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 |
|---|---|---|---|---|---|
| 2008/12/30 | 3,700 | 3,790 | 3,700 | 3,750 | 6,100 |
| 2008/12/29 | 3,560 | 3,730 | 3,560 | 3,700 | 4,600 |
| 2008/12/26 | 3,530 | 3,560 | 3,520 | 3,540 | 1,700 |
| 2008/12/25 | 3,510 | 3,580 | 3,510 | 3,550 | 2,200 |
| 2008/12/24 | 3,490 | 3,540 | 3,460 | 3,530 | 8,200 |
| 2008/12/22 | 3,570 | 3,640 | 3,480 | 3,530 | 17,600 |
| 2008/12/19 | 3,880 | 3,880 | 3,560 | 3,560 | 40,650 |
| 2008/12/18 | 3,960 | 4,030 | 3,880 | 3,880 | 24,450 |
| 2008/12/17 | 4,100 | 4,120 | 3,950 | 3,960 | 20,750 |
| 2008/12/16 | 3,930 | 4,100 | 3,920 | 4,040 | 9,500 |
| 2008/12/15 | 4,130 | 4,130 | 3,900 | 3,910 | 22,450 |
| 2008/12/12 | 4,020 | 4,120 | 3,930 | 3,930 | 18,600 |
| 2008/12/11 | 4,090 | 4,120 | 3,980 | 4,020 | 17,000 |
| 2008/12/10 | 4,150 | 4,170 | 4,050 | 4,090 | 26,150 |
| 2008/12/09 | 4,060 | 4,120 | 3,940 | 3,990 | 14,550 |
| 2008/12/08 | 4,080 | 4,100 | 3,980 | 4,040 | 15,800 |
| 2008/12/05 | 3,950 | 4,030 | 3,930 | 3,930 | 15,650 |
| 2008/12/04 | 3,750 | 3,960 | 3,750 | 3,890 | 27,500 |
| 2008/12/03 | 3,910 | 3,950 | 3,660 | 3,700 | 28,650 |
| 2008/12/02 | 4,160 | 4,160 | 3,900 | 3,900 | 17,000 |
| 2008/12/01 | 4,170 | 4,210 | 4,120 | 4,190 | 10,150 |
| 2008/11/28 | 4,240 | 4,240 | 4,120 | 4,170 | 19,550 |
| 2008/11/27 | 4,340 | 4,370 | 4,160 | 4,250 | 15,450 |
| 2008/11/26 | 4,300 | 4,310 | 4,100 | 4,310 | 20,200 |
| 2008/11/25 | 4,290 | 4,320 | 4,200 | 4,300 | 42,750 |
| 2008/11/21 | 4,100 | 4,140 | 3,980 | 4,020 | 64,450 |
| 2008/11/20 | 3,900 | 4,170 | 3,890 | 4,090 | 49,700 |
| 2008/11/19 | 3,830 | 3,930 | 3,830 | 3,890 | 52,900 |
| 2008/11/18 | 3,790 | 3,900 | 3,780 | 3,800 | 73,000 |
| 2008/11/17 | 3,760 | 3,890 | 3,680 | 3,770 | 81,350 |
| 2008/11/14 | 3,810 | 3,870 | 3,740 | 3,760 | 76,600 |
| 2008/11/13 | 3,950 | 3,960 | 3,720 | 3,770 | 72,650 |
| 2008/11/12 | 3,970 | 4,010 | 3,870 | 3,950 | 81,450 |
| 2008/11/11 | 4,180 | 4,190 | 3,940 | 3,970 | 86,050 |
| 2008/11/10 | 4,360 | 4,540 | 4,030 | 4,070 | 84,900 |
| 2008/11/07 | 4,380 | 4,470 | 4,210 | 4,350 | 62,100 |
| 2008/11/06 | 4,710 | 4,750 | 4,280 | 4,380 | 77,300 |
| 2008/11/05 | 4,330 | 4,730 | 4,250 | 4,710 | 65,450 |
| 2008/11/04 | 4,090 | 4,330 | 4,090 | 4,320 | 41,550 |
| 2008/10/31 | 4,120 | 4,180 | 3,680 | 4,090 | 79,250 |
| 2008/10/30 | 3,730 | 4,120 | 3,730 | 4,120 | 54,700 |
| 2008/10/29 | 3,520 | 3,740 | 3,300 | 3,710 | 60,700 |
| 2008/10/28 | 2,910 | 3,400 | 2,870 | 3,400 | 18,700 |
| 2008/10/27 | 3,220 | 3,300 | 2,910 | 2,995 | 27,050 |
| 2008/10/24 | 3,520 | 3,520 | 3,180 | 3,250 | 20,500 |
| 2008/10/23 | 3,190 | 3,330 | 3,060 | 3,220 | 27,800 |
| 2008/10/22 | 3,320 | 3,360 | 3,040 | 3,040 | 15,500 |
| 2008/10/21 | 3,520 | 3,630 | 3,350 | 3,430 | 24,850 |
| 2008/10/20 | 3,300 | 3,510 | 3,280 | 3,510 | 23,450 |
| 2008/10/17 | 3,300 | 3,340 | 3,240 | 3,300 | 33,150 |
| 2008/10/16 | 3,010 | 3,380 | 2,965 | 3,210 | 71,350 |
| 2008/10/15 | 3,180 | 3,250 | 3,010 | 3,150 | 22,900 |
| 2008/10/14 | 3,170 | 3,480 | 3,060 | 3,480 | 36,900 |
| 2008/10/10 | 2,920 | 3,130 | 2,830 | 3,070 | 21,350 |
| 2008/10/09 | 2,840 | 3,060 | 2,795 | 3,010 | 30,600 |
| 2008/10/08 | 3,070 | 3,150 | 3,040 | 3,070 | 31,900 |
| 2008/10/07 | 2,910 | 3,170 | 2,910 | 3,160 | 34,200 |
| 2008/10/06 | 3,280 | 3,280 | 2,970 | 2,995 | 22,350 |
| 2008/10/03 | 3,380 | 3,500 | 3,380 | 3,380 | 20,500 |
| 2008/10/02 | 3,520 | 3,550 | 3,450 | 3,480 | 21,450 |
| 2008/10/01 | 3,700 | 3,800 | 3,490 | 3,520 | 20,050 |
| 2008/09/30 | 3,690 | 3,690 | 3,470 | 3,660 | 24,200 |
| 2008/09/29 | 3,880 | 3,890 | 3,760 | 3,770 | 14,100 |
| 2008/09/26 | 3,840 | 3,920 | 3,780 | 3,780 | 52,900 |
| 2008/09/25 | 3,680 | 3,800 | 3,650 | 3,770 | 28,950 |
| 2008/09/24 | 3,480 | 3,680 | 3,440 | 3,630 | 36,000 |
| 2008/09/22 | 3,510 | 3,550 | 3,460 | 3,500 | 24,050 |
| 2008/09/19 | 3,400 | 3,450 | 3,370 | 3,400 | 62,450 |
| 2008/09/18 | 3,300 | 3,340 | 3,250 | 3,300 | 51,000 |
| 2008/09/17 | 3,390 | 3,400 | 3,330 | 3,370 | 34,950 |
| 2008/09/16 | 3,210 | 3,400 | 3,190 | 3,390 | 39,000 |
| 2008/09/12 | 3,300 | 3,400 | 3,280 | 3,400 | 23,000 |
| 2008/09/11 | 3,470 | 3,470 | 3,340 | 3,360 | 72,000 |
| 2008/09/10 | 3,490 | 3,600 | 3,490 | 3,490 | 59,250 |
| 2008/09/09 | 3,690 | 3,740 | 3,470 | 3,490 | 60,450 |
| 2008/09/08 | 3,650 | 3,700 | 3,640 | 3,690 | 52,700 |
| 2008/09/05 | 3,690 | 3,700 | 3,640 | 3,670 | 45,300 |
| 2008/09/04 | 3,890 | 3,900 | 3,670 | 3,690 | 43,450 |
| 2008/09/03 | 3,920 | 3,920 | 3,850 | 3,890 | 33,900 |
| 2008/09/02 | 4,060 | 4,060 | 3,890 | 3,920 | 28,150 |
| 2008/09/01 | 4,030 | 4,090 | 3,970 | 4,060 | 35,100 |
| 2008/08/29 | 3,980 | 4,070 | 3,970 | 4,070 | 25,000 |
| 2008/08/28 | 3,960 | 3,970 | 3,890 | 3,960 | 18,300 |
| 2008/08/27 | 4,050 | 4,050 | 3,870 | 3,920 | 14,950 |
| 2008/08/26 | 4,190 | 4,190 | 4,000 | 4,050 | 15,600 |
| 2008/08/25 | 4,350 | 4,450 | 4,190 | 4,240 | 19,500 |
| 2008/08/22 | 4,320 | 4,320 | 4,220 | 4,280 | 3,700 |
| 2008/08/21 | 4,400 | 4,400 | 4,280 | 4,320 | 7,750 |
| 2008/08/20 | 4,380 | 4,400 | 4,330 | 4,400 | 4,500 |
| 2008/08/19 | 4,270 | 4,370 | 4,210 | 4,330 | 15,000 |
| 2008/08/18 | 4,230 | 4,320 | 4,230 | 4,320 | 10,500 |
| 2008/08/15 | 4,030 | 4,120 | 4,010 | 4,120 | 13,300 |
| 2008/08/14 | 4,150 | 4,160 | 4,070 | 4,080 | 9,950 |
| 2008/08/13 | 4,160 | 4,190 | 4,070 | 4,150 | 10,500 |
| 2008/08/12 | 4,110 | 4,170 | 4,090 | 4,160 | 10,600 |
| 2008/08/11 | 4,050 | 4,130 | 3,990 | 4,110 | 13,500 |
| 2008/08/08 | 4,000 | 4,070 | 3,990 | 4,050 | 5,900 |
| 2008/08/07 | 4,100 | 4,140 | 4,010 | 4,080 | 11,100 |
| 2008/08/06 | 3,960 | 4,110 | 3,960 | 4,050 | 11,400 |
| 2008/08/05 | 3,970 | 3,990 | 3,920 | 3,960 | 15,200 |
| 2008/08/04 | 3,990 | 4,080 | 3,960 | 3,960 | 22,300 |
| 2008/08/01 | 4,000 | 4,000 | 3,950 | 3,970 | 18,650 |
| 2008/07/31 | 4,060 | 4,070 | 3,980 | 4,010 | 16,200 |
| 2008/07/30 | 3,920 | 4,010 | 3,900 | 4,010 | 24,250 |
| 2008/07/29 | 4,030 | 4,030 | 3,870 | 3,880 | 33,500 |
| 2008/07/28 | 4,210 | 4,210 | 4,070 | 4,110 | 48,700 |
| 2008/07/25 | 4,250 | 4,440 | 4,250 | 4,260 | 53,600 |
| 2008/07/24 | 4,260 | 4,420 | 4,250 | 4,400 | 43,350 |
| 2008/07/23 | 4,290 | 4,380 | 4,250 | 4,260 | 8,650 |
| 2008/07/22 | 4,300 | 4,300 | 4,180 | 4,280 | 14,350 |
| 2008/07/18 | 4,200 | 4,240 | 4,090 | 4,180 | 8,450 |
| 2008/07/17 | 4,130 | 4,260 | 4,130 | 4,220 | 17,350 |
| 2008/07/16 | 4,200 | 4,200 | 4,090 | 4,130 | 15,000 |
| 2008/07/15 | 4,360 | 4,360 | 4,210 | 4,270 | 16,300 |
| 2008/07/14 | 4,600 | 4,600 | 4,400 | 4,410 | 19,250 |
| 2008/07/11 | 4,640 | 4,650 | 4,540 | 4,540 | 28,200 |
| 2008/07/10 | 4,800 | 4,800 | 4,710 | 4,740 | 9,200 |
| 2008/07/09 | 4,760 | 4,810 | 4,710 | 4,750 | 30,450 |
| 2008/07/08 | 4,620 | 4,710 | 4,620 | 4,660 | 29,350 |
| 2008/07/07 | 4,640 | 4,690 | 4,640 | 4,650 | 24,600 |
| 2008/07/04 | 4,690 | 4,740 | 4,650 | 4,690 | 14,900 |
| 2008/07/03 | 4,570 | 4,680 | 4,570 | 4,670 | 18,650 |
| 2008/07/02 | 4,620 | 4,700 | 4,620 | 4,670 | 19,100 |
| 2008/07/01 | 4,710 | 4,770 | 4,680 | 4,690 | 23,850 |
| 2008/06/30 | 4,710 | 4,710 | 4,590 | 4,660 | 17,750 |
| 2008/06/27 | 4,550 | 4,640 | 4,540 | 4,610 | 16,550 |
| 2008/06/26 | 4,700 | 4,740 | 4,600 | 4,600 | 29,400 |
| 2008/06/25 | 4,800 | 4,800 | 4,670 | 4,790 | 26,700 |
| 2008/06/24 | 4,710 | 4,840 | 4,680 | 4,820 | 28,700 |
| 2008/06/23 | 4,650 | 4,750 | 4,640 | 4,710 | 16,500 |
| 2008/06/20 | 4,860 | 4,860 | 4,800 | 4,800 | 15,500 |
| 2008/06/19 | 4,870 | 4,940 | 4,870 | 4,910 | 16,250 |
| 2008/06/18 | 4,870 | 4,910 | 4,840 | 4,890 | 16,150 |
| 2008/06/17 | 4,900 | 4,910 | 4,810 | 4,870 | 13,300 |
| 2008/06/16 | 4,970 | 4,970 | 4,860 | 4,920 | 16,300 |
| 2008/06/13 | 4,790 | 4,850 | 4,760 | 4,850 | 20,250 |
| 2008/06/12 | 4,650 | 4,770 | 4,650 | 4,770 | 16,350 |
| 2008/06/11 | 4,690 | 4,710 | 4,670 | 4,680 | 10,350 |
| 2008/06/10 | 4,680 | 4,710 | 4,660 | 4,680 | 16,400 |
| 2008/06/09 | 4,630 | 4,680 | 4,630 | 4,650 | 13,800 |
| 2008/06/06 | 4,860 | 4,900 | 4,760 | 4,760 | 52,950 |
| 2008/06/05 | 4,980 | 4,980 | 4,850 | 4,850 | 20,000 |
| 2008/06/04 | 4,990 | 5,040 | 4,950 | 5,010 | 14,200 |
| 2008/06/03 | 4,980 | 4,980 | 4,930 | 4,950 | 12,050 |
| 2008/06/02 | 4,910 | 5,000 | 4,880 | 4,970 | 28,950 |
| 2008/05/30 | 4,800 | 4,830 | 4,750 | 4,810 | 10,050 |
| 2008/05/29 | 4,800 | 4,810 | 4,710 | 4,780 | 15,700 |
| 2008/05/28 | 4,940 | 4,940 | 4,770 | 4,770 | 20,700 |
| 2008/05/27 | 4,990 | 5,010 | 4,920 | 4,950 | 13,700 |
| 2008/05/26 | 5,110 | 5,110 | 4,970 | 4,990 | 10,050 |
| 2008/05/23 | 5,100 | 5,150 | 5,050 | 5,050 | 11,750 |
| 2008/05/22 | 4,950 | 5,050 | 4,910 | 4,990 | 20,350 |
| 2008/05/21 | 5,090 | 5,100 | 5,020 | 5,060 | 21,250 |
| 2008/05/20 | 5,140 | 5,140 | 5,080 | 5,110 | 17,950 |
| 2008/05/19 | 5,160 | 5,170 | 5,120 | 5,150 | 13,750 |
| 2008/05/16 | 5,270 | 5,300 | 5,140 | 5,140 | 14,800 |
| 2008/05/15 | 5,300 | 5,300 | 5,260 | 5,270 | 10,950 |
| 2008/05/14 | 5,170 | 5,250 | 5,110 | 5,210 | 21,150 |
| 2008/05/13 | 5,320 | 5,320 | 5,150 | 5,160 | 33,250 |
| 2008/05/12 | 5,170 | 5,250 | 5,170 | 5,250 | 10,200 |
| 2008/05/09 | 5,250 | 5,260 | 5,150 | 5,170 | 25,000 |
| 2008/05/08 | 5,300 | 5,310 | 5,210 | 5,220 | 18,850 |
| 2008/05/07 | 5,400 | 5,420 | 5,290 | 5,290 | 26,500 |
| 2008/05/02 | 5,310 | 5,320 | 5,200 | 5,300 | 29,150 |
| 2008/05/01 | 5,310 | 5,360 | 5,300 | 5,310 | 12,750 |
| 2008/04/30 | 5,480 | 5,480 | 5,350 | 5,360 | 17,650 |
| 2008/04/28 | 5,470 | 5,480 | 5,350 | 5,380 | 16,800 |
| 2008/04/25 | 5,680 | 5,680 | 5,380 | 5,460 | 47,050 |
| 2008/04/24 | 5,700 | 5,700 | 5,610 | 5,650 | 14,700 |
| 2008/04/23 | 5,690 | 5,720 | 5,650 | 5,670 | 9,800 |
| 2008/04/22 | 5,700 | 5,720 | 5,670 | 5,690 | 10,550 |
| 2008/04/21 | 5,980 | 5,980 | 5,650 | 5,720 | 16,900 |
| 2008/04/18 | 5,990 | 5,990 | 5,880 | 5,950 | 9,550 |
| 2008/04/17 | 6,000 | 6,040 | 5,920 | 6,020 | 4,750 |
| 2008/04/16 | 5,990 | 5,990 | 5,830 | 5,960 | 11,450 |
| 2008/04/15 | 5,850 | 5,980 | 5,770 | 5,970 | 15,850 |
| 2008/04/14 | 5,660 | 5,880 | 5,660 | 5,850 | 8,900 |
| 2008/04/11 | 5,740 | 6,070 | 5,690 | 6,020 | 10,350 |
| 2008/04/10 | 5,650 | 5,740 | 5,490 | 5,640 | 15,400 |
| 2008/04/09 | 5,820 | 5,900 | 5,710 | 5,720 | 10,800 |
| 2008/04/08 | 6,030 | 6,030 | 5,810 | 5,810 | 13,950 |
| 2008/04/07 | 6,000 | 6,160 | 5,950 | 6,130 | 17,450 |
| 2008/04/04 | 5,990 | 6,000 | 5,950 | 6,000 | 6,500 |
| 2008/04/03 | 6,050 | 6,090 | 5,910 | 6,090 | 11,800 |
| 2008/04/02 | 5,950 | 6,100 | 5,950 | 6,060 | 12,850 |
| 2008/04/01 | 6,150 | 6,200 | 5,860 | 6,100 | 17,700 |
| 2008/03/31 | 5,840 | 5,960 | 5,800 | 5,950 | 19,700 |
| 2008/03/28 | 5,780 | 5,900 | 5,650 | 5,850 | 17,450 |
| 2008/03/27 | 5,690 | 5,780 | 5,600 | 5,680 | 12,850 |
| 2008/03/26 | 5,600 | 5,700 | 5,560 | 5,630 | 11,700 |
| 2008/03/25 | 5,590 | 5,620 | 5,520 | 5,620 | 16,400 |
| 2008/03/24 | 5,550 | 5,640 | 5,500 | 5,560 | 16,700 |
| 2008/03/21 | 5,490 | 5,580 | 5,460 | 5,470 | 11,050 |
| 2008/03/19 | 5,650 | 5,700 | 5,360 | 5,480 | 19,050 |
| 2008/03/18 | 5,590 | 5,660 | 5,360 | 5,640 | 14,650 |
| 2008/03/17 | 5,590 | 5,730 | 5,530 | 5,690 | 11,650 |
| 2008/03/14 | 5,600 | 5,620 | 5,570 | 5,590 | 23,950 |
| 2008/03/13 | 5,500 | 5,550 | 5,480 | 5,490 | 8,200 |
| 2008/03/12 | 5,790 | 5,790 | 5,500 | 5,530 | 8,300 |
| 2008/03/11 | 5,610 | 5,730 | 5,520 | 5,680 | 5,850 |
| 2008/03/10 | 5,730 | 5,880 | 5,550 | 5,600 | 7,050 |
| 2008/03/07 | 5,880 | 5,880 | 5,630 | 5,710 | 13,500 |
| 2008/03/06 | 5,640 | 6,110 | 5,560 | 5,980 | 18,050 |
| 2008/03/05 | 5,730 | 5,760 | 5,540 | 5,630 | 15,650 |
| 2008/03/04 | 5,830 | 5,830 | 5,650 | 5,730 | 16,150 |
| 2008/03/03 | 5,990 | 6,010 | 5,820 | 5,830 | 14,100 |
| 2008/02/29 | 6,000 | 6,090 | 6,000 | 6,020 | 4,650 |
| 2008/02/28 | 6,100 | 6,100 | 5,990 | 6,080 | 6,750 |
| 2008/02/27 | 6,020 | 6,100 | 6,010 | 6,100 | 19,700 |
| 2008/02/26 | 6,100 | 6,150 | 5,930 | 5,950 | 23,350 |
| 2008/02/25 | 6,200 | 6,270 | 6,080 | 6,190 | 19,050 |
| 2008/02/22 | 6,370 | 6,380 | 6,120 | 6,180 | 13,800 |
| 2008/02/21 | 6,160 | 6,370 | 6,160 | 6,370 | 7,900 |
| 2008/02/20 | 6,200 | 6,300 | 6,100 | 6,140 | 18,150 |
| 2008/02/19 | 6,160 | 6,200 | 6,070 | 6,190 | 9,200 |
| 2008/02/18 | 6,330 | 6,340 | 6,110 | 6,160 | 11,350 |
| 2008/02/15 | 6,380 | 6,500 | 6,330 | 6,410 | 14,750 |
| 2008/02/14 | 6,220 | 6,680 | 6,180 | 6,580 | 22,050 |
| 2008/02/13 | 6,060 | 6,200 | 6,010 | 6,120 | 8,150 |
| 2008/02/12 | 6,250 | 6,250 | 5,960 | 5,960 | 4,500 |
| 2008/02/08 | 6,090 | 6,270 | 5,950 | 6,150 | 18,600 |
| 2008/02/07 | 5,820 | 6,080 | 5,710 | 6,080 | 12,450 |
| 2008/02/06 | 6,040 | 6,100 | 5,860 | 5,920 | 19,650 |
| 2008/02/05 | 5,740 | 6,130 | 5,710 | 5,940 | 15,300 |
| 2008/02/04 | 5,750 | 5,800 | 5,680 | 5,740 | 8,950 |
| 2008/02/01 | 5,650 | 5,780 | 5,580 | 5,630 | 25,800 |
| 2008/01/31 | 5,410 | 5,500 | 5,330 | 5,500 | 18,050 |
| 2008/01/30 | 5,490 | 5,490 | 5,260 | 5,320 | 19,350 |
| 2008/01/29 | 5,210 | 5,410 | 5,190 | 5,390 | 15,300 |
| 2008/01/28 | 5,270 | 5,500 | 5,250 | 5,310 | 25,050 |
| 2008/01/25 | 5,250 | 5,390 | 5,160 | 5,370 | 18,000 |
| 2008/01/24 | 5,180 | 5,330 | 5,140 | 5,220 | 21,750 |
| 2008/01/23 | 5,300 | 5,440 | 4,960 | 5,230 | 46,300 |
| 2008/01/22 | 5,110 | 5,460 | 4,960 | 5,180 | 19,900 |
| 2008/01/21 | 5,200 | 5,280 | 5,100 | 5,110 | 24,500 |
| 2008/01/18 | 5,050 | 5,270 | 5,000 | 5,170 | 31,950 |
| 2008/01/17 | 5,130 | 5,280 | 4,990 | 5,190 | 56,000 |
| 2008/01/16 | 5,510 | 5,510 | 4,940 | 4,980 | 28,250 |
| 2008/01/15 | 5,840 | 5,930 | 5,560 | 5,710 | 31,300 |
| 2008/01/11 | 6,100 | 6,160 | 5,880 | 5,930 | 20,200 |
| 2008/01/10 | 6,250 | 6,300 | 6,190 | 6,200 | 12,550 |
| 2008/01/09 | 6,060 | 6,360 | 6,060 | 6,350 | 9,950 |
| 2008/01/08 | 6,030 | 6,210 | 6,030 | 6,170 | 9,750 |
| 2008/01/07 | 6,080 | 6,180 | 6,020 | 6,170 | 16,300 |
| 2008/01/04 | 6,450 | 6,450 | 6,020 | 6,080 | 9,650 |