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 |
|---|---|---|---|---|---|
| 2005/12/30 | 6,660 | 6,740 | 6,490 | 6,490 | 13,000 |
| 2005/12/29 | 6,680 | 6,750 | 6,590 | 6,710 | 12,100 |
| 2005/12/28 | 6,400 | 6,680 | 6,400 | 6,640 | 21,700 |
| 2005/12/27 | 6,490 | 6,570 | 6,420 | 6,420 | 31,250 |
| 2005/12/26 | 6,680 | 6,680 | 6,520 | 6,520 | 16,000 |
| 2005/12/22 | 6,720 | 6,730 | 6,510 | 6,580 | 28,650 |
| 2005/12/21 | 6,670 | 6,840 | 6,600 | 6,720 | 55,700 |
| 2005/12/20 | 6,680 | 6,850 | 6,620 | 6,670 | 36,950 |
| 2005/12/19 | 6,530 | 6,870 | 6,470 | 6,870 | 33,300 |
| 2005/12/16 | 6,550 | 6,720 | 6,430 | 6,620 | 24,750 |
| 2005/12/15 | 6,900 | 6,900 | 6,520 | 6,650 | 30,150 |
| 2005/12/14 | 6,280 | 7,020 | 6,250 | 6,890 | 94,450 |
| 2005/12/13 | 6,250 | 6,350 | 6,200 | 6,220 | 19,150 |
| 2005/12/12 | 6,310 | 6,390 | 6,200 | 6,320 | 34,300 |
| 2005/12/09 | 6,200 | 6,300 | 6,160 | 6,270 | 30,700 |
| 2005/12/08 | 6,190 | 6,320 | 6,160 | 6,250 | 15,950 |
| 2005/12/07 | 6,290 | 6,310 | 6,150 | 6,250 | 28,250 |
| 2005/12/06 | 6,590 | 6,600 | 6,250 | 6,300 | 48,750 |
| 2005/12/05 | 6,450 | 6,580 | 6,450 | 6,540 | 33,100 |
| 2005/12/02 | 6,210 | 6,470 | 6,200 | 6,420 | 29,750 |
| 2005/12/01 | 6,250 | 6,250 | 6,070 | 6,170 | 45,500 |
| 2005/11/30 | 6,190 | 6,260 | 6,050 | 6,260 | 15,500 |
| 2005/11/29 | 6,120 | 6,340 | 6,120 | 6,260 | 11,900 |
| 2005/11/28 | 6,140 | 6,230 | 6,070 | 6,200 | 12,650 |
| 2005/11/25 | 6,360 | 6,360 | 6,040 | 6,230 | 13,550 |
| 2005/11/24 | 6,280 | 6,390 | 6,210 | 6,260 | 25,350 |
| 2005/11/22 | 6,200 | 6,300 | 6,120 | 6,220 | 17,400 |
| 2005/11/21 | 6,300 | 6,310 | 6,180 | 6,180 | 8,550 |
| 2005/11/18 | 6,300 | 6,390 | 6,230 | 6,300 | 25,850 |
| 2005/11/17 | 6,190 | 6,350 | 6,100 | 6,300 | 52,450 |
| 2005/11/16 | 6,140 | 6,140 | 6,040 | 6,130 | 16,600 |
| 2005/11/15 | 6,160 | 6,200 | 6,010 | 6,040 | 17,550 |
| 2005/11/14 | 6,080 | 6,200 | 6,040 | 6,160 | 25,050 |
| 2005/11/11 | 6,300 | 6,300 | 6,110 | 6,150 | 48,100 |
| 2005/11/10 | 6,140 | 6,140 | 5,960 | 6,000 | 19,500 |
| 2005/11/09 | 6,000 | 6,170 | 5,950 | 6,140 | 28,250 |
| 2005/11/08 | 6,100 | 6,150 | 5,940 | 6,020 | 43,100 |
| 2005/11/07 | 6,190 | 6,320 | 6,040 | 6,180 | 36,800 |
| 2005/11/04 | 5,990 | 6,170 | 5,850 | 6,120 | 61,050 |
| 2005/11/02 | 6,130 | 6,140 | 5,950 | 6,000 | 65,550 |
| 2005/11/01 | 6,500 | 6,500 | 6,000 | 6,160 | 64,000 |
| 2005/10/31 | 6,410 | 7,190 | 6,300 | 6,630 | 137,750 |
| 2005/10/28 | 5,700 | 6,530 | 5,650 | 6,340 | 159,000 |
| 2005/10/27 | 5,570 | 5,700 | 5,410 | 5,530 | 57,000 |
| 2005/10/26 | 5,330 | 5,580 | 5,300 | 5,400 | 61,750 |
| 2005/10/25 | 5,260 | 5,330 | 5,240 | 5,240 | 40,200 |
| 2005/10/24 | 5,350 | 5,350 | 5,210 | 5,210 | 18,300 |
| 2005/10/21 | 5,310 | 5,340 | 5,250 | 5,330 | 30,150 |
| 2005/10/20 | 5,240 | 5,390 | 5,210 | 5,380 | 35,350 |
| 2005/10/19 | 5,200 | 5,220 | 5,140 | 5,180 | 38,750 |
| 2005/10/18 | 5,240 | 5,250 | 5,170 | 5,170 | 31,400 |
| 2005/10/17 | 5,210 | 5,240 | 5,180 | 5,180 | 25,450 |
| 2005/10/14 | 5,240 | 5,250 | 5,160 | 5,200 | 22,450 |
| 2005/10/13 | 5,190 | 5,240 | 5,170 | 5,240 | 16,050 |
| 2005/10/12 | 5,240 | 5,240 | 5,190 | 5,190 | 14,600 |
| 2005/10/11 | 5,170 | 5,220 | 5,130 | 5,210 | 18,850 |
| 2005/10/07 | 5,170 | 5,210 | 5,040 | 5,080 | 24,650 |
| 2005/10/06 | 5,170 | 5,210 | 5,060 | 5,170 | 29,950 |
| 2005/10/05 | 5,190 | 5,240 | 5,170 | 5,190 | 24,100 |
| 2005/10/04 | 5,170 | 5,250 | 5,170 | 5,190 | 22,250 |
| 2005/10/03 | 5,200 | 5,230 | 5,070 | 5,230 | 24,100 |
| 2005/09/30 | 5,250 | 5,290 | 5,170 | 5,170 | 21,050 |
| 2005/09/29 | 5,250 | 5,360 | 5,240 | 5,350 | 33,100 |
| 2005/09/28 | 5,340 | 5,340 | 5,230 | 5,270 | 10,550 |
| 2005/09/27 | 5,410 | 5,410 | 5,200 | 5,200 | 9,750 |
| 2005/09/26 | 5,290 | 5,470 | 5,280 | 5,430 | 32,650 |
| 2005/09/22 | 5,190 | 5,250 | 5,190 | 5,190 | 22,900 |
| 2005/09/21 | 5,200 | 5,240 | 5,180 | 5,190 | 29,750 |
| 2005/09/20 | 5,210 | 5,280 | 5,190 | 5,210 | 28,650 |
| 2005/09/16 | 5,230 | 5,250 | 5,180 | 5,200 | 12,450 |
| 2005/09/15 | 5,180 | 5,290 | 5,170 | 5,200 | 36,900 |
| 2005/09/14 | 5,190 | 5,230 | 5,180 | 5,190 | 12,500 |
| 2005/09/13 | 5,220 | 5,250 | 5,180 | 5,180 | 11,800 |
| 2005/09/12 | 5,300 | 5,300 | 5,200 | 5,210 | 13,050 |
| 2005/09/09 | 5,180 | 5,240 | 5,180 | 5,240 | 52,150 |
| 2005/09/08 | 5,200 | 5,220 | 5,150 | 5,170 | 12,850 |
| 2005/09/07 | 5,170 | 5,230 | 5,160 | 5,170 | 10,850 |
| 2005/09/06 | 5,260 | 5,300 | 5,150 | 5,150 | 11,450 |
| 2005/09/05 | 5,170 | 5,230 | 5,170 | 5,200 | 6,250 |
| 2005/09/02 | 5,150 | 5,220 | 5,100 | 5,150 | 12,500 |
| 2005/09/01 | 5,260 | 5,270 | 5,150 | 5,150 | 8,400 |
| 2005/08/31 | 5,160 | 5,250 | 5,120 | 5,120 | 3,800 |
| 2005/08/30 | 5,190 | 5,230 | 5,170 | 5,170 | 9,100 |
| 2005/08/29 | 5,150 | 5,230 | 5,150 | 5,180 | 9,450 |
| 2005/08/26 | 5,280 | 5,280 | 5,160 | 5,210 | 6,650 |
| 2005/08/25 | 5,260 | 5,300 | 5,200 | 5,270 | 12,950 |
| 2005/08/24 | 5,200 | 5,320 | 5,170 | 5,250 | 15,100 |
| 2005/08/23 | 5,280 | 5,340 | 5,270 | 5,270 | 8,000 |
| 2005/08/22 | 5,290 | 5,350 | 5,280 | 5,280 | 5,850 |
| 2005/08/19 | 5,290 | 5,310 | 5,240 | 5,280 | 7,100 |
| 2005/08/18 | 5,350 | 5,380 | 5,290 | 5,300 | 5,400 |
| 2005/08/17 | 5,340 | 5,370 | 5,260 | 5,280 | 9,350 |
| 2005/08/16 | 5,350 | 5,350 | 5,200 | 5,330 | 10,400 |
| 2005/08/15 | 5,230 | 5,450 | 5,170 | 5,180 | 14,300 |
| 2005/08/12 | 5,250 | 5,380 | 5,250 | 5,320 | 9,250 |
| 2005/08/11 | 5,320 | 5,490 | 5,310 | 5,450 | 24,850 |
| 2005/08/10 | 5,170 | 5,280 | 5,170 | 5,280 | 12,600 |
| 2005/08/09 | 5,180 | 5,190 | 5,060 | 5,070 | 15,200 |
| 2005/08/08 | 5,060 | 5,170 | 5,060 | 5,160 | 13,650 |
| 2005/08/05 | 5,140 | 5,160 | 5,030 | 5,060 | 16,650 |
| 2005/08/04 | 5,160 | 5,170 | 5,110 | 5,140 | 12,900 |
| 2005/08/03 | 5,110 | 5,160 | 5,100 | 5,150 | 8,900 |
| 2005/08/02 | 5,100 | 5,140 | 5,100 | 5,120 | 6,800 |
| 2005/08/01 | 5,100 | 5,150 | 5,100 | 5,110 | 8,700 |
| 2005/07/29 | 5,120 | 5,130 | 5,100 | 5,100 | 9,750 |
| 2005/07/28 | 5,120 | 5,130 | 5,110 | 5,110 | 8,500 |
| 2005/07/27 | 5,060 | 5,120 | 5,060 | 5,090 | 14,000 |
| 2005/07/26 | 5,030 | 5,080 | 5,030 | 5,060 | 7,650 |
| 2005/07/25 | 5,100 | 5,100 | 5,000 | 5,040 | 16,750 |
| 2005/07/22 | 5,050 | 5,080 | 5,040 | 5,050 | 10,950 |
| 2005/07/21 | 5,110 | 5,120 | 5,050 | 5,050 | 14,250 |
| 2005/07/20 | 5,110 | 5,150 | 5,080 | 5,100 | 17,600 |
| 2005/07/19 | 5,070 | 5,130 | 5,060 | 5,110 | 6,750 |
| 2005/07/15 | 5,040 | 5,130 | 5,040 | 5,080 | 17,050 |
| 2005/07/14 | 5,110 | 5,140 | 5,100 | 5,100 | 6,000 |
| 2005/07/13 | 5,150 | 5,150 | 5,100 | 5,140 | 8,550 |
| 2005/07/12 | 5,110 | 5,140 | 5,100 | 5,120 | 4,850 |
| 2005/07/11 | 5,160 | 5,160 | 5,080 | 5,100 | 6,500 |
| 2005/07/08 | 5,070 | 5,160 | 5,050 | 5,090 | 15,150 |
| 2005/07/07 | 5,000 | 5,070 | 4,960 | 5,010 | 27,400 |
| 2005/07/06 | 5,010 | 5,090 | 5,010 | 5,020 | 9,000 |
| 2005/07/05 | 5,070 | 5,110 | 5,010 | 5,040 | 23,050 |
| 2005/07/04 | 5,060 | 5,130 | 5,060 | 5,100 | 24,050 |
| 2005/07/01 | 5,060 | 5,230 | 5,050 | 5,060 | 23,250 |
| 2005/06/30 | 5,180 | 5,270 | 5,020 | 5,060 | 20,000 |
| 2005/06/29 | 5,330 | 5,360 | 5,240 | 5,270 | 25,050 |
| 2005/06/28 | 5,300 | 5,320 | 5,210 | 5,310 | 13,000 |
| 2005/06/27 | 5,270 | 5,280 | 5,190 | 5,260 | 12,150 |
| 2005/06/24 | 5,170 | 5,270 | 5,150 | 5,260 | 22,150 |
| 2005/06/23 | 5,230 | 5,250 | 5,150 | 5,180 | 11,400 |
| 2005/06/22 | 5,120 | 5,250 | 5,070 | 5,240 | 21,250 |
| 2005/06/21 | 5,080 | 5,100 | 5,000 | 5,060 | 9,400 |
| 2005/06/20 | 5,150 | 5,150 | 5,060 | 5,080 | 10,900 |
| 2005/06/17 | 4,980 | 5,060 | 4,940 | 5,030 | 16,750 |
| 2005/06/16 | 4,930 | 4,980 | 4,830 | 4,910 | 16,000 |
| 2005/06/15 | 4,880 | 4,920 | 4,880 | 4,920 | 8,950 |
| 2005/06/14 | 4,850 | 4,880 | 4,820 | 4,820 | 9,100 |
| 2005/06/13 | 4,760 | 4,850 | 4,750 | 4,820 | 6,850 |
| 2005/06/10 | 4,760 | 4,800 | 4,740 | 4,750 | 24,450 |
| 2005/06/09 | 4,790 | 4,810 | 4,730 | 4,740 | 21,000 |
| 2005/06/08 | 4,630 | 4,790 | 4,630 | 4,790 | 38,650 |
| 2005/06/07 | 4,750 | 4,760 | 4,660 | 4,710 | 22,450 |
| 2005/06/06 | 4,750 | 4,790 | 4,670 | 4,760 | 11,300 |
| 2005/06/03 | 4,790 | 4,820 | 4,750 | 4,800 | 15,950 |
| 2005/06/02 | 4,850 | 4,890 | 4,800 | 4,800 | 15,650 |
| 2005/06/01 | 4,860 | 4,890 | 4,790 | 4,850 | 17,450 |
| 2005/05/31 | 4,790 | 4,860 | 4,770 | 4,850 | 13,850 |
| 2005/05/30 | 4,750 | 4,950 | 4,750 | 4,890 | 11,050 |
| 2005/05/27 | 4,760 | 4,840 | 4,740 | 4,760 | 13,850 |
| 2005/05/26 | 4,610 | 4,750 | 4,610 | 4,700 | 10,100 |
| 2005/05/25 | 4,700 | 4,740 | 4,670 | 4,690 | 19,350 |
| 2005/05/24 | 4,660 | 4,710 | 4,610 | 4,690 | 26,200 |
| 2005/05/23 | 4,640 | 4,690 | 4,630 | 4,650 | 17,500 |
| 2005/05/20 | 4,580 | 4,650 | 4,580 | 4,600 | 31,650 |
| 2005/05/19 | 4,470 | 4,590 | 4,470 | 4,540 | 70,500 |
| 2005/05/18 | 4,460 | 4,570 | 4,410 | 4,420 | 93,450 |
| 2005/05/17 | 4,800 | 4,850 | 4,420 | 4,430 | 60,500 |
| 2005/05/16 | 4,900 | 4,930 | 4,850 | 4,850 | 13,900 |
| 2005/05/13 | 4,970 | 5,010 | 4,920 | 4,920 | 16,100 |
| 2005/05/12 | 5,060 | 5,070 | 5,000 | 5,010 | 13,000 |
| 2005/05/11 | 5,040 | 5,100 | 5,040 | 5,070 | 7,350 |
| 2005/05/10 | 5,090 | 5,140 | 5,090 | 5,120 | 8,000 |
| 2005/05/09 | 5,070 | 5,150 | 5,050 | 5,090 | 10,150 |
| 2005/05/06 | 5,090 | 5,180 | 5,080 | 5,160 | 5,150 |
| 2005/05/02 | 5,190 | 5,190 | 5,020 | 5,040 | 5,650 |
| 2005/04/28 | 5,200 | 5,210 | 5,170 | 5,180 | 8,550 |
| 2005/04/27 | 5,220 | 5,220 | 5,180 | 5,200 | 7,800 |
| 2005/04/26 | 5,200 | 5,200 | 5,180 | 5,200 | 7,500 |
| 2005/04/25 | 5,190 | 5,220 | 5,120 | 5,190 | 39,000 |
| 2005/04/22 | 5,130 | 5,280 | 5,090 | 5,180 | 72,200 |
| 2005/04/21 | 4,890 | 5,230 | 4,840 | 5,230 | 50,650 |
| 2005/04/20 | 4,940 | 5,220 | 4,920 | 5,100 | 51,700 |
| 2005/04/19 | 4,950 | 5,090 | 4,820 | 4,890 | 50,550 |
| 2005/04/18 | 5,180 | 5,210 | 4,970 | 4,970 | 34,700 |
| 2005/04/15 | 5,210 | 5,280 | 5,180 | 5,180 | 17,700 |
| 2005/04/14 | 5,200 | 5,250 | 5,130 | 5,230 | 17,150 |
| 2005/04/13 | 5,220 | 5,290 | 5,220 | 5,280 | 9,150 |
| 2005/04/12 | 5,300 | 5,320 | 5,200 | 5,220 | 7,300 |
| 2005/04/11 | 5,310 | 5,310 | 5,210 | 5,290 | 11,950 |
| 2005/04/08 | 5,320 | 5,340 | 5,300 | 5,310 | 14,050 |
| 2005/04/07 | 5,120 | 5,340 | 5,120 | 5,340 | 22,950 |
| 2005/04/06 | 5,050 | 5,150 | 5,050 | 5,140 | 15,600 |
| 2005/04/05 | 5,010 | 5,090 | 5,000 | 5,020 | 22,500 |
| 2005/04/04 | 5,040 | 5,070 | 4,970 | 5,000 | 20,800 |
| 2005/04/01 | 5,000 | 5,200 | 5,000 | 5,100 | 13,700 |
| 2005/03/31 | 4,940 | 5,070 | 4,940 | 5,020 | 16,800 |
| 2005/03/30 | 5,010 | 5,150 | 4,850 | 5,030 | 15,900 |
| 2005/03/29 | 5,170 | 5,170 | 5,020 | 5,050 | 11,450 |
| 2005/03/28 | 5,210 | 5,250 | 5,130 | 5,170 | 5,950 |
| 2005/03/25 | 5,290 | 5,290 | 5,200 | 5,230 | 12,150 |
| 2005/03/24 | 5,300 | 5,310 | 5,200 | 5,200 | 18,400 |
| 2005/03/23 | 5,210 | 5,280 | 5,200 | 5,270 | 19,550 |
| 2005/03/22 | 5,260 | 5,300 | 5,230 | 5,240 | 14,000 |
| 2005/03/18 | 5,290 | 5,290 | 5,230 | 5,260 | 6,400 |
| 2005/03/17 | 5,280 | 5,280 | 5,200 | 5,200 | 12,750 |
| 2005/03/16 | 5,250 | 5,270 | 5,210 | 5,250 | 14,150 |
| 2005/03/15 | 5,340 | 5,340 | 5,240 | 5,280 | 22,550 |
| 2005/03/14 | 5,280 | 5,280 | 5,180 | 5,180 | 11,950 |
| 2005/03/11 | 5,150 | 5,260 | 5,120 | 5,200 | 72,450 |
| 2005/03/10 | 5,300 | 5,330 | 5,230 | 5,250 | 22,100 |
| 2005/03/09 | 5,350 | 5,410 | 5,350 | 5,350 | 10,900 |
| 2005/03/08 | 5,380 | 5,460 | 5,350 | 5,350 | 16,600 |
| 2005/03/07 | 5,270 | 5,350 | 5,270 | 5,330 | 16,600 |
| 2005/03/04 | 5,270 | 5,270 | 5,220 | 5,250 | 19,200 |
| 2005/03/03 | 5,300 | 5,350 | 5,260 | 5,270 | 13,200 |
| 2005/03/02 | 5,390 | 5,390 | 5,180 | 5,270 | 24,000 |
| 2005/03/01 | 5,400 | 5,430 | 5,350 | 5,390 | 13,150 |
| 2005/02/28 | 5,450 | 5,550 | 5,360 | 5,380 | 15,500 |
| 2005/02/25 | 5,500 | 5,600 | 5,390 | 5,420 | 9,250 |
| 2005/02/24 | 5,440 | 5,450 | 5,360 | 5,440 | 9,550 |
| 2005/02/23 | 5,400 | 5,420 | 5,350 | 5,350 | 13,200 |
| 2005/02/22 | 5,490 | 5,540 | 5,400 | 5,400 | 18,050 |
| 2005/02/21 | 5,450 | 5,620 | 5,400 | 5,490 | 8,250 |
| 2005/02/18 | 5,550 | 5,590 | 5,450 | 5,510 | 12,200 |
| 2005/02/17 | 5,650 | 5,660 | 5,510 | 5,570 | 10,650 |
| 2005/02/16 | 5,820 | 5,820 | 5,600 | 5,650 | 14,200 |
| 2005/02/15 | 5,910 | 5,930 | 5,830 | 5,850 | 10,800 |
| 2005/02/14 | 5,800 | 5,940 | 5,780 | 5,870 | 25,400 |
| 2005/02/10 | 5,710 | 5,800 | 5,670 | 5,800 | 13,350 |
| 2005/02/09 | 5,800 | 5,890 | 5,700 | 5,780 | 22,650 |
| 2005/02/08 | 5,740 | 5,770 | 5,680 | 5,730 | 13,550 |
| 2005/02/07 | 5,660 | 5,800 | 5,620 | 5,740 | 13,000 |
| 2005/02/04 | 5,650 | 5,650 | 5,510 | 5,560 | 11,250 |
| 2005/02/03 | 5,620 | 5,650 | 5,560 | 5,590 | 12,200 |
| 2005/02/02 | 5,590 | 5,600 | 5,510 | 5,600 | 17,450 |
| 2005/02/01 | 5,400 | 5,580 | 5,400 | 5,580 | 15,300 |
| 2005/01/31 | 5,550 | 5,620 | 5,450 | 5,510 | 12,900 |
| 2005/01/28 | 5,490 | 5,530 | 5,350 | 5,530 | 14,800 |
| 2005/01/27 | 5,560 | 5,570 | 5,480 | 5,490 | 24,400 |
| 2005/01/26 | 5,490 | 5,590 | 5,450 | 5,540 | 23,400 |
| 2005/01/25 | 5,510 | 5,550 | 5,460 | 5,520 | 22,800 |
| 2005/01/24 | 5,320 | 5,480 | 5,320 | 5,470 | 19,200 |
| 2005/01/21 | 5,360 | 5,400 | 5,300 | 5,330 | 29,400 |
| 2005/01/20 | 5,450 | 5,450 | 5,360 | 5,410 | 17,700 |
| 2005/01/19 | 5,700 | 5,710 | 5,460 | 5,500 | 30,000 |
| 2005/01/18 | 5,860 | 5,860 | 5,750 | 5,760 | 35,450 |
| 2005/01/17 | 5,660 | 5,860 | 5,660 | 5,810 | 28,400 |
| 2005/01/14 | 5,340 | 5,590 | 5,300 | 5,590 | 38,700 |
| 2005/01/13 | 5,350 | 5,350 | 5,240 | 5,240 | 19,850 |
| 2005/01/12 | 5,200 | 5,300 | 5,200 | 5,250 | 74,800 |
| 2005/01/11 | 5,390 | 5,390 | 5,200 | 5,250 | 27,550 |
| 2005/01/07 | 5,150 | 5,350 | 5,130 | 5,290 | 11,850 |
| 2005/01/06 | 5,130 | 5,180 | 5,130 | 5,150 | 10,000 |
| 2005/01/05 | 5,300 | 5,300 | 5,120 | 5,140 | 10,850 |
| 2005/01/04 | 5,380 | 5,380 | 5,280 | 5,320 | 7,400 |