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 |
|---|---|---|---|---|---|
| 2017/12/29 | 8,370 | 8,370 | 8,260 | 8,280 | 81,600 |
| 2017/12/28 | 8,470 | 8,480 | 8,270 | 8,340 | 157,900 |
| 2017/12/27 | 8,460 | 8,520 | 8,420 | 8,460 | 101,900 |
| 2017/12/26 | 8,510 | 8,590 | 8,430 | 8,460 | 144,700 |
| 2017/12/25 | 8,310 | 8,400 | 8,300 | 8,360 | 70,000 |
| 2017/12/22 | 8,270 | 8,340 | 8,220 | 8,340 | 135,300 |
| 2017/12/21 | 8,160 | 8,260 | 8,120 | 8,260 | 92,700 |
| 2017/12/20 | 8,170 | 8,190 | 8,130 | 8,160 | 92,100 |
| 2017/12/19 | 8,270 | 8,300 | 8,120 | 8,170 | 127,400 |
| 2017/12/18 | 8,150 | 8,210 | 8,040 | 8,180 | 146,900 |
| 2017/12/15 | 8,100 | 8,130 | 7,960 | 8,060 | 302,700 |
| 2017/12/14 | 8,130 | 8,140 | 8,040 | 8,070 | 174,200 |
| 2017/12/13 | 8,080 | 8,140 | 8,070 | 8,100 | 122,100 |
| 2017/12/12 | 8,050 | 8,090 | 8,000 | 8,060 | 100,200 |
| 2017/12/11 | 8,000 | 8,100 | 7,900 | 8,100 | 182,300 |
| 2017/12/08 | 7,770 | 7,910 | 7,770 | 7,900 | 234,800 |
| 2017/12/07 | 7,780 | 7,900 | 7,780 | 7,830 | 255,300 |
| 2017/12/06 | 7,800 | 7,870 | 7,660 | 7,740 | 251,200 |
| 2017/12/05 | 7,790 | 7,800 | 7,690 | 7,770 | 109,100 |
| 2017/12/04 | 7,910 | 7,920 | 7,790 | 7,790 | 170,100 |
| 2017/12/01 | 7,900 | 7,930 | 7,770 | 7,830 | 172,600 |
| 2017/11/30 | 7,760 | 7,790 | 7,580 | 7,790 | 334,500 |
| 2017/11/29 | 7,710 | 7,780 | 7,680 | 7,780 | 159,700 |
| 2017/11/28 | 7,640 | 7,650 | 7,540 | 7,650 | 83,700 |
| 2017/11/27 | 7,670 | 7,710 | 7,610 | 7,650 | 147,600 |
| 2017/11/24 | 7,550 | 7,580 | 7,510 | 7,570 | 73,900 |
| 2017/11/22 | 7,580 | 7,610 | 7,530 | 7,590 | 113,100 |
| 2017/11/21 | 7,550 | 7,640 | 7,510 | 7,580 | 129,800 |
| 2017/11/20 | 7,410 | 7,560 | 7,370 | 7,510 | 163,700 |
| 2017/11/17 | 7,620 | 7,650 | 7,490 | 7,510 | 163,800 |
| 2017/11/16 | 7,300 | 7,570 | 7,280 | 7,500 | 206,000 |
| 2017/11/15 | 7,370 | 7,420 | 7,250 | 7,300 | 229,500 |
| 2017/11/14 | 7,360 | 7,480 | 7,330 | 7,420 | 139,400 |
| 2017/11/13 | 7,530 | 7,570 | 7,480 | 7,490 | 247,300 |
| 2017/11/10 | 7,640 | 7,700 | 7,620 | 7,650 | 138,900 |
| 2017/11/09 | 7,750 | 7,850 | 7,660 | 7,730 | 220,100 |
| 2017/11/08 | 7,680 | 7,740 | 7,630 | 7,720 | 130,300 |
| 2017/11/07 | 7,580 | 7,730 | 7,550 | 7,720 | 188,000 |
| 2017/11/06 | 7,620 | 7,740 | 7,590 | 7,650 | 229,100 |
| 2017/11/02 | 7,760 | 7,820 | 7,690 | 7,770 | 150,400 |
| 2017/11/01 | 7,570 | 7,760 | 7,520 | 7,750 | 344,000 |
| 2017/10/31 | 7,510 | 7,550 | 7,320 | 7,470 | 277,100 |
| 2017/10/30 | 7,280 | 7,360 | 7,230 | 7,310 | 515,300 |
| 2017/10/27 | 7,140 | 7,270 | 7,110 | 7,270 | 164,900 |
| 2017/10/26 | 7,120 | 7,140 | 7,080 | 7,120 | 134,900 |
| 2017/10/25 | 7,280 | 7,280 | 7,130 | 7,150 | 136,500 |
| 2017/10/24 | 7,220 | 7,310 | 7,210 | 7,260 | 135,400 |
| 2017/10/23 | 7,290 | 7,300 | 7,180 | 7,220 | 129,500 |
| 2017/10/20 | 7,060 | 7,220 | 7,020 | 7,220 | 210,300 |
| 2017/10/19 | 7,150 | 7,150 | 7,080 | 7,120 | 111,700 |
| 2017/10/18 | 7,090 | 7,190 | 7,090 | 7,160 | 160,600 |
| 2017/10/17 | 7,090 | 7,120 | 6,990 | 7,120 | 207,700 |
| 2017/10/16 | 7,020 | 7,100 | 6,980 | 7,040 | 204,700 |
| 2017/10/13 | 6,930 | 6,970 | 6,900 | 6,920 | 261,700 |
| 2017/10/12 | 6,940 | 6,970 | 6,910 | 6,950 | 133,800 |
| 2017/10/11 | 6,820 | 6,910 | 6,810 | 6,900 | 150,300 |
| 2017/10/10 | 6,740 | 6,830 | 6,730 | 6,810 | 279,800 |
| 2017/10/06 | 6,870 | 6,890 | 6,810 | 6,840 | 173,800 |
| 2017/10/05 | 6,870 | 6,880 | 6,830 | 6,850 | 138,800 |
| 2017/10/04 | 6,960 | 6,990 | 6,880 | 6,890 | 139,100 |
| 2017/10/03 | 6,940 | 6,940 | 6,860 | 6,900 | 164,800 |
| 2017/10/02 | 7,090 | 7,100 | 6,960 | 6,980 | 83,400 |
| 2017/09/29 | 7,090 | 7,120 | 7,060 | 7,080 | 185,500 |
| 2017/09/28 | 6,930 | 7,070 | 6,870 | 7,050 | 121,100 |
| 2017/09/27 | 6,990 | 7,000 | 6,850 | 6,920 | 111,300 |
| 2017/09/26 | 6,950 | 7,000 | 6,930 | 7,000 | 178,000 |
| 2017/09/25 | 6,860 | 6,950 | 6,820 | 6,910 | 122,900 |
| 2017/09/22 | 6,830 | 6,880 | 6,770 | 6,780 | 139,900 |
| 2017/09/21 | 6,900 | 6,900 | 6,780 | 6,800 | 155,900 |
| 2017/09/20 | 6,920 | 6,930 | 6,800 | 6,840 | 154,900 |
| 2017/09/19 | 6,940 | 6,950 | 6,890 | 6,940 | 120,900 |
| 2017/09/15 | 6,950 | 6,960 | 6,840 | 6,860 | 234,000 |
| 2017/09/14 | 6,920 | 6,980 | 6,900 | 6,930 | 129,100 |
| 2017/09/13 | 6,950 | 6,990 | 6,920 | 6,960 | 114,700 |
| 2017/09/12 | 6,890 | 6,950 | 6,850 | 6,910 | 136,300 |
| 2017/09/11 | 6,800 | 6,850 | 6,780 | 6,820 | 78,200 |
| 2017/09/08 | 6,790 | 6,820 | 6,750 | 6,780 | 249,900 |
| 2017/09/07 | 6,720 | 6,830 | 6,700 | 6,750 | 148,100 |
| 2017/09/06 | 6,640 | 6,760 | 6,620 | 6,740 | 143,100 |
| 2017/09/05 | 6,880 | 6,880 | 6,690 | 6,690 | 111,800 |
| 2017/09/04 | 6,910 | 6,920 | 6,810 | 6,870 | 128,500 |
| 2017/09/01 | 6,940 | 6,950 | 6,880 | 6,910 | 140,800 |
| 2017/08/31 | 6,860 | 6,930 | 6,860 | 6,890 | 163,300 |
| 2017/08/30 | 6,860 | 6,910 | 6,830 | 6,850 | 142,600 |
| 2017/08/29 | 6,750 | 6,850 | 6,740 | 6,820 | 109,900 |
| 2017/08/28 | 6,780 | 6,850 | 6,770 | 6,800 | 146,300 |
| 2017/08/25 | 6,800 | 6,800 | 6,700 | 6,770 | 120,300 |
| 2017/08/24 | 6,820 | 6,880 | 6,790 | 6,790 | 125,100 |
| 2017/08/23 | 6,940 | 6,950 | 6,840 | 6,860 | 170,500 |
| 2017/08/22 | 6,880 | 6,970 | 6,870 | 6,890 | 114,600 |
| 2017/08/21 | 6,840 | 6,930 | 6,840 | 6,910 | 172,100 |
| 2017/08/18 | 6,810 | 6,840 | 6,780 | 6,790 | 138,300 |
| 2017/08/17 | 6,910 | 6,970 | 6,900 | 6,910 | 122,400 |
| 2017/08/16 | 6,930 | 6,970 | 6,890 | 6,920 | 152,000 |
| 2017/08/15 | 6,810 | 6,890 | 6,790 | 6,850 | 257,400 |
| 2017/08/14 | 6,850 | 6,900 | 6,770 | 6,780 | 276,300 |
| 2017/08/10 | 6,880 | 6,940 | 6,850 | 6,890 | 157,600 |
| 2017/08/09 | 6,900 | 6,920 | 6,800 | 6,880 | 250,900 |
| 2017/08/08 | 6,910 | 6,960 | 6,850 | 6,930 | 237,800 |
| 2017/08/07 | 7,020 | 7,040 | 6,960 | 6,970 | 147,600 |
| 2017/08/04 | 6,950 | 7,060 | 6,930 | 7,020 | 129,900 |
| 2017/08/03 | 6,870 | 7,000 | 6,870 | 6,940 | 136,100 |
| 2017/08/02 | 6,910 | 6,930 | 6,850 | 6,870 | 180,200 |
| 2017/08/01 | 6,890 | 6,940 | 6,860 | 6,900 | 166,100 |
| 2017/07/31 | 7,040 | 7,050 | 6,890 | 6,890 | 399,100 |
| 2017/07/28 | 6,790 | 6,850 | 6,720 | 6,840 | 239,400 |
| 2017/07/27 | 6,700 | 6,800 | 6,700 | 6,720 | 462,500 |
| 2017/07/26 | 6,980 | 7,010 | 6,680 | 6,700 | 793,900 |
| 2017/07/25 | 7,140 | 7,160 | 6,990 | 7,050 | 276,700 |
| 2017/07/24 | 7,120 | 7,190 | 7,090 | 7,180 | 189,100 |
| 2017/07/21 | 7,080 | 7,150 | 7,010 | 7,130 | 160,900 |
| 2017/07/20 | 7,070 | 7,150 | 7,030 | 7,140 | 142,500 |
| 2017/07/19 | 6,930 | 7,070 | 6,930 | 7,060 | 132,300 |
| 2017/07/18 | 6,940 | 6,980 | 6,910 | 6,960 | 103,600 |
| 2017/07/14 | 6,990 | 7,000 | 6,930 | 6,970 | 139,100 |
| 2017/07/13 | 6,920 | 7,000 | 6,910 | 6,990 | 73,800 |
| 2017/07/12 | 6,920 | 6,970 | 6,860 | 6,910 | 137,900 |
| 2017/07/11 | 6,850 | 6,980 | 6,840 | 6,970 | 129,000 |
| 2017/07/10 | 6,830 | 6,920 | 6,810 | 6,860 | 160,900 |
| 2017/07/07 | 6,760 | 6,830 | 6,740 | 6,790 | 160,500 |
| 2017/07/06 | 6,760 | 6,840 | 6,750 | 6,800 | 150,500 |
| 2017/07/05 | 6,690 | 6,760 | 6,640 | 6,760 | 275,100 |
| 2017/07/04 | 7,000 | 7,000 | 6,740 | 6,760 | 302,100 |
| 2017/07/03 | 6,980 | 6,990 | 6,890 | 6,960 | 212,200 |
| 2017/06/30 | 6,910 | 6,960 | 6,870 | 6,900 | 283,300 |
| 2017/06/29 | 7,150 | 7,180 | 6,990 | 7,020 | 325,100 |
| 2017/06/28 | 6,930 | 6,940 | 6,870 | 6,890 | 200,100 |
| 2017/06/27 | 7,090 | 7,110 | 6,940 | 6,950 | 158,500 |
| 2017/06/26 | 6,940 | 7,000 | 6,880 | 6,990 | 196,400 |
| 2017/06/23 | 6,970 | 6,970 | 6,870 | 6,890 | 124,800 |
| 2017/06/22 | 6,820 | 6,960 | 6,800 | 6,920 | 281,500 |
| 2017/06/21 | 6,810 | 6,810 | 6,710 | 6,770 | 241,400 |
| 2017/06/20 | 6,600 | 6,760 | 6,590 | 6,700 | 294,400 |
| 2017/06/19 | 6,460 | 6,600 | 6,460 | 6,550 | 167,800 |
| 2017/06/16 | 6,430 | 6,490 | 6,350 | 6,450 | 390,600 |
| 2017/06/15 | 6,310 | 6,360 | 6,260 | 6,340 | 170,300 |
| 2017/06/14 | 6,290 | 6,360 | 6,260 | 6,270 | 166,400 |
| 2017/06/13 | 6,290 | 6,380 | 6,250 | 6,270 | 231,900 |
| 2017/06/12 | 6,260 | 6,330 | 6,160 | 6,300 | 191,400 |
| 2017/06/09 | 6,300 | 6,380 | 6,290 | 6,310 | 280,700 |
| 2017/06/08 | 6,480 | 6,490 | 6,380 | 6,400 | 187,400 |
| 2017/06/07 | 6,400 | 6,460 | 6,380 | 6,460 | 202,100 |
| 2017/06/06 | 6,460 | 6,490 | 6,350 | 6,450 | 242,800 |
| 2017/06/05 | 6,450 | 6,560 | 6,410 | 6,520 | 163,600 |
| 2017/06/02 | 6,650 | 6,660 | 6,500 | 6,520 | 278,800 |
| 2017/06/01 | 6,500 | 6,620 | 6,490 | 6,590 | 220,400 |
| 2017/05/31 | 6,470 | 6,500 | 6,410 | 6,430 | 257,700 |
| 2017/05/30 | 6,500 | 6,520 | 6,450 | 6,470 | 215,500 |
| 2017/05/29 | 6,500 | 6,540 | 6,490 | 6,520 | 198,100 |
| 2017/05/26 | 6,440 | 6,570 | 6,440 | 6,530 | 254,900 |
| 2017/05/25 | 6,610 | 6,640 | 6,580 | 6,600 | 132,600 |
| 2017/05/24 | 6,630 | 6,640 | 6,550 | 6,610 | 210,200 |
| 2017/05/23 | 6,600 | 6,620 | 6,540 | 6,570 | 181,600 |
| 2017/05/22 | 6,470 | 6,500 | 6,450 | 6,490 | 142,600 |
| 2017/05/19 | 6,480 | 6,530 | 6,470 | 6,480 | 261,100 |
| 2017/05/18 | 6,340 | 6,460 | 6,340 | 6,450 | 206,100 |
| 2017/05/17 | 6,430 | 6,460 | 6,400 | 6,410 | 165,600 |
| 2017/05/16 | 6,400 | 6,440 | 6,370 | 6,390 | 142,600 |
| 2017/05/15 | 6,280 | 6,370 | 6,280 | 6,350 | 161,300 |
| 2017/05/12 | 6,260 | 6,310 | 6,240 | 6,290 | 135,000 |
| 2017/05/11 | 6,310 | 6,380 | 6,310 | 6,320 | 242,000 |
| 2017/05/10 | 6,230 | 6,310 | 6,230 | 6,260 | 258,400 |
| 2017/05/09 | 6,260 | 6,280 | 6,180 | 6,210 | 248,000 |
| 2017/05/08 | 6,260 | 6,300 | 6,240 | 6,280 | 356,400 |
| 2017/05/02 | 6,250 | 6,250 | 6,090 | 6,100 | 238,800 |
| 2017/05/01 | 6,040 | 6,160 | 6,040 | 6,130 | 205,500 |
| 2017/04/28 | 6,070 | 6,100 | 5,990 | 6,020 | 268,200 |
| 2017/04/27 | 6,000 | 6,130 | 5,960 | 6,080 | 583,900 |
| 2017/04/26 | 5,740 | 6,000 | 5,740 | 5,960 | 762,300 |
| 2017/04/25 | 5,470 | 5,540 | 5,440 | 5,540 | 228,500 |
| 2017/04/24 | 5,480 | 5,500 | 5,420 | 5,500 | 193,700 |
| 2017/04/21 | 5,450 | 5,450 | 5,360 | 5,400 | 153,800 |
| 2017/04/20 | 5,490 | 5,500 | 5,420 | 5,460 | 211,500 |
| 2017/04/19 | 5,350 | 5,490 | 5,350 | 5,450 | 184,400 |
| 2017/04/18 | 5,410 | 5,430 | 5,340 | 5,400 | 173,600 |
| 2017/04/17 | 5,230 | 5,360 | 5,210 | 5,350 | 188,700 |
| 2017/04/14 | 5,310 | 5,330 | 5,210 | 5,210 | 122,400 |
| 2017/04/13 | 5,290 | 5,350 | 5,260 | 5,310 | 177,800 |
| 2017/04/12 | 5,270 | 5,300 | 5,240 | 5,290 | 187,500 |
| 2017/04/11 | 5,310 | 5,350 | 5,270 | 5,290 | 181,800 |
| 2017/04/10 | 5,360 | 5,370 | 5,270 | 5,290 | 188,000 |
| 2017/04/07 | 5,340 | 5,350 | 5,260 | 5,310 | 243,200 |
| 2017/04/06 | 5,380 | 5,390 | 5,260 | 5,260 | 224,100 |
| 2017/04/05 | 5,410 | 5,450 | 5,390 | 5,390 | 257,000 |
| 2017/04/04 | 5,470 | 5,480 | 5,380 | 5,410 | 303,300 |
| 2017/04/03 | 5,310 | 5,410 | 5,290 | 5,380 | 225,300 |
| 2017/03/31 | 5,390 | 5,420 | 5,300 | 5,300 | 284,700 |
| 2017/03/30 | 5,390 | 5,420 | 5,340 | 5,360 | 229,700 |
| 2017/03/29 | 5,470 | 5,480 | 5,380 | 5,410 | 202,200 |
| 2017/03/28 | 5,390 | 5,440 | 5,380 | 5,420 | 214,600 |
| 2017/03/27 | 5,350 | 5,380 | 5,290 | 5,320 | 160,300 |
| 2017/03/24 | 5,370 | 5,410 | 5,340 | 5,400 | 125,800 |
| 2017/03/23 | 5,330 | 5,400 | 5,300 | 5,330 | 144,800 |
| 2017/03/22 | 5,310 | 5,400 | 5,300 | 5,300 | 179,000 |
| 2017/03/21 | 5,350 | 5,410 | 5,350 | 5,390 | 106,300 |
| 2017/03/17 | 5,350 | 5,400 | 5,350 | 5,390 | 201,700 |
| 2017/03/16 | 5,300 | 5,390 | 5,280 | 5,390 | 159,100 |
| 2017/03/15 | 5,360 | 5,380 | 5,340 | 5,340 | 126,600 |
| 2017/03/14 | 5,400 | 5,420 | 5,350 | 5,400 | 123,400 |
| 2017/03/13 | 5,410 | 5,480 | 5,410 | 5,440 | 154,000 |
| 2017/03/10 | 5,430 | 5,450 | 5,380 | 5,400 | 264,000 |
| 2017/03/09 | 5,440 | 5,450 | 5,380 | 5,430 | 179,700 |
| 2017/03/08 | 5,450 | 5,450 | 5,370 | 5,400 | 312,300 |
| 2017/03/07 | 5,250 | 5,340 | 5,240 | 5,310 | 192,300 |
| 2017/03/06 | 5,240 | 5,270 | 5,210 | 5,250 | 96,800 |
| 2017/03/03 | 5,260 | 5,290 | 5,190 | 5,220 | 171,400 |
| 2017/03/02 | 5,310 | 5,320 | 5,230 | 5,260 | 146,200 |
| 2017/03/01 | 5,240 | 5,280 | 5,200 | 5,250 | 252,100 |
| 2017/02/28 | 5,320 | 5,320 | 5,210 | 5,230 | 297,700 |
| 2017/02/27 | 5,220 | 5,290 | 5,210 | 5,270 | 246,500 |
| 2017/02/24 | 5,280 | 5,290 | 5,220 | 5,240 | 167,700 |
| 2017/02/23 | 5,290 | 5,330 | 5,240 | 5,290 | 223,200 |
| 2017/02/22 | 5,280 | 5,290 | 5,230 | 5,280 | 206,100 |
| 2017/02/21 | 5,370 | 5,370 | 5,290 | 5,310 | 88,300 |
| 2017/02/20 | 5,350 | 5,380 | 5,290 | 5,350 | 180,900 |
| 2017/02/17 | 5,310 | 5,380 | 5,290 | 5,370 | 138,100 |
| 2017/02/16 | 5,380 | 5,400 | 5,330 | 5,390 | 154,200 |
| 2017/02/15 | 5,490 | 5,500 | 5,370 | 5,390 | 160,900 |
| 2017/02/14 | 5,300 | 5,420 | 5,280 | 5,390 | 326,900 |
| 2017/02/13 | 5,300 | 5,320 | 5,250 | 5,280 | 204,400 |
| 2017/02/10 | 5,240 | 5,250 | 5,190 | 5,230 | 133,800 |
| 2017/02/09 | 5,220 | 5,230 | 5,160 | 5,160 | 184,000 |
| 2017/02/08 | 5,330 | 5,330 | 5,240 | 5,270 | 155,300 |
| 2017/02/07 | 5,270 | 5,300 | 5,230 | 5,280 | 149,300 |
| 2017/02/06 | 5,320 | 5,330 | 5,230 | 5,270 | 213,700 |
| 2017/02/03 | 5,310 | 5,340 | 5,250 | 5,270 | 283,900 |
| 2017/02/02 | 5,400 | 5,410 | 5,290 | 5,310 | 165,400 |
| 2017/02/01 | 5,370 | 5,390 | 5,270 | 5,340 | 216,600 |
| 2017/01/31 | 5,310 | 5,450 | 5,300 | 5,420 | 317,200 |
| 2017/01/30 | 5,220 | 5,390 | 5,190 | 5,370 | 274,900 |
| 2017/01/27 | 5,250 | 5,290 | 5,210 | 5,280 | 177,200 |
| 2017/01/26 | 5,120 | 5,260 | 5,110 | 5,230 | 309,300 |
| 2017/01/25 | 5,060 | 5,070 | 5,020 | 5,030 | 100,400 |
| 2017/01/24 | 4,985 | 5,020 | 4,950 | 5,000 | 180,800 |
| 2017/01/23 | 5,010 | 5,030 | 4,950 | 4,985 | 147,500 |
| 2017/01/20 | 5,060 | 5,080 | 5,020 | 5,050 | 135,800 |
| 2017/01/19 | 5,060 | 5,100 | 5,040 | 5,050 | 155,700 |
| 2017/01/18 | 5,080 | 5,100 | 5,040 | 5,060 | 147,300 |
| 2017/01/17 | 5,170 | 5,180 | 5,070 | 5,080 | 151,300 |
| 2017/01/16 | 5,140 | 5,190 | 5,120 | 5,150 | 124,100 |
| 2017/01/13 | 5,130 | 5,190 | 5,130 | 5,180 | 119,600 |
| 2017/01/12 | 5,280 | 5,280 | 5,130 | 5,130 | 202,800 |
| 2017/01/11 | 5,200 | 5,240 | 5,170 | 5,190 | 167,800 |
| 2017/01/10 | 5,290 | 5,340 | 5,220 | 5,230 | 198,700 |
| 2017/01/06 | 5,320 | 5,350 | 5,300 | 5,330 | 197,200 |
| 2017/01/05 | 5,190 | 5,340 | 5,180 | 5,340 | 312,400 |
| 2017/01/04 | 5,160 | 5,230 | 5,120 | 5,170 | 216,300 |