オービックビジネスコンサルタント(4733)の株価時系列情報
オービックビジネスコンサルタント(4733)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 |
|---|---|---|---|---|---|
| 2004/12/30 | 5,180 | 5,500 | 5,180 | 5,280 | 16,800 |
| 2004/12/29 | 5,100 | 5,120 | 5,030 | 5,100 | 10,950 |
| 2004/12/28 | 5,050 | 5,050 | 5,020 | 5,050 | 8,400 |
| 2004/12/27 | 5,070 | 5,070 | 4,960 | 5,030 | 18,650 |
| 2004/12/24 | 5,030 | 5,090 | 5,000 | 5,050 | 23,700 |
| 2004/12/22 | 5,000 | 5,020 | 4,950 | 5,000 | 25,050 |
| 2004/12/21 | 5,000 | 5,000 | 4,920 | 4,990 | 27,800 |
| 2004/12/20 | 4,970 | 5,000 | 4,910 | 4,950 | 27,750 |
| 2004/12/17 | 4,930 | 5,020 | 4,900 | 5,010 | 26,400 |
| 2004/12/16 | 4,900 | 4,910 | 4,860 | 4,880 | 26,000 |
| 2004/12/15 | 4,940 | 4,980 | 4,930 | 4,930 | 18,350 |
| 2004/12/14 | 4,910 | 4,990 | 4,880 | 4,990 | 15,300 |
| 2004/12/13 | 5,100 | 5,100 | 4,990 | 5,010 | 21,450 |
| 2004/12/10 | 5,090 | 5,120 | 5,000 | 5,110 | 48,700 |
| 2004/12/09 | 5,010 | 5,010 | 4,930 | 4,950 | 18,600 |
| 2004/12/08 | 5,040 | 5,060 | 5,020 | 5,040 | 11,450 |
| 2004/12/07 | 5,060 | 5,070 | 5,020 | 5,020 | 12,000 |
| 2004/12/06 | 5,110 | 5,180 | 5,010 | 5,100 | 11,000 |
| 2004/12/03 | 5,100 | 5,110 | 4,990 | 5,010 | 21,250 |
| 2004/12/02 | 4,980 | 5,060 | 4,910 | 5,050 | 20,150 |
| 2004/12/01 | 4,810 | 4,900 | 4,810 | 4,850 | 11,900 |
| 2004/11/30 | 4,880 | 5,010 | 4,880 | 4,910 | 11,650 |
| 2004/11/29 | 4,810 | 5,000 | 4,810 | 4,960 | 15,150 |
| 2004/11/26 | 5,100 | 5,100 | 4,920 | 4,950 | 19,850 |
| 2004/11/25 | 4,900 | 5,080 | 4,830 | 5,030 | 27,400 |
| 2004/11/24 | 4,810 | 4,880 | 4,760 | 4,800 | 14,250 |
| 2004/11/22 | 4,900 | 4,900 | 4,760 | 4,760 | 16,100 |
| 2004/11/19 | 4,870 | 4,940 | 4,860 | 4,910 | 11,350 |
| 2004/11/18 | 4,950 | 4,950 | 4,800 | 4,810 | 15,800 |
| 2004/11/17 | 4,910 | 4,990 | 4,900 | 4,900 | 14,900 |
| 2004/11/16 | 4,950 | 4,950 | 4,920 | 4,920 | 8,650 |
| 2004/11/15 | 4,850 | 4,990 | 4,810 | 4,950 | 23,400 |
| 2004/11/12 | 4,830 | 4,910 | 4,770 | 4,800 | 26,750 |
| 2004/11/11 | 4,990 | 5,010 | 4,880 | 4,880 | 29,150 |
| 2004/11/10 | 5,210 | 5,280 | 4,890 | 4,940 | 42,900 |
| 2004/11/09 | 5,390 | 5,450 | 5,170 | 5,200 | 6,500 |
| 2004/11/08 | 5,460 | 5,460 | 5,290 | 5,290 | 5,150 |
| 2004/11/05 | 5,470 | 5,580 | 5,270 | 5,360 | 21,900 |
| 2004/11/04 | 5,580 | 5,580 | 5,450 | 5,460 | 6,650 |
| 2004/11/02 | 5,490 | 5,490 | 5,350 | 5,450 | 17,200 |
| 2004/11/01 | 5,500 | 5,500 | 5,360 | 5,390 | 11,550 |
| 2004/10/29 | 5,390 | 5,530 | 5,390 | 5,500 | 11,300 |
| 2004/10/28 | 5,510 | 5,510 | 5,320 | 5,390 | 24,050 |
| 2004/10/27 | 5,270 | 5,380 | 5,270 | 5,310 | 19,100 |
| 2004/10/26 | 5,200 | 5,300 | 5,150 | 5,170 | 11,300 |
| 2004/10/25 | 5,250 | 5,500 | 5,160 | 5,300 | 9,250 |
| 2004/10/22 | 5,380 | 5,380 | 5,300 | 5,330 | 12,100 |
| 2004/10/21 | 5,460 | 5,520 | 5,280 | 5,280 | 16,050 |
| 2004/10/20 | 5,600 | 5,620 | 5,430 | 5,450 | 14,200 |
| 2004/10/19 | 5,590 | 5,740 | 5,560 | 5,680 | 23,300 |
| 2004/10/18 | 5,540 | 5,620 | 5,530 | 5,540 | 14,300 |
| 2004/10/15 | 5,600 | 5,600 | 5,520 | 5,520 | 12,200 |
| 2004/10/14 | 5,500 | 5,620 | 5,500 | 5,600 | 10,500 |
| 2004/10/13 | 5,550 | 5,640 | 5,510 | 5,600 | 10,750 |
| 2004/10/12 | 5,640 | 5,700 | 5,550 | 5,570 | 22,850 |
| 2004/10/08 | 5,590 | 5,630 | 5,570 | 5,580 | 17,100 |
| 2004/10/07 | 5,700 | 5,710 | 5,560 | 5,600 | 26,350 |
| 2004/10/06 | 5,800 | 5,820 | 5,710 | 5,760 | 14,050 |
| 2004/10/05 | 6,000 | 6,000 | 5,750 | 5,910 | 13,050 |
| 2004/10/04 | 5,600 | 5,830 | 5,560 | 5,830 | 12,650 |
| 2004/10/01 | 5,500 | 5,560 | 5,450 | 5,520 | 11,700 |
| 2004/09/30 | 5,560 | 5,570 | 5,410 | 5,490 | 7,700 |
| 2004/09/29 | 5,560 | 5,560 | 5,400 | 5,520 | 9,850 |
| 2004/09/28 | 5,600 | 5,600 | 5,460 | 5,550 | 7,600 |
| 2004/09/27 | 5,730 | 5,730 | 5,450 | 5,650 | 11,900 |
| 2004/09/24 | 5,900 | 5,900 | 5,760 | 5,820 | 8,800 |
| 2004/09/22 | 5,900 | 5,920 | 5,730 | 5,900 | 8,200 |
| 2004/09/21 | 6,000 | 6,000 | 5,880 | 5,920 | 11,250 |
| 2004/09/17 | 6,020 | 6,090 | 5,910 | 5,910 | 27,850 |
| 2004/09/16 | 6,160 | 6,170 | 6,070 | 6,110 | 10,350 |
| 2004/09/15 | 6,260 | 6,320 | 6,150 | 6,260 | 19,700 |
| 2004/09/14 | 6,320 | 6,320 | 6,190 | 6,250 | 7,250 |
| 2004/09/13 | 6,300 | 6,300 | 6,100 | 6,180 | 6,750 |
| 2004/09/10 | 6,270 | 6,300 | 6,000 | 6,300 | 50,950 |
| 2004/09/09 | 6,420 | 6,480 | 6,250 | 6,260 | 15,600 |
| 2004/09/08 | 6,500 | 6,570 | 6,420 | 6,500 | 8,450 |
| 2004/09/07 | 6,460 | 6,610 | 6,390 | 6,420 | 11,150 |
| 2004/09/06 | 6,430 | 6,540 | 6,430 | 6,500 | 16,700 |
| 2004/09/03 | 6,560 | 6,560 | 6,470 | 6,500 | 9,550 |
| 2004/09/02 | 6,430 | 6,600 | 6,430 | 6,500 | 22,950 |
| 2004/09/01 | 6,530 | 6,530 | 6,430 | 6,430 | 8,500 |
| 2004/08/31 | 6,660 | 6,660 | 6,430 | 6,430 | 6,950 |
| 2004/08/30 | 6,600 | 6,690 | 6,560 | 6,610 | 14,350 |
| 2004/08/27 | 6,500 | 6,520 | 6,310 | 6,490 | 9,200 |
| 2004/08/26 | 6,380 | 6,380 | 6,280 | 6,300 | 9,250 |
| 2004/08/25 | 6,300 | 6,350 | 6,250 | 6,280 | 14,800 |
| 2004/08/24 | 6,380 | 6,380 | 6,280 | 6,280 | 3,850 |
| 2004/08/23 | 6,340 | 6,390 | 6,300 | 6,320 | 7,250 |
| 2004/08/20 | 6,360 | 6,360 | 6,260 | 6,350 | 3,800 |
| 2004/08/19 | 6,420 | 6,500 | 6,300 | 6,390 | 3,800 |
| 2004/08/18 | 6,430 | 6,430 | 6,230 | 6,400 | 5,200 |
| 2004/08/17 | 6,310 | 6,420 | 6,230 | 6,340 | 2,500 |
| 2004/08/16 | 6,490 | 6,490 | 6,210 | 6,330 | 4,700 |
| 2004/08/13 | 6,500 | 6,560 | 6,440 | 6,500 | 22,550 |
| 2004/08/12 | 6,690 | 6,700 | 6,510 | 6,550 | 10,550 |
| 2004/08/11 | 6,610 | 6,680 | 6,570 | 6,680 | 15,850 |
| 2004/08/10 | 6,410 | 6,750 | 6,400 | 6,710 | 17,750 |
| 2004/08/09 | 6,520 | 6,570 | 6,200 | 6,510 | 10,550 |
| 2004/08/06 | 6,750 | 6,840 | 6,550 | 6,680 | 11,050 |
| 2004/08/05 | 7,000 | 7,000 | 6,610 | 6,840 | 8,850 |
| 2004/08/04 | 6,860 | 6,880 | 6,710 | 6,880 | 5,100 |
| 2004/08/03 | 6,710 | 6,930 | 6,710 | 6,870 | 7,000 |
| 2004/08/02 | 6,730 | 7,020 | 6,650 | 6,700 | 7,150 |
| 2004/07/30 | 7,020 | 7,040 | 6,950 | 7,030 | 3,700 |
| 2004/07/29 | 6,960 | 7,000 | 6,850 | 6,880 | 5,200 |
| 2004/07/28 | 6,760 | 6,990 | 6,760 | 6,950 | 8,300 |
| 2004/07/27 | 7,350 | 7,350 | 6,510 | 6,620 | 8,400 |
| 2004/07/26 | 7,620 | 7,620 | 7,350 | 7,350 | 5,500 |
| 2004/07/23 | 7,870 | 7,870 | 7,600 | 7,620 | 2,300 |
| 2004/07/22 | 7,900 | 7,900 | 7,700 | 7,870 | 2,400 |
| 2004/07/21 | 7,810 | 7,900 | 7,810 | 7,900 | 3,000 |
| 2004/07/20 | 7,760 | 7,820 | 7,750 | 7,800 | 4,100 |
| 2004/07/16 | 7,870 | 7,960 | 7,700 | 7,960 | 2,000 |
| 2004/07/15 | 8,130 | 8,130 | 7,620 | 7,950 | 7,200 |
| 2004/07/14 | 8,050 | 8,250 | 8,050 | 8,130 | 28,000 |
| 2004/07/13 | 7,950 | 8,050 | 7,920 | 8,050 | 9,300 |
| 2004/07/12 | 8,050 | 8,120 | 7,770 | 7,970 | 6,400 |
| 2004/07/09 | 8,000 | 8,000 | 7,850 | 7,900 | 10,400 |
| 2004/07/08 | 7,620 | 7,850 | 7,560 | 7,620 | 8,200 |
| 2004/07/07 | 7,980 | 7,980 | 7,590 | 7,970 | 5,900 |
| 2004/07/06 | 8,100 | 8,120 | 7,960 | 7,980 | 15,100 |
| 2004/07/05 | 8,000 | 8,150 | 7,730 | 8,120 | 23,900 |
| 2004/07/02 | 7,830 | 7,880 | 7,710 | 7,800 | 15,000 |
| 2004/07/01 | 7,800 | 7,890 | 7,710 | 7,820 | 10,100 |
| 2004/06/30 | 7,670 | 7,780 | 7,610 | 7,780 | 12,200 |
| 2004/06/29 | 7,700 | 7,700 | 7,510 | 7,650 | 4,500 |
| 2004/06/28 | 7,580 | 7,700 | 7,460 | 7,700 | 4,600 |
| 2004/06/25 | 7,620 | 7,620 | 7,300 | 7,600 | 14,000 |
| 2004/06/24 | 7,440 | 7,610 | 7,310 | 7,610 | 12,400 |
| 2004/06/23 | 7,380 | 7,400 | 7,300 | 7,310 | 6,400 |
| 2004/06/22 | 7,400 | 7,400 | 7,200 | 7,340 | 10,700 |
| 2004/06/21 | 7,370 | 7,560 | 7,300 | 7,450 | 15,100 |
| 2004/06/18 | 7,420 | 7,420 | 6,840 | 7,360 | 9,800 |
| 2004/06/17 | 7,370 | 7,450 | 7,340 | 7,420 | 7,800 |
| 2004/06/16 | 7,150 | 7,790 | 7,110 | 7,670 | 15,800 |
| 2004/06/15 | 7,200 | 7,200 | 7,040 | 7,080 | 16,200 |
| 2004/06/14 | 6,950 | 7,200 | 6,940 | 7,150 | 22,100 |
| 2004/06/11 | 6,700 | 6,960 | 6,700 | 6,950 | 35,400 |
| 2004/06/10 | 6,900 | 6,930 | 6,850 | 6,900 | 15,200 |
| 2004/06/09 | 6,900 | 6,900 | 6,830 | 6,840 | 4,000 |
| 2004/06/08 | 6,800 | 6,900 | 6,800 | 6,820 | 6,800 |
| 2004/06/07 | 6,730 | 7,000 | 6,730 | 6,790 | 10,400 |
| 2004/06/04 | 6,750 | 6,830 | 6,750 | 6,830 | 9,600 |
| 2004/06/03 | 7,000 | 7,080 | 6,530 | 6,740 | 17,800 |
| 2004/06/02 | 6,910 | 6,930 | 6,800 | 6,900 | 9,300 |
| 2004/06/01 | 6,790 | 6,860 | 6,700 | 6,850 | 10,300 |
| 2004/05/31 | 6,850 | 6,850 | 6,690 | 6,790 | 5,000 |
| 2004/05/28 | 6,900 | 6,900 | 6,780 | 6,840 | 12,300 |
| 2004/05/27 | 6,780 | 6,880 | 6,600 | 6,800 | 13,000 |
| 2004/05/26 | 6,800 | 6,930 | 6,800 | 6,880 | 12,000 |
| 2004/05/25 | 6,910 | 7,010 | 6,910 | 6,920 | 12,400 |
| 2004/05/24 | 6,760 | 7,240 | 6,760 | 7,010 | 31,300 |
| 2004/05/21 | 6,580 | 6,750 | 6,570 | 6,750 | 35,700 |
| 2004/05/20 | 6,370 | 6,500 | 6,290 | 6,480 | 11,100 |
| 2004/05/19 | 6,250 | 6,620 | 6,250 | 6,570 | 24,000 |
| 2004/05/18 | 5,890 | 6,580 | 5,890 | 6,460 | 22,200 |
| 2004/05/17 | 6,710 | 6,810 | 6,390 | 6,390 | 16,700 |
| 2004/05/14 | 7,080 | 7,080 | 6,710 | 6,810 | 14,500 |
| 2004/05/13 | 6,900 | 7,000 | 6,790 | 6,980 | 11,200 |
| 2004/05/12 | 7,000 | 7,020 | 6,850 | 6,950 | 26,500 |
| 2004/05/11 | 6,780 | 7,090 | 6,680 | 7,010 | 37,600 |
| 2004/05/10 | 7,600 | 7,620 | 6,970 | 7,180 | 27,600 |
| 2004/05/07 | 7,990 | 7,990 | 7,890 | 7,900 | 13,800 |
| 2004/05/06 | 8,030 | 8,050 | 7,880 | 7,960 | 8,600 |
| 2004/04/30 | 8,250 | 8,370 | 8,070 | 8,210 | 34,500 |
| 2004/04/28 | 8,490 | 8,500 | 8,290 | 8,370 | 22,500 |
| 2004/04/27 | 8,290 | 8,500 | 8,250 | 8,490 | 52,600 |
| 2004/04/26 | 8,130 | 8,280 | 8,100 | 8,280 | 34,000 |
| 2004/04/23 | 8,100 | 8,140 | 8,020 | 8,110 | 20,000 |
| 2004/04/22 | 8,060 | 8,150 | 8,000 | 8,110 | 20,000 |
| 2004/04/21 | 8,170 | 8,180 | 7,970 | 7,970 | 20,700 |
| 2004/04/20 | 8,080 | 8,200 | 8,040 | 8,180 | 29,900 |
| 2004/04/19 | 8,000 | 8,070 | 7,920 | 8,050 | 42,800 |
| 2004/04/16 | 8,000 | 8,100 | 7,900 | 8,000 | 42,100 |
| 2004/04/15 | 8,150 | 8,150 | 7,970 | 8,100 | 49,200 |
| 2004/04/14 | 8,200 | 8,200 | 8,050 | 8,130 | 59,900 |
| 2004/04/13 | 8,040 | 8,220 | 8,030 | 8,150 | 223,800 |
| 2004/04/12 | 8,110 | 8,170 | 7,910 | 8,030 | 761,400 |
| 2004/04/09 | 7,880 | 8,100 | 7,780 | 8,040 | 240,300 |
| 2004/04/08 | 8,000 | 8,040 | 7,930 | 7,980 | 106,400 |
| 2004/04/07 | 7,900 | 8,170 | 7,840 | 8,040 | 148,000 |
| 2004/04/06 | 8,160 | 8,190 | 7,720 | 7,920 | 160,900 |
| 2004/04/05 | 8,150 | 8,270 | 7,930 | 8,060 | 216,100 |
| 2004/04/02 | 7,520 | 7,850 | 7,420 | 7,850 | 180,400 |
| 2004/04/01 | 7,060 | 7,400 | 7,030 | 7,390 | 236,500 |
| 2004/03/31 | 6,950 | 7,140 | 6,860 | 7,010 | 220,100 |
| 2004/03/30 | 6,860 | 6,860 | 6,760 | 6,780 | 48,000 |
| 2004/03/29 | 6,860 | 6,880 | 6,700 | 6,830 | 45,100 |
| 2004/03/26 | 6,930 | 6,940 | 6,840 | 6,900 | 39,400 |
| 2004/03/25 | 6,850 | 6,950 | 6,850 | 6,950 | 48,100 |
| 2004/03/24 | 6,950 | 6,970 | 6,830 | 6,840 | 78,100 |
| 2004/03/23 | 6,880 | 6,950 | 6,750 | 6,890 | 119,800 |
| 2004/03/22 | 6,610 | 6,880 | 6,540 | 6,860 | 106,000 |
| 2004/03/19 | 6,600 | 6,620 | 6,490 | 6,620 | 53,700 |
| 2004/03/18 | 6,590 | 6,660 | 6,510 | 6,570 | 79,600 |
| 2004/03/17 | 6,350 | 6,560 | 6,340 | 6,540 | 89,900 |
| 2004/03/16 | 6,200 | 6,380 | 6,180 | 6,380 | 96,200 |
| 2004/03/15 | 6,270 | 6,340 | 6,150 | 6,230 | 137,300 |
| 2004/03/12 | 6,350 | 6,350 | 6,210 | 6,230 | 137,600 |