 200,700 |
| 2016/07/19 | 5,810 | 5,990 | 5,790 | 5,980 | 275,200 |
| 2016/07/15 | 5,850 | 5,850 | 5,690 | 5,710 | 214,500 |
| 2016/07/14 | 5,810 | 5,850 | 5,740 | 5,810 | 221,400 |
| 2016/07/13 | 5,900 | 5,910 | 5,810 | 5,830 | 172,100 |
| 2016/07/12 | 5,800 | 5,850 | 5,740 | 5,750 | 310,300 |
| 2016/07/11 | 5,650 | 5,740 | 5,620 | 5,700 | 237,200 |
| 2016/07/08 | 5,670 | 5,680 | 5,550 | 5,550 | 158,700 |
| 2016/07/07 | 5,700 | 5,720 | 5,620 | 5,640 | 205,300 |
| 2016/07/06 | 5,640 | 5,700 | 5,600 | 5,680 | 212,800 |
| 2016/07/05 | 5,680 | 5,780 | 5,670 | 5,770 | 127,400 |
| 2016/07/04 | 5,670 | 5,740 | 5,650 | 5,740 | 131,200 |
| 2016/07/01 | 5,670 | 5,720 | 5,630 | 5,690 | 233,000 |
| 2016/06/30 | 5,620 | 5,640 | 5,580 | 5,610 | 248,900 |
| 2016/06/29 | 5,610 | 5,670 | 5,540 | 5,630 | 194,700 |
| 2016/06/28 | 5,450 | 5,590 | 5,420 | 5,540 | 218,500 |
| 2016/06/27 | 5,270 | 5,510 | 5,270 | 5,460 | 262,400 |
| 2016/06/24 | 5,530 | 5,570 | 5,090 | 5,170 | 298,700 |
| 2016/06/23 | 5,520 | 5,570 | 5,490 | 5,530 | 137,000 |
| 2016/06/22 | 5,510 | 5,540 | 5,420 | 5,510 | 225,800 |
| 2016/06/21 | 5,470 | 5,550 | 5,400 | 5,530 | 283,700 |
| 2016/06/20 | 5,540 | 5,570 | 5,490 | 5,500 | 159,100 |
| 2016/06/17 | 5,570 | 5,610 | 5,450 | 5,480 | 264,800 |
| 2016/06/16 | 5,630 | 5,650 | 5,500 | 5,520 | 179,200 |
| 2016/06/15 | 5,610 | 5,660 | 5,590 | 5,630 | 138,900 |
| 2016/06/14 | 5,600 | 5,660 | 5,530 | 5,560 | 151,500 |
| 2016/06/13 | 5,620 | 5,680 | 5,580 | 5,600 | 130,300 |
| 2016/06/10 | 5,750 | 5,790 | 5,700 | 5,760 | 184,000 |
| 2016/06/09 | 5,850 | 5,900 | 5,760 | 5,800 | 167,800 |
| 2016/06/08 | 5,860 | 5,900 | 5,810 | 5,900 | 169,600 |
| 2016/06/07 | 5,950 | 5,950 | 5,880 | 5,900 | 98,800 |
| 2016/06/06 | 5,900 | 5,960 | 5,830 | 5,950 | 144,900 |
| 2016/06/03 | 5,840 | 5,950 | 5,840 | 5,910 | 140,500 |
| 2016/06/02 | 5,920 | 5,960 | 5,830 | 5,860 | 302,200 |
| 2016/06/01 | 5,980 | 6,040 | 5,890 | 5,980 | 301,000 |
| 2016/05/31 | 5,920 | 6,050 | 5,880 | 6,030 | 395,800 |
| 2016/05/30 | 5,830 | 5,940 | 5,800 | 5,870 | 187,600 |
| 2016/05/27 | 5,720 | 5,750 | 5,680 | 5,750 | 145,600 |
| 2016/05/26 | 5,810 | 5,810 | 5,650 | 5,710 | 228,300 |
| 2016/05/25 | 5,830 | 5,830 | 5,740 | 5,770 | 148,900 |
| 2016/05/24 | 5,820 | 5,830 | 5,710 | 5,760 | 152,000 |
| 2016/05/23 | 5,860 | 5,890 | 5,800 | 5,830 | 142,600 |
| 2016/05/20 | 5,790 | 5,880 | 5,780 | 5,850 | 148,200 |
| 2016/05/19 | 5,810 | 5,830 | 5,740 | 5,780 | 163,600 |
| 2016/05/18 | 5,890 | 5,890 | 5,750 | 5,760 | 250,400 |
| 2016/05/17 | 5,840 | 5,870 | 5,790 | 5,820 | 276,200 |
| 2016/05/16 | 5,960 | 5,960 | 5,820 | 5,860 | 370,800 |
| 2016/05/13 | 5,850 | 6,040 | 5,760 | 5,980 | 284,900 |
| 2016/05/12 | 5,850 | 5,910 | 5,800 | 5,840 | 230,500 |
| 2016/05/11 | 5,990 | 6,000 | 5,890 | 5,920 | 218,800 |
| 2016/05/10 | 5,840 | 5,970 | 5,840 | 5,970 | 236,600 |
| 2016/05/09 | 5,780 | 5,860 | 5,710 | 5,840 | 220,800 |
| 2016/05/06 | 5,810 | 5,830 | 5,720 | 5,750 | 324,500 |
| 2016/05/02 | 5,510 | 5,740 | 5,510 | 5,710 | 284,100 |
| 2016/04/28 | 5,920 | 6,120 | 5,810 | 5,810 | 325,600 |
| 2016/04/27 | 5,840 | 5,920 | 5,820 | 5,850 | 267,800 |
| 2016/04/26 | 5,900 | 6,030 | 5,820 | 5,910 | 308,200 |
| 2016/04/25 | 5,820 | 5,980 | 5,760 | 5,970 | 308,900 |
| 2016/04/22 | 6,000 | 6,040 | 5,910 | 5,960 | 272,000 |
| 2016/04/21 | 6,180 | 6,190 | 6,070 | 6,100 | 249,000 |
| 2016/04/20 | 6,100 | 6,150 | 6,050 | 6,100 | 240,600 |
| 2016/04/19 | 6,080 | 6,160 | 6,040 | 6,100 | 235,900 |
| 2016/04/18 | 5,800 | 5,980 | 5,800 | 5,930 | 221,700 |
| 2016/04/15 | 5,970 | 6,040 | 5,930 | 6,020 | 161,300 |
| 2016/04/14 | 5,990 | 6,070 | 5,950 | 6,070 | 203,700 |
| 2016/04/13 | 5,880 | 5,930 | 5,830 | 5,880 | 260,500 |
| 2016/04/12 | 5,770 | 5,840 | 5,730 | 5,780 | 201,500 |
| 2016/04/11 | 5,780 | 5,800 | 5,680 | 5,750 | 217,800 |
| 2016/04/08 | 5,630 | 5,840 | 5,600 | 5,780 | 211,000 |
| 2016/04/07 | 5,600 | 5,750 | 5,600 | 5,710 | 281,500 |
| 2016/04/06 | 5,570 | 5,670 | 5,460 | 5,650 | 345,100 |
| 2016/04/05 | 5,630 | 5,670 | 5,510 | 5,540 | 283,900 |
| 2016/04/04 | 5,740 | 5,790 | 5,640 | 5,670 | 338,600 |
| 2016/04/01 | 5,900 | 5,910 | 5,700 | 5,760 | 303,700 |
| 2016/03/31 | 5,880 | 6,040 | 5,860 | 5,950 | 345,600 |
| 2016/03/30 | 6,180 | 6,290 | 6,170 | 6,180 | 224,500 |
| 2016/03/29 | 6,220 | 6,280 | 6,170 | 6,230 | 232,100 |
| 2016/03/28 | 6,060 | 6,170 | 6,060 | 6,170 | 256,800 |
| 2016/03/25 | 5,990 | 6,080 | 5,940 | 5,960 | 140,700 |
| 2016/03/24 | 5,920 | 6,030 | 5,920 | 5,980 | 163,400 |
| 2016/03/23 | 5,910 | 5,950 | 5,880 | 5,920 | 156,400 |
| 2016/03/22 | 5,760 | 5,940 | 5,760 | 5,860 | 251,100 |
| 2016/03/18 | 5,780 | 5,850 | 5,710 | 5,750 | 159,900 |
| 2016/03/17 | 5,950 | 6,000 | 5,790 | 5,840 | 180,900 |
| 2016/03/16 | 5,870 | 5,950 | 5,840 | 5,910 | 169,500 |
| 2016/03/15 | 5,810 | 5,990 | 5,770 | 5,900 | 172,900 |
| 2016/03/14 | 5,780 | 5,880 | 5,730 | 5,830 | 176,400 |
| 2016/03/11 | 5,790 | 5,870 | 5,760 | 5,790 | 326,800 |
| 2016/03/10 | 5,680 | 5,920 | 5,660 | 5,890 | 237,800 |
| 2016/03/09 | 5,660 | 5,780 | 5,640 | 5,690 | 190,400 |
| 2016/03/08 | 5,650 | 5,760 | 5,620 | 5,730 | 217,200 |
| 2016/03/07 | 5,800 | 5,800 | 5,680 | 5,740 | 241,400 |
| 2016/03/04 | 5,780 | 5,830 | 5,710 | 5,820 | 169,700 |
| 2016/03/03 | 5,780 | 5,840 | 5,750 | 5,810 | 201,800 |
| 2016/03/02 | 5,850 | 5,920 | 5,810 | 5,870 | 232,600 |
| 2016/03/01 | 5,610 | 5,740 | 5,570 | 5,690 | 289,300 |
| 2016/02/29 | 5,750 | 5,810 | 5,610 | 5,610 | 373,500 |
| 2016/02/26 | 5,610 | 5,850 | 5,570 | 5,760 | 362,200 |
| 2016/02/25 | 5,490 | 5,640 | 5,490 | 5,600 | 167,500 |
| 2016/02/24 | 5,320 | 5,570 | 5,320 | 5,490 | 241,600 |
| 2016/02/23 | 5,600 | 5,620 | 5,350 | 5,390 | 230,500 |
| 2016/02/22 | 5,360 | 5,600 | 5,340 | 5,570 | 233,200 |
| 2016/02/19 | 5,460 | 5,520 | 5,310 | 5,410 | 175,000 |
| 2016/02/18 | 5,610 | 5,610 | 5,500 | 5,520 | 260,800 |
| 2016/02/17 | 5,540 | 5,590 | 5,290 | 5,380 | 326,600 |
| 2016/02/16 | 5,370 | 5,460 | 5,320 | 5,340 | 274,600 |
| 2016/02/15 | 5,220 | 5,430 | 5,180 | 5,380 | 286,500 |
| 2016/02/12 | 5,020 | 5,050 | 4,875 | 4,935 | 592,300 |
| 2016/02/10 | 5,200 | 5,240 | 5,000 | 5,120 | 387,300 |
| 2016/02/09 | 5,340 | 5,340 | 5,110 | 5,180 | 506,800 |
| 2016/02/08 | 5,400 | 5,670 | 5,350 | 5,620 | 319,800 |
| 2016/02/05 | 5,680 | 5,740 | 5,480 | 5,530 | 555,200 |
| 2016/02/04 | 6,150 | 6,200 | 5,910 | 5,970 | 250,700 |
| 2016/02/03 | 6,220 | 6,280 | 6,180 | 6,240 | 159,200 |
| 2016/02/02 | 6,200 | 6,390 | 6,170 | 6,360 | 212,000 |
| 2016/02/01 | 6,220 | 6,300 | 6,190 | 6,230 | 237,400 |
| 2016/01/29 | 6,100 | 6,170 | 5,960 | 6,170 | 452,200 |
| 2016/01/28 | 6,120 | 6,220 | 6,050 | 6,130 | 420,100 |
| 2016/01/27 | 6,080 | 6,080 | 5,980 | 6,070 | 195,500 |
| 2016/01/26 | 5,900 | 6,030 | 5,850 | 5,900 | 196,300 |
| 2016/01/25 | 6,040 | 6,050 | 5,850 | 5,990 | 444,200 |
| 2016/01/22 | 5,810 | 5,960 | 5,710 | 5,960 | 283,300 |
| 2016/01/21 | 5,770 | 5,890 | 5,620 | 5,620 | 272,500 |
| 2016/01/20 | 6,060 | 6,120 | 5,820 | 5,830 | 279,100 |
| 2016/01/19 | 6,070 | 6,190 | 6,040 | 6,120 | 245,600 |
| 2016/01/18 | 6,070 | 6,160 | 6,010 | 6,110 | 227,600 |
| 2016/01/15 | 6,260 | 6,290 | 6,160 | 6,170 | 283,200 |
| 2016/01/14 | 6,190 | 6,210 | 5,970 | 6,110 | 317,300 |
| 2016/01/13 | 6,200 | 6,290 | 6,150 | 6,260 | 331,100 |
| 2016/01/12 | 6,150 | 6,270 | 6,030 | 6,030 | 511,400 |
| 2016/01/08 | 6,290 | 6,580 | 6,290 | 6,450 | 667,700 |
| 2016/01/07 | 6,250 | 6,370 | 6,170 | 6,220 | 339,200 |
| 2016/01/06 | 6,300 | 6,320 | 6,140 | 6,210 | 226,900 |
| 2016/01/05 | 6,220 | 6,330 | 6,180 | 6,280 | 251,200 |
| 2016/01/04 | 6,380 | 6,470 | 6,200 | 6,230 | 239,300 |