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 |
|---|---|---|---|---|---|
| 2018/12/28 | 8,550 | 8,560 | 8,370 | 8,490 | 199,500 |
| 2018/12/27 | 8,600 | 8,720 | 8,530 | 8,670 | 216,300 |
| 2018/12/26 | 8,220 | 8,340 | 8,030 | 8,150 | 171,800 |
| 2018/12/25 | 8,150 | 8,230 | 8,070 | 8,170 | 208,300 |
| 2018/12/21 | 8,590 | 8,650 | 8,430 | 8,440 | 428,900 |
| 2018/12/20 | 8,970 | 9,000 | 8,520 | 8,550 | 231,800 |
| 2018/12/19 | 8,980 | 9,160 | 8,880 | 9,120 | 318,700 |
| 2018/12/18 | 9,140 | 9,140 | 8,860 | 8,860 | 257,800 |
| 2018/12/17 | 9,290 | 9,440 | 9,170 | 9,400 | 196,900 |
| 2018/12/14 | 9,400 | 9,460 | 9,220 | 9,250 | 219,100 |
| 2018/12/13 | 9,610 | 9,620 | 9,400 | 9,400 | 237,500 |
| 2018/12/12 | 9,610 | 9,680 | 9,490 | 9,630 | 333,800 |
| 2018/12/11 | 9,160 | 9,320 | 9,150 | 9,310 | 304,400 |
| 2018/12/10 | 9,230 | 9,300 | 9,070 | 9,160 | 202,300 |
| 2018/12/07 | 9,440 | 9,500 | 9,330 | 9,460 | 232,500 |
| 2018/12/06 | 9,540 | 9,630 | 9,260 | 9,350 | 215,500 |
| 2018/12/05 | 9,610 | 9,780 | 9,540 | 9,680 | 236,300 |
| 2018/12/04 | 10,000 | 10,100 | 9,740 | 9,760 | 248,300 |
| 2018/12/03 | 9,960 | 10,150 | 9,960 | 10,040 | 264,900 |
| 2018/11/30 | 9,810 | 9,930 | 9,750 | 9,810 | 365,100 |
| 2018/11/29 | 9,800 | 9,880 | 9,720 | 9,770 | 211,900 |
| 2018/11/28 | 9,570 | 9,760 | 9,560 | 9,720 | 223,500 |
| 2018/11/27 | 9,550 | 9,580 | 9,450 | 9,480 | 207,200 |
| 2018/11/26 | 9,480 | 9,550 | 9,340 | 9,480 | 226,300 |
| 2018/11/22 | 9,290 | 9,510 | 9,260 | 9,490 | 177,500 |
| 2018/11/21 | 9,200 | 9,320 | 9,160 | 9,220 | 292,700 |
| 2018/11/20 | 9,600 | 9,610 | 9,390 | 9,430 | 192,800 |
| 2018/11/19 | 9,620 | 9,800 | 9,620 | 9,790 | 207,000 |
| 2018/11/16 | 9,650 | 9,660 | 9,420 | 9,490 | 224,700 |
| 2018/11/15 | 9,560 | 9,690 | 9,510 | 9,660 | 206,500 |
| 2018/11/14 | 9,660 | 9,740 | 9,520 | 9,560 | 227,400 |
| 2018/11/13 | 9,470 | 9,660 | 9,270 | 9,650 | 373,400 |
| 2018/11/12 | 9,780 | 9,840 | 9,730 | 9,810 | 243,800 |
| 2018/11/09 | 10,060 | 10,100 | 9,810 | 9,860 | 263,300 |
| 2018/11/08 | 10,270 | 10,270 | 10,000 | 10,060 | 313,800 |
| 2018/11/07 | 10,020 | 10,240 | 10,000 | 10,170 | 268,300 |
| 2018/11/06 | 10,130 | 10,180 | 9,970 | 9,980 | 226,300 |
| 2018/11/05 | 10,300 | 10,320 | 10,050 | 10,100 | 301,100 |
| 2018/11/02 | 10,550 | 10,730 | 10,350 | 10,380 | 537,200 |
| 2018/11/01 | 10,430 | 10,640 | 10,330 | 10,430 | 899,900 |
| 2018/10/31 | 10,100 | 10,330 | 9,910 | 10,280 | 659,100 |
| 2018/10/30 | 9,210 | 9,590 | 9,160 | 9,500 | 1,318,400 |
| 2018/10/29 | 9,040 | 9,090 | 8,720 | 8,760 | 354,500 |
| 2018/10/26 | 9,450 | 9,460 | 9,050 | 9,110 | 425,100 |
| 2018/10/25 | 9,620 | 9,630 | 9,370 | 9,400 | 258,900 |
| 2018/10/24 | 9,760 | 9,850 | 9,690 | 9,770 | 234,200 |
| 2018/10/23 | 9,990 | 9,990 | 9,780 | 9,800 | 290,200 |
| 2018/10/22 | 9,950 | 10,090 | 9,860 | 10,050 | 325,800 |
| 2018/10/19 | 10,140 | 10,270 | 10,080 | 10,170 | 282,900 |
| 2018/10/18 | 10,600 | 10,740 | 10,340 | 10,350 | 312,200 |
| 2018/10/17 | 10,210 | 10,460 | 10,200 | 10,380 | 211,800 |
| 2018/10/16 | 10,160 | 10,190 | 9,960 | 10,050 | 301,400 |
| 2018/10/15 | 10,400 | 10,450 | 10,200 | 10,210 | 271,300 |
| 2018/10/12 | 10,490 | 10,710 | 10,490 | 10,600 | 423,500 |
| 2018/10/11 | 10,340 | 10,530 | 10,270 | 10,450 | 451,500 |
| 2018/10/10 | 10,630 | 10,740 | 10,560 | 10,640 | 252,500 |
| 2018/10/09 | 10,540 | 10,760 | 10,520 | 10,590 | 409,500 |
| 2018/10/05 | 10,620 | 10,710 | 10,590 | 10,690 | 201,100 |
| 2018/10/04 | 10,840 | 10,890 | 10,660 | 10,670 | 229,300 |
| 2018/10/03 | 10,820 | 10,880 | 10,710 | 10,740 | 230,200 |
| 2018/10/02 | 10,850 | 10,900 | 10,760 | 10,780 | 235,900 |
| 2018/10/01 | 10,760 | 10,870 | 10,760 | 10,790 | 170,600 |
| 2018/09/28 | 10,780 | 10,860 | 10,710 | 10,750 | 316,200 |
| 2018/09/27 | 10,940 | 10,990 | 10,730 | 10,750 | 220,100 |
| 2018/09/26 | 10,790 | 11,090 | 10,770 | 11,080 | 383,600 |
| 2018/09/25 | 10,470 | 10,780 | 10,460 | 10,780 | 393,600 |
| 2018/09/21 | 10,510 | 10,580 | 10,380 | 10,410 | 389,700 |
| 2018/09/20 | 10,480 | 10,490 | 10,290 | 10,430 | 306,600 |
| 2018/09/19 | 10,680 | 10,680 | 10,490 | 10,510 | 344,400 |
| 2018/09/18 | 10,400 | 10,690 | 10,360 | 10,670 | 233,100 |
| 2018/09/14 | 10,500 | 10,540 | 10,380 | 10,490 | 236,800 |
| 2018/09/13 | 10,430 | 10,540 | 10,340 | 10,410 | 197,200 |
| 2018/09/12 | 10,450 | 10,520 | 10,350 | 10,480 | 234,200 |
| 2018/09/11 | 10,320 | 10,480 | 10,290 | 10,390 | 163,100 |
| 2018/09/10 | 10,330 | 10,460 | 10,280 | 10,350 | 171,600 |
| 2018/09/07 | 10,400 | 10,520 | 10,350 | 10,410 | 191,800 |
| 2018/09/06 | 10,570 | 10,620 | 10,360 | 10,400 | 307,900 |
| 2018/09/05 | 10,810 | 10,880 | 10,730 | 10,850 | 193,300 |
| 2018/09/04 | 10,600 | 10,920 | 10,570 | 10,840 | 253,700 |
| 2018/09/03 | 10,420 | 10,570 | 10,370 | 10,520 | 209,000 |
| 2018/08/31 | 10,250 | 10,510 | 10,240 | 10,440 | 273,000 |
| 2018/08/30 | 10,210 | 10,370 | 10,210 | 10,310 | 227,000 |
| 2018/08/29 | 10,120 | 10,250 | 10,090 | 10,150 | 137,700 |
| 2018/08/28 | 10,150 | 10,200 | 10,020 | 10,080 | 117,700 |
| 2018/08/27 | 10,080 | 10,100 | 9,970 | 10,060 | 102,900 |
| 2018/08/24 | 9,800 | 9,960 | 9,790 | 9,940 | 80,600 |
| 2018/08/23 | 9,640 | 9,730 | 9,630 | 9,670 | 115,800 |
| 2018/08/22 | 9,660 | 9,680 | 9,590 | 9,640 | 110,600 |
| 2018/08/21 | 9,570 | 9,660 | 9,550 | 9,620 | 74,300 |
| 2018/08/20 | 9,650 | 9,690 | 9,580 | 9,640 | 117,600 |
| 2018/08/17 | 9,600 | 9,820 | 9,510 | 9,750 | 233,200 |
| 2018/08/16 | 9,540 | 9,690 | 9,440 | 9,600 | 247,700 |
| 2018/08/15 | 9,500 | 9,590 | 9,470 | 9,550 | 147,000 |
| 2018/08/14 | 9,350 | 9,520 | 9,350 | 9,490 | 135,900 |
| 2018/08/13 | 9,500 | 9,550 | 9,330 | 9,340 | 180,600 |
| 2018/08/10 | 9,740 | 9,750 | 9,550 | 9,590 | 210,200 |
| 2018/08/09 | 9,640 | 9,810 | 9,620 | 9,770 | 108,100 |
| 2018/08/08 | 9,690 | 9,770 | 9,630 | 9,630 | 149,100 |
| 2018/08/07 | 9,630 | 9,760 | 9,590 | 9,730 | 125,100 |
| 2018/08/06 | 9,700 | 9,760 | 9,620 | 9,620 | 105,400 |
| 2018/08/03 | 9,820 | 9,840 | 9,620 | 9,660 | 126,800 |
| 2018/08/02 | 9,990 | 10,050 | 9,720 | 9,750 | 162,100 |
| 2018/08/01 | 9,730 | 10,050 | 9,690 | 9,990 | 354,000 |
| 2018/07/31 | 9,500 | 9,630 | 9,380 | 9,580 | 342,500 |
| 2018/07/30 | 9,840 | 9,850 | 9,540 | 9,550 | 249,400 |
| 2018/07/27 | 10,100 | 10,110 | 9,820 | 10,010 | 209,400 |
| 2018/07/26 | 10,060 | 10,640 | 9,880 | 9,970 | 632,200 |
| 2018/07/25 | 9,240 | 9,340 | 9,170 | 9,310 | 141,800 |
| 2018/07/24 | 9,440 | 9,450 | 9,300 | 9,330 | 118,100 |
| 2018/07/23 | 9,380 | 9,490 | 9,350 | 9,360 | 114,000 |
| 2018/07/20 | 9,380 | 9,450 | 9,340 | 9,430 | 133,200 |
| 2018/07/19 | 9,500 | 9,510 | 9,380 | 9,380 | 153,400 |
| 2018/07/18 | 9,580 | 9,590 | 9,370 | 9,450 | 138,800 |
| 2018/07/17 | 9,450 | 9,570 | 9,340 | 9,530 | 225,900 |
| 2018/07/13 | 9,240 | 9,310 | 9,210 | 9,280 | 147,500 |
| 2018/07/12 | 9,070 | 9,250 | 9,070 | 9,140 | 175,200 |
| 2018/07/11 | 8,920 | 9,030 | 8,860 | 9,000 | 193,200 |
| 2018/07/10 | 9,230 | 9,270 | 9,020 | 9,020 | 203,600 |
| 2018/07/09 | 9,120 | 9,270 | 9,120 | 9,200 | 163,000 |
| 2018/07/06 | 9,120 | 9,120 | 8,960 | 9,050 | 163,500 |
| 2018/07/05 | 9,140 | 9,230 | 9,090 | 9,150 | 244,600 |
| 2018/07/04 | 9,010 | 9,160 | 9,000 | 9,110 | 268,300 |
| 2018/07/03 | 9,020 | 9,180 | 8,960 | 9,010 | 232,800 |
| 2018/07/02 | 9,170 | 9,280 | 9,010 | 9,020 | 124,700 |
| 2018/06/29 | 9,230 | 9,250 | 9,050 | 9,170 | 216,400 |
| 2018/06/28 | 9,220 | 9,220 | 9,070 | 9,190 | 217,500 |
| 2018/06/27 | 9,110 | 9,270 | 9,090 | 9,230 | 126,700 |
| 2018/06/26 | 9,160 | 9,180 | 9,070 | 9,140 | 201,300 |
| 2018/06/25 | 9,270 | 9,360 | 9,200 | 9,230 | 183,700 |
| 2018/06/22 | 9,240 | 9,400 | 9,210 | 9,360 | 252,600 |
| 2018/06/21 | 9,370 | 9,440 | 9,310 | 9,330 | 203,900 |
| 2018/06/20 | 9,490 | 9,580 | 9,380 | 9,450 | 218,300 |
| 2018/06/19 | 9,540 | 9,650 | 9,510 | 9,540 | 191,800 |
| 2018/06/18 | 9,600 | 9,680 | 9,540 | 9,660 | 100,200 |
| 2018/06/15 | 9,610 | 9,660 | 9,570 | 9,630 | 301,800 |
| 2018/06/14 | 9,600 | 9,610 | 9,480 | 9,570 | 147,800 |
| 2018/06/13 | 9,730 | 9,770 | 9,600 | 9,620 | 121,800 |
| 2018/06/12 | 9,620 | 9,740 | 9,570 | 9,690 | 109,600 |
| 2018/06/11 | 9,600 | 9,690 | 9,530 | 9,650 | 147,600 |
| 2018/06/08 | 9,430 | 9,620 | 9,430 | 9,600 | 283,000 |
| 2018/06/07 | 9,620 | 9,660 | 9,410 | 9,480 | 267,900 |
| 2018/06/06 | 9,830 | 9,830 | 9,600 | 9,610 | 228,200 |
| 2018/06/05 | 9,640 | 9,890 | 9,630 | 9,860 | 218,800 |
| 2018/06/04 | 9,500 | 9,650 | 9,480 | 9,620 | 143,400 |
| 2018/06/01 | 9,400 | 9,520 | 9,380 | 9,430 | 141,200 |
| 2018/05/31 | 9,280 | 9,460 | 9,240 | 9,420 | 227,800 |
| 2018/05/30 | 9,200 | 9,290 | 9,190 | 9,220 | 130,300 |
| 2018/05/29 | 9,400 | 9,410 | 9,290 | 9,390 | 118,800 |
| 2018/05/28 | 9,320 | 9,460 | 9,310 | 9,410 | 116,300 |
| 2018/05/25 | 9,280 | 9,390 | 9,250 | 9,320 | 124,000 |
| 2018/05/24 | 9,250 | 9,310 | 9,200 | 9,220 | 139,600 |
| 2018/05/23 | 9,200 | 9,300 | 9,180 | 9,220 | 126,800 |
| 2018/05/22 | 9,220 | 9,260 | 9,130 | 9,220 | 99,100 |
| 2018/05/21 | 9,160 | 9,230 | 9,130 | 9,200 | 130,400 |
| 2018/05/18 | 9,140 | 9,170 | 9,050 | 9,120 | 167,400 |
| 2018/05/17 | 9,140 | 9,140 | 9,000 | 9,040 | 158,000 |
| 2018/05/16 | 9,070 | 9,160 | 9,070 | 9,090 | 153,300 |
| 2018/05/15 | 9,220 | 9,230 | 9,080 | 9,080 | 195,600 |
| 2018/05/14 | 9,400 | 9,400 | 9,190 | 9,220 | 194,000 |
| 2018/05/11 | 9,360 | 9,480 | 9,340 | 9,390 | 179,000 |
| 2018/05/10 | 9,430 | 9,430 | 9,290 | 9,360 | 111,700 |
| 2018/05/09 | 9,410 | 9,490 | 9,350 | 9,380 | 184,000 |
| 2018/05/08 | 9,420 | 9,440 | 9,270 | 9,300 | 153,500 |
| 2018/05/07 | 9,540 | 9,580 | 9,370 | 9,390 | 156,100 |
| 2018/05/02 | 9,400 | 9,480 | 9,310 | 9,480 | 193,000 |
| 2018/05/01 | 9,100 | 9,480 | 9,070 | 9,350 | 203,600 |
| 2018/04/27 | 8,970 | 9,290 | 8,960 | 9,170 | 363,500 |
| 2018/04/26 | 8,850 | 8,970 | 8,790 | 8,890 | 340,900 |
| 2018/04/25 | 8,840 | 8,890 | 8,750 | 8,850 | 167,700 |
| 2018/04/24 | 8,790 | 8,840 | 8,730 | 8,800 | 195,800 |
| 2018/04/23 | 8,970 | 8,970 | 8,750 | 8,790 | 179,600 |
| 2018/04/20 | 8,910 | 9,010 | 8,890 | 8,970 | 124,300 |
| 2018/04/19 | 9,190 | 9,190 | 8,910 | 8,940 | 171,600 |
| 2018/04/18 | 9,020 | 9,150 | 9,020 | 9,110 | 205,600 |
| 2018/04/17 | 8,970 | 9,100 | 8,970 | 9,010 | 168,000 |
| 2018/04/16 | 9,000 | 9,120 | 8,990 | 9,020 | 169,800 |
| 2018/04/13 | 9,050 | 9,070 | 8,860 | 9,000 | 164,300 |
| 2018/04/12 | 8,800 | 9,010 | 8,800 | 8,990 | 175,700 |
| 2018/04/11 | 9,000 | 9,010 | 8,710 | 8,800 | 197,800 |
| 2018/04/10 | 9,140 | 9,190 | 9,030 | 9,070 | 188,400 |
| 2018/04/09 | 9,000 | 9,190 | 8,960 | 9,150 | 165,300 |
| 2018/04/06 | 9,070 | 9,130 | 8,980 | 8,990 | 378,000 |
| 2018/04/05 | 9,030 | 9,050 | 8,890 | 8,940 | 241,500 |
| 2018/04/04 | 8,950 | 8,960 | 8,860 | 8,930 | 348,500 |
| 2018/04/03 | 8,830 | 8,950 | 8,810 | 8,910 | 238,000 |
| 2018/04/02 | 8,860 | 8,940 | 8,860 | 8,890 | 182,200 |
| 2018/03/30 | 8,930 | 8,960 | 8,780 | 8,850 | 185,300 |
| 2018/03/29 | 8,850 | 8,940 | 8,780 | 8,830 | 365,200 |
| 2018/03/28 | 8,890 | 8,950 | 8,780 | 8,850 | 251,800 |
| 2018/03/27 | 8,990 | 9,000 | 8,860 | 8,950 | 302,100 |
| 2018/03/26 | 8,590 | 8,700 | 8,560 | 8,700 | 282,500 |
| 2018/03/23 | 8,710 | 8,810 | 8,640 | 8,670 | 349,300 |
| 2018/03/22 | 9,000 | 9,060 | 8,970 | 9,000 | 345,700 |
| 2018/03/20 | 9,020 | 9,100 | 8,880 | 9,080 | 250,900 |
| 2018/03/19 | 9,490 | 9,490 | 9,190 | 9,320 | 153,400 |
| 2018/03/16 | 9,480 | 9,520 | 9,330 | 9,510 | 353,900 |
| 2018/03/15 | 9,210 | 9,460 | 9,180 | 9,450 | 143,500 |
| 2018/03/14 | 9,120 | 9,220 | 9,030 | 9,200 | 135,000 |
| 2018/03/13 | 8,920 | 9,130 | 8,910 | 9,120 | 97,700 |
| 2018/03/12 | 9,080 | 9,080 | 8,940 | 9,030 | 103,400 |
| 2018/03/09 | 9,000 | 9,010 | 8,860 | 8,900 | 269,200 |
| 2018/03/08 | 9,000 | 9,010 | 8,840 | 8,920 | 142,700 |
| 2018/03/07 | 8,890 | 9,010 | 8,830 | 8,940 | 151,600 |
| 2018/03/06 | 8,780 | 9,030 | 8,780 | 8,990 | 243,800 |
| 2018/03/05 | 8,570 | 8,720 | 8,570 | 8,680 | 168,400 |
| 2018/03/02 | 8,540 | 8,660 | 8,520 | 8,610 | 92,700 |
| 2018/03/01 | 8,840 | 8,880 | 8,730 | 8,750 | 161,300 |
| 2018/02/28 | 8,860 | 9,020 | 8,860 | 8,940 | 216,500 |
| 2018/02/27 | 8,840 | 8,890 | 8,730 | 8,870 | 144,000 |
| 2018/02/26 | 8,740 | 8,740 | 8,580 | 8,690 | 89,600 |
| 2018/02/23 | 8,500 | 8,650 | 8,500 | 8,640 | 93,600 |
| 2018/02/22 | 8,550 | 8,640 | 8,520 | 8,610 | 109,200 |
| 2018/02/21 | 8,550 | 8,720 | 8,540 | 8,660 | 96,400 |
| 2018/02/20 | 8,600 | 8,640 | 8,510 | 8,570 | 149,000 |
| 2018/02/19 | 8,610 | 8,700 | 8,570 | 8,700 | 120,500 |
| 2018/02/16 | 8,380 | 8,520 | 8,310 | 8,460 | 235,200 |
| 2018/02/15 | 8,260 | 8,390 | 8,220 | 8,320 | 173,600 |
| 2018/02/14 | 8,210 | 8,240 | 8,060 | 8,180 | 188,900 |
| 2018/02/13 | 8,320 | 8,380 | 8,130 | 8,180 | 185,900 |
| 2018/02/09 | 8,030 | 8,200 | 8,010 | 8,190 | 157,100 |
| 2018/02/08 | 8,220 | 8,390 | 8,220 | 8,330 | 168,900 |
| 2018/02/07 | 8,350 | 8,550 | 8,200 | 8,200 | 225,300 |
| 2018/02/06 | 8,240 | 8,330 | 8,070 | 8,230 | 338,600 |
| 2018/02/05 | 8,700 | 8,750 | 8,610 | 8,620 | 220,800 |
| 2018/02/02 | 8,660 | 8,960 | 8,660 | 8,930 | 210,400 |
| 2018/02/01 | 8,550 | 8,800 | 8,510 | 8,790 | 277,100 |
| 2018/01/31 | 8,660 | 8,730 | 8,490 | 8,490 | 295,200 |
| 2018/01/30 | 8,900 | 8,900 | 8,720 | 8,730 | 206,800 |
| 2018/01/29 | 9,080 | 9,080 | 8,840 | 8,870 | 167,400 |
| 2018/01/26 | 8,980 | 9,100 | 8,790 | 8,900 | 431,500 |
| 2018/01/25 | 8,740 | 8,740 | 8,560 | 8,680 | 322,100 |
| 2018/01/24 | 8,940 | 8,980 | 8,800 | 8,810 | 206,500 |
| 2018/01/23 | 9,000 | 9,040 | 8,960 | 9,000 | 185,800 |
| 2018/01/22 | 8,920 | 8,940 | 8,870 | 8,930 | 96,700 |
| 2018/01/19 | 8,900 | 8,970 | 8,850 | 8,910 | 112,300 |
| 2018/01/18 | 9,230 | 9,240 | 8,870 | 8,890 | 195,700 |
| 2018/01/17 | 8,970 | 9,010 | 8,920 | 8,970 | 153,400 |
| 2018/01/16 | 9,060 | 9,140 | 8,870 | 9,030 | 422,600 |
| 2018/01/15 | 8,510 | 8,560 | 8,430 | 8,470 | 141,100 |
| 2018/01/12 | 8,390 | 8,420 | 8,230 | 8,400 | 232,800 |
| 2018/01/11 | 8,470 | 8,520 | 8,390 | 8,450 | 110,100 |
| 2018/01/10 | 8,430 | 8,500 | 8,400 | 8,470 | 155,400 |
| 2018/01/09 | 8,550 | 8,560 | 8,460 | 8,490 | 138,700 |
| 2018/01/05 | 8,600 | 8,640 | 8,460 | 8,550 | 191,300 |
| 2018/01/04 | 8,460 | 8,510 | 8,390 | 8,510 | 222,700 |