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 |
|---|---|---|---|---|---|
| 2009/12/30 | 3,700 | 3,720 | 3,640 | 3,640 | 7,300 |
| 2009/12/29 | 3,670 | 3,710 | 3,650 | 3,670 | 5,500 |
| 2009/12/28 | 3,700 | 3,730 | 3,660 | 3,660 | 5,500 |
| 2009/12/25 | 3,790 | 3,800 | 3,690 | 3,700 | 5,500 |
| 2009/12/24 | 3,710 | 3,790 | 3,710 | 3,770 | 9,150 |
| 2009/12/22 | 3,740 | 3,830 | 3,700 | 3,700 | 17,100 |
| 2009/12/21 | 3,770 | 3,780 | 3,660 | 3,690 | 8,850 |
| 2009/12/18 | 3,800 | 3,830 | 3,750 | 3,780 | 8,900 |
| 2009/12/17 | 3,820 | 3,850 | 3,760 | 3,760 | 9,700 |
| 2009/12/16 | 3,790 | 3,870 | 3,750 | 3,780 | 12,150 |
| 2009/12/15 | 3,800 | 3,870 | 3,780 | 3,790 | 16,950 |
| 2009/12/14 | 3,950 | 3,950 | 3,870 | 3,900 | 5,200 |
| 2009/12/11 | 3,960 | 3,960 | 3,880 | 3,950 | 10,500 |
| 2009/12/10 | 3,900 | 3,900 | 3,830 | 3,860 | 7,650 |
| 2009/12/09 | 3,800 | 3,840 | 3,760 | 3,800 | 8,150 |
| 2009/12/08 | 3,840 | 3,840 | 3,730 | 3,790 | 9,800 |
| 2009/12/07 | 3,950 | 3,950 | 3,820 | 3,840 | 7,050 |
| 2009/12/04 | 4,000 | 4,000 | 3,930 | 3,930 | 6,550 |
| 2009/12/03 | 3,910 | 4,020 | 3,910 | 3,990 | 11,750 |
| 2009/12/02 | 3,950 | 4,000 | 3,890 | 3,970 | 10,500 |
| 2009/12/01 | 3,750 | 3,990 | 3,750 | 3,980 | 10,150 |
| 2009/11/30 | 3,790 | 3,950 | 3,750 | 3,830 | 14,950 |
| 2009/11/27 | 3,860 | 3,860 | 3,800 | 3,810 | 4,550 |
| 2009/11/26 | 3,930 | 3,940 | 3,850 | 3,870 | 5,500 |
| 2009/11/25 | 3,990 | 3,990 | 3,930 | 3,940 | 1,950 |
| 2009/11/24 | 4,070 | 4,070 | 3,970 | 3,980 | 7,550 |
| 2009/11/20 | 3,990 | 3,990 | 3,960 | 3,970 | 2,500 |
| 2009/11/19 | 4,080 | 4,100 | 3,970 | 3,980 | 2,650 |
| 2009/11/18 | 4,020 | 4,080 | 3,980 | 3,980 | 2,650 |
| 2009/11/17 | 4,070 | 4,110 | 4,040 | 4,060 | 3,150 |
| 2009/11/16 | 4,140 | 4,210 | 4,110 | 4,110 | 2,250 |
| 2009/11/13 | 4,280 | 4,300 | 4,100 | 4,270 | 4,950 |
| 2009/11/12 | 4,210 | 4,210 | 4,070 | 4,080 | 3,900 |
| 2009/11/11 | 4,300 | 4,300 | 4,220 | 4,220 | 2,300 |
| 2009/11/10 | 4,110 | 4,260 | 4,060 | 4,230 | 9,950 |
| 2009/11/09 | 4,190 | 4,190 | 4,050 | 4,060 | 6,900 |
| 2009/11/06 | 4,220 | 4,220 | 4,100 | 4,180 | 4,550 |
| 2009/11/05 | 4,240 | 4,250 | 4,160 | 4,180 | 9,500 |
| 2009/11/04 | 4,290 | 4,320 | 4,210 | 4,320 | 10,000 |
| 2009/11/02 | 4,360 | 4,360 | 4,260 | 4,340 | 4,900 |
| 2009/10/30 | 4,370 | 4,400 | 4,360 | 4,360 | 9,900 |
| 2009/10/29 | 4,410 | 4,420 | 4,320 | 4,420 | 33,150 |
| 2009/10/28 | 4,240 | 4,270 | 4,190 | 4,260 | 14,300 |
| 2009/10/27 | 4,350 | 4,350 | 4,150 | 4,190 | 18,200 |
| 2009/10/26 | 4,390 | 4,430 | 4,300 | 4,430 | 12,550 |
| 2009/10/23 | 4,470 | 4,490 | 4,400 | 4,440 | 10,900 |
| 2009/10/22 | 4,500 | 4,500 | 4,340 | 4,450 | 16,250 |
| 2009/10/21 | 4,580 | 4,590 | 4,480 | 4,500 | 23,200 |
| 2009/10/20 | 4,480 | 4,750 | 4,470 | 4,700 | 27,550 |
| 2009/10/19 | 4,420 | 4,670 | 4,390 | 4,600 | 24,950 |
| 2009/10/16 | 4,450 | 4,550 | 4,440 | 4,460 | 6,700 |
| 2009/10/15 | 4,450 | 4,530 | 4,440 | 4,450 | 9,750 |
| 2009/10/14 | 4,490 | 4,550 | 4,430 | 4,460 | 11,150 |
| 2009/10/13 | 4,500 | 4,510 | 4,430 | 4,480 | 9,550 |
| 2009/10/09 | 4,430 | 4,440 | 4,360 | 4,400 | 10,900 |
| 2009/10/08 | 4,480 | 4,600 | 4,420 | 4,430 | 16,200 |
| 2009/10/07 | 4,470 | 4,530 | 4,430 | 4,470 | 11,250 |
| 2009/10/06 | 4,450 | 4,470 | 4,350 | 4,460 | 7,500 |
| 2009/10/05 | 4,530 | 4,550 | 4,430 | 4,550 | 7,150 |
| 2009/10/02 | 4,690 | 4,750 | 4,510 | 4,630 | 3,150 |
| 2009/10/01 | 4,970 | 4,970 | 4,690 | 4,720 | 6,250 |
| 2009/09/30 | 4,960 | 5,010 | 4,940 | 4,970 | 4,950 |
| 2009/09/29 | 4,880 | 4,880 | 4,800 | 4,830 | 6,450 |
| 2009/09/28 | 4,820 | 4,900 | 4,650 | 4,900 | 10,000 |
| 2009/09/25 | 4,830 | 4,830 | 4,490 | 4,720 | 4,800 |
| 2009/09/24 | 4,670 | 4,780 | 4,590 | 4,650 | 6,250 |
| 2009/09/18 | 4,550 | 4,650 | 4,490 | 4,620 | 5,600 |
| 2009/09/17 | 4,620 | 4,620 | 4,470 | 4,560 | 5,400 |
| 2009/09/16 | 4,600 | 4,700 | 4,570 | 4,670 | 18,050 |
| 2009/09/15 | 4,600 | 4,660 | 4,460 | 4,580 | 19,300 |
| 2009/09/14 | 4,800 | 4,800 | 4,670 | 4,700 | 14,700 |
| 2009/09/11 | 4,700 | 4,710 | 4,570 | 4,670 | 26,900 |
| 2009/09/10 | 4,350 | 4,700 | 4,350 | 4,570 | 22,500 |
| 2009/09/09 | 4,290 | 4,340 | 4,270 | 4,290 | 4,650 |
| 2009/09/08 | 4,370 | 4,390 | 4,320 | 4,380 | 2,300 |
| 2009/09/07 | 4,390 | 4,420 | 4,320 | 4,320 | 1,000 |
| 2009/09/04 | 4,460 | 4,460 | 4,350 | 4,400 | 7,150 |
| 2009/09/03 | 4,310 | 4,540 | 4,310 | 4,460 | 7,350 |
| 2009/09/02 | 4,420 | 4,420 | 4,340 | 4,360 | 4,050 |
| 2009/09/01 | 4,420 | 4,500 | 4,420 | 4,470 | 2,450 |
| 2009/08/31 | 4,430 | 4,510 | 4,410 | 4,500 | 6,150 |
| 2009/08/28 | 4,450 | 4,480 | 4,420 | 4,450 | 3,900 |
| 2009/08/27 | 4,420 | 4,490 | 4,380 | 4,490 | 5,950 |
| 2009/08/26 | 4,500 | 4,500 | 4,460 | 4,500 | 3,450 |
| 2009/08/25 | 4,500 | 4,500 | 4,430 | 4,450 | 2,550 |
| 2009/08/24 | 4,310 | 4,540 | 4,310 | 4,500 | 9,050 |
| 2009/08/21 | 4,420 | 4,450 | 4,280 | 4,360 | 4,950 |
| 2009/08/20 | 4,360 | 4,540 | 4,360 | 4,500 | 4,400 |
| 2009/08/19 | 4,310 | 4,410 | 4,280 | 4,340 | 3,150 |
| 2009/08/18 | 4,280 | 4,390 | 4,260 | 4,300 | 1,600 |
| 2009/08/17 | 4,400 | 4,420 | 4,210 | 4,330 | 6,900 |
| 2009/08/14 | 4,400 | 4,450 | 4,340 | 4,440 | 7,200 |
| 2009/08/13 | 4,410 | 4,410 | 4,300 | 4,300 | 4,800 |
| 2009/08/12 | 4,390 | 4,440 | 4,340 | 4,360 | 5,800 |
| 2009/08/11 | 4,560 | 4,560 | 4,510 | 4,540 | 7,650 |
| 2009/08/10 | 4,640 | 4,660 | 4,490 | 4,540 | 11,500 |
| 2009/08/07 | 4,630 | 4,730 | 4,630 | 4,690 | 17,800 |
| 2009/08/06 | 4,620 | 4,760 | 4,620 | 4,680 | 9,150 |
| 2009/08/05 | 4,620 | 4,690 | 4,520 | 4,570 | 5,850 |
| 2009/08/04 | 4,810 | 4,810 | 4,670 | 4,670 | 5,600 |
| 2009/08/03 | 4,840 | 4,840 | 4,700 | 4,760 | 4,450 |
| 2009/07/31 | 4,730 | 4,770 | 4,650 | 4,740 | 7,450 |
| 2009/07/30 | 4,470 | 4,740 | 4,470 | 4,630 | 12,250 |
| 2009/07/29 | 4,310 | 4,470 | 4,310 | 4,430 | 6,000 |
| 2009/07/28 | 4,400 | 4,400 | 4,290 | 4,360 | 4,050 |
| 2009/07/27 | 4,300 | 4,400 | 4,260 | 4,400 | 8,250 |
| 2009/07/24 | 4,250 | 4,290 | 4,170 | 4,170 | 8,850 |
| 2009/07/23 | 4,150 | 4,320 | 4,050 | 4,150 | 12,200 |
| 2009/07/22 | 3,960 | 4,100 | 3,960 | 4,100 | 4,700 |
| 2009/07/21 | 3,850 | 4,020 | 3,830 | 4,010 | 3,600 |
| 2009/07/17 | 3,810 | 3,830 | 3,760 | 3,810 | 1,550 |
| 2009/07/16 | 3,720 | 3,740 | 3,710 | 3,710 | 3,100 |
| 2009/07/15 | 3,620 | 3,720 | 3,620 | 3,700 | 6,100 |
| 2009/07/14 | 3,640 | 3,640 | 3,600 | 3,610 | 4,850 |
| 2009/07/13 | 3,670 | 3,720 | 3,630 | 3,640 | 6,200 |
| 2009/07/10 | 3,990 | 3,990 | 3,750 | 3,770 | 11,400 |
| 2009/07/09 | 3,860 | 3,860 | 3,790 | 3,840 | 9,900 |
| 2009/07/08 | 3,890 | 3,940 | 3,850 | 3,860 | 4,050 |
| 2009/07/07 | 3,850 | 3,890 | 3,850 | 3,880 | 3,350 |
| 2009/07/06 | 3,870 | 3,880 | 3,790 | 3,850 | 10,500 |
| 2009/07/03 | 3,850 | 3,910 | 3,850 | 3,870 | 6,500 |
| 2009/07/02 | 4,000 | 4,010 | 3,950 | 3,950 | 8,800 |
| 2009/07/01 | 3,840 | 4,050 | 3,840 | 3,940 | 10,300 |
| 2009/06/30 | 3,920 | 3,960 | 3,910 | 3,920 | 4,850 |
| 2009/06/29 | 4,020 | 4,050 | 3,950 | 3,970 | 3,000 |
| 2009/06/26 | 4,020 | 4,050 | 3,990 | 4,020 | 4,300 |
| 2009/06/25 | 3,990 | 4,000 | 3,940 | 4,000 | 6,600 |
| 2009/06/24 | 3,970 | 3,970 | 3,890 | 3,890 | 3,950 |
| 2009/06/23 | 3,900 | 3,950 | 3,870 | 3,870 | 13,000 |
| 2009/06/22 | 3,950 | 4,000 | 3,900 | 3,930 | 13,350 |
| 2009/06/19 | 3,950 | 3,990 | 3,900 | 3,900 | 13,200 |
| 2009/06/18 | 3,960 | 4,000 | 3,930 | 3,960 | 7,200 |
| 2009/06/17 | 3,960 | 3,990 | 3,940 | 3,940 | 6,000 |
| 2009/06/16 | 3,910 | 4,000 | 3,910 | 3,910 | 8,400 |
| 2009/06/15 | 3,950 | 4,050 | 3,950 | 4,020 | 4,050 |
| 2009/06/12 | 3,900 | 3,940 | 3,860 | 3,900 | 14,900 |
| 2009/06/11 | 3,860 | 3,900 | 3,860 | 3,870 | 3,350 |
| 2009/06/10 | 3,900 | 3,930 | 3,830 | 3,900 | 3,650 |
| 2009/06/09 | 3,820 | 3,830 | 3,740 | 3,810 | 5,600 |
| 2009/06/08 | 3,820 | 3,900 | 3,810 | 3,840 | 6,400 |
| 2009/06/05 | 3,820 | 3,820 | 3,740 | 3,790 | 2,150 |
| 2009/06/04 | 3,740 | 3,800 | 3,730 | 3,760 | 3,900 |
| 2009/06/03 | 3,700 | 3,790 | 3,670 | 3,740 | 4,400 |
| 2009/06/02 | 3,790 | 3,790 | 3,680 | 3,720 | 7,600 |
| 2009/06/01 | 3,590 | 3,680 | 3,570 | 3,630 | 7,450 |
| 2009/05/29 | 3,790 | 3,860 | 3,610 | 3,660 | 15,900 |
| 2009/05/28 | 3,620 | 3,800 | 3,570 | 3,790 | 8,800 |
| 2009/05/27 | 3,600 | 3,600 | 3,520 | 3,570 | 9,100 |
| 2009/05/26 | 3,470 | 3,570 | 3,440 | 3,570 | 13,650 |
| 2009/05/25 | 3,380 | 3,410 | 3,360 | 3,370 | 8,550 |
| 2009/05/22 | 3,370 | 3,400 | 3,330 | 3,350 | 4,850 |
| 2009/05/21 | 3,300 | 3,350 | 3,300 | 3,350 | 7,500 |
| 2009/05/20 | 3,320 | 3,350 | 3,280 | 3,330 | 7,150 |
| 2009/05/19 | 3,330 | 3,370 | 3,280 | 3,370 | 4,150 |
| 2009/05/18 | 3,410 | 3,410 | 3,310 | 3,320 | 5,400 |
| 2009/05/15 | 3,400 | 3,420 | 3,330 | 3,380 | 4,150 |
| 2009/05/14 | 3,390 | 3,400 | 3,370 | 3,390 | 5,700 |
| 2009/05/13 | 3,390 | 3,390 | 3,360 | 3,380 | 7,000 |
| 2009/05/12 | 3,330 | 3,350 | 3,310 | 3,320 | 4,150 |
| 2009/05/11 | 3,350 | 3,380 | 3,330 | 3,350 | 4,100 |
| 2009/05/08 | 3,410 | 3,410 | 3,330 | 3,360 | 3,550 |
| 2009/05/07 | 3,290 | 3,330 | 3,290 | 3,320 | 6,200 |
| 2009/05/01 | 3,180 | 3,280 | 3,180 | 3,180 | 2,650 |
| 2009/04/30 | 3,150 | 3,220 | 3,130 | 3,170 | 6,450 |
| 2009/04/28 | 3,280 | 3,300 | 3,160 | 3,160 | 9,100 |
| 2009/04/27 | 3,330 | 3,410 | 3,190 | 3,230 | 20,700 |
| 2009/04/24 | 3,410 | 3,420 | 3,340 | 3,390 | 11,350 |
| 2009/04/23 | 3,300 | 3,480 | 3,160 | 3,460 | 19,250 |
| 2009/04/22 | 3,340 | 3,450 | 3,260 | 3,320 | 13,250 |
| 2009/04/21 | 3,380 | 3,400 | 3,270 | 3,350 | 23,150 |
| 2009/04/20 | 3,350 | 3,410 | 3,330 | 3,410 | 8,900 |
| 2009/04/17 | 3,340 | 3,360 | 3,310 | 3,330 | 3,800 |
| 2009/04/16 | 3,270 | 3,360 | 3,230 | 3,290 | 22,400 |
| 2009/04/15 | 3,350 | 3,350 | 3,080 | 3,220 | 31,300 |
| 2009/04/14 | 3,260 | 3,390 | 3,150 | 3,310 | 14,100 |
| 2009/04/13 | 3,360 | 3,360 | 3,260 | 3,340 | 1,850 |
| 2009/04/10 | 3,350 | 3,400 | 3,260 | 3,360 | 5,850 |
| 2009/04/09 | 3,220 | 3,300 | 3,200 | 3,300 | 11,400 |
| 2009/04/08 | 3,230 | 3,230 | 3,110 | 3,120 | 3,750 |
| 2009/04/07 | 3,240 | 3,240 | 3,120 | 3,150 | 8,700 |
| 2009/04/06 | 3,120 | 3,200 | 3,070 | 3,190 | 8,800 |
| 2009/04/03 | 3,250 | 3,290 | 3,070 | 3,120 | 26,250 |
| 2009/04/02 | 3,210 | 3,220 | 3,070 | 3,160 | 24,200 |
| 2009/04/01 | 3,080 | 3,160 | 3,030 | 3,160 | 5,950 |
| 2009/03/31 | 3,070 | 3,150 | 3,020 | 3,060 | 11,900 |
| 2009/03/30 | 3,140 | 3,190 | 3,020 | 3,020 | 11,050 |
| 2009/03/27 | 3,180 | 3,280 | 3,100 | 3,190 | 18,200 |
| 2009/03/26 | 3,060 | 3,130 | 2,985 | 3,130 | 8,700 |
| 2009/03/25 | 3,030 | 3,080 | 2,995 | 3,080 | 17,800 |
| 2009/03/24 | 3,100 | 3,100 | 3,010 | 3,050 | 19,500 |
| 2009/03/23 | 3,020 | 3,020 | 2,970 | 3,020 | 18,950 |
| 2009/03/19 | 3,040 | 3,050 | 2,940 | 2,970 | 21,650 |
| 2009/03/18 | 3,000 | 3,140 | 3,000 | 3,040 | 32,600 |
| 2009/03/17 | 3,000 | 3,020 | 2,980 | 2,995 | 32,150 |
| 2009/03/16 | 3,060 | 3,090 | 2,985 | 3,000 | 32,400 |
| 2009/03/13 | 3,050 | 3,110 | 3,050 | 3,080 | 31,950 |
| 2009/03/12 | 3,100 | 3,120 | 3,050 | 3,080 | 14,800 |
| 2009/03/11 | 3,170 | 3,190 | 3,090 | 3,100 | 20,150 |
| 2009/03/10 | 3,250 | 3,270 | 3,150 | 3,160 | 22,500 |
| 2009/03/09 | 3,260 | 3,320 | 3,230 | 3,250 | 13,900 |
| 2009/03/06 | 3,340 | 3,370 | 3,260 | 3,260 | 28,400 |
| 2009/03/05 | 3,380 | 3,380 | 3,280 | 3,370 | 24,400 |
| 2009/03/04 | 3,230 | 3,230 | 3,180 | 3,230 | 23,600 |
| 2009/03/03 | 3,200 | 3,230 | 3,200 | 3,220 | 2,700 |
| 2009/03/02 | 3,310 | 3,350 | 3,170 | 3,210 | 25,300 |
| 2009/02/27 | 3,240 | 3,300 | 3,220 | 3,300 | 13,150 |
| 2009/02/26 | 3,250 | 3,270 | 3,200 | 3,240 | 15,050 |
| 2009/02/25 | 3,210 | 3,270 | 3,200 | 3,250 | 15,800 |
| 2009/02/24 | 3,200 | 3,210 | 3,140 | 3,160 | 15,000 |
| 2009/02/23 | 3,140 | 3,210 | 3,140 | 3,200 | 6,950 |
| 2009/02/20 | 3,300 | 3,310 | 3,170 | 3,180 | 19,650 |
| 2009/02/19 | 3,350 | 3,360 | 3,300 | 3,310 | 22,700 |
| 2009/02/18 | 3,280 | 3,380 | 3,270 | 3,330 | 29,250 |
| 2009/02/17 | 3,150 | 3,330 | 3,150 | 3,260 | 23,200 |
| 2009/02/16 | 3,150 | 3,200 | 3,130 | 3,170 | 17,200 |
| 2009/02/13 | 3,180 | 3,180 | 3,090 | 3,090 | 26,600 |
| 2009/02/12 | 3,180 | 3,200 | 3,070 | 3,090 | 24,900 |
| 2009/02/10 | 3,260 | 3,310 | 3,170 | 3,180 | 24,200 |
| 2009/02/09 | 3,280 | 3,330 | 3,250 | 3,260 | 23,700 |
| 2009/02/06 | 3,360 | 3,390 | 3,280 | 3,280 | 19,550 |
| 2009/02/05 | 3,400 | 3,450 | 3,310 | 3,310 | 25,200 |
| 2009/02/04 | 3,400 | 3,400 | 3,380 | 3,390 | 13,700 |
| 2009/02/03 | 3,480 | 3,500 | 3,380 | 3,400 | 30,100 |
| 2009/02/02 | 3,520 | 3,530 | 3,470 | 3,480 | 20,700 |
| 2009/01/30 | 3,460 | 3,550 | 3,460 | 3,520 | 27,550 |
| 2009/01/29 | 3,520 | 3,580 | 3,480 | 3,510 | 35,300 |
| 2009/01/28 | 3,300 | 3,530 | 3,300 | 3,490 | 78,750 |
| 2009/01/27 | 3,090 | 3,320 | 3,090 | 3,150 | 18,050 |
| 2009/01/26 | 3,040 | 3,120 | 3,040 | 3,090 | 3,900 |
| 2009/01/23 | 3,100 | 3,100 | 3,060 | 3,090 | 19,300 |
| 2009/01/22 | 3,120 | 3,150 | 3,070 | 3,100 | 8,850 |
| 2009/01/21 | 3,040 | 3,140 | 3,040 | 3,080 | 14,750 |
| 2009/01/20 | 3,110 | 3,200 | 3,090 | 3,090 | 10,150 |
| 2009/01/19 | 3,200 | 3,220 | 3,120 | 3,140 | 4,650 |
| 2009/01/16 | 3,200 | 3,270 | 3,110 | 3,200 | 21,650 |
| 2009/01/15 | 3,310 | 3,340 | 3,150 | 3,170 | 23,000 |
| 2009/01/14 | 3,430 | 3,520 | 3,430 | 3,490 | 9,750 |
| 2009/01/13 | 3,480 | 3,530 | 3,350 | 3,430 | 8,950 |
| 2009/01/09 | 3,500 | 3,510 | 3,480 | 3,500 | 3,600 |
| 2009/01/08 | 3,550 | 3,550 | 3,510 | 3,530 | 4,750 |
| 2009/01/07 | 3,640 | 3,690 | 3,610 | 3,610 | 7,300 |
| 2009/01/06 | 3,700 | 3,800 | 3,680 | 3,690 | 2,750 |
| 2009/01/05 | 3,800 | 3,890 | 3,660 | 3,730 | 4,400 |