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 |
|---|---|---|---|---|---|
| 2010/12/30 | 4,320 | 4,380 | 4,320 | 4,350 | 4,600 |
| 2010/12/29 | 4,360 | 4,400 | 4,310 | 4,320 | 13,150 |
| 2010/12/28 | 4,230 | 4,330 | 4,175 | 4,330 | 6,550 |
| 2010/12/27 | 4,200 | 4,270 | 4,200 | 4,225 | 5,150 |
| 2010/12/24 | 4,220 | 4,250 | 4,210 | 4,210 | 2,850 |
| 2010/12/22 | 4,370 | 4,370 | 4,270 | 4,285 | 4,300 |
| 2010/12/21 | 4,325 | 4,385 | 4,310 | 4,310 | 7,000 |
| 2010/12/20 | 4,315 | 4,320 | 4,295 | 4,315 | 5,600 |
| 2010/12/17 | 4,350 | 4,370 | 4,310 | 4,310 | 7,550 |
| 2010/12/16 | 4,355 | 4,405 | 4,325 | 4,385 | 7,950 |
| 2010/12/15 | 4,280 | 4,300 | 4,250 | 4,300 | 4,200 |
| 2010/12/14 | 4,250 | 4,280 | 4,235 | 4,280 | 5,950 |
| 2010/12/13 | 4,190 | 4,215 | 4,190 | 4,215 | 8,350 |
| 2010/12/10 | 4,130 | 4,150 | 4,110 | 4,120 | 28,100 |
| 2010/12/09 | 4,155 | 4,170 | 4,120 | 4,135 | 10,900 |
| 2010/12/08 | 4,050 | 4,100 | 4,015 | 4,100 | 18,900 |
| 2010/12/07 | 3,980 | 4,000 | 3,960 | 4,000 | 8,350 |
| 2010/12/06 | 4,000 | 4,020 | 3,930 | 3,985 | 7,050 |
| 2010/12/03 | 4,010 | 4,010 | 3,985 | 4,000 | 1,850 |
| 2010/12/02 | 3,990 | 4,005 | 3,930 | 3,945 | 3,850 |
| 2010/12/01 | 3,940 | 3,955 | 3,940 | 3,955 | 2,150 |
| 2010/11/30 | 3,930 | 3,980 | 3,925 | 3,925 | 6,850 |
| 2010/11/29 | 4,000 | 4,000 | 3,930 | 3,930 | 7,500 |
| 2010/11/26 | 3,950 | 3,970 | 3,900 | 3,930 | 7,300 |
| 2010/11/25 | 3,955 | 4,000 | 3,950 | 3,950 | 4,700 |
| 2010/11/24 | 3,960 | 4,045 | 3,955 | 3,955 | 7,400 |
| 2010/11/22 | 4,050 | 4,050 | 4,015 | 4,030 | 4,450 |
| 2010/11/19 | 4,075 | 4,075 | 3,975 | 3,980 | 3,950 |
| 2010/11/18 | 3,915 | 3,965 | 3,900 | 3,935 | 9,050 |
| 2010/11/17 | 3,880 | 3,920 | 3,880 | 3,895 | 6,450 |
| 2010/11/16 | 4,030 | 4,030 | 3,880 | 3,935 | 14,100 |
| 2010/11/15 | 3,995 | 4,065 | 3,995 | 4,035 | 5,050 |
| 2010/11/12 | 4,095 | 4,120 | 4,065 | 4,065 | 4,200 |
| 2010/11/11 | 4,105 | 4,145 | 4,060 | 4,085 | 3,300 |
| 2010/11/10 | 4,035 | 4,165 | 4,035 | 4,105 | 3,200 |
| 2010/11/09 | 4,130 | 4,130 | 4,035 | 4,055 | 4,050 |
| 2010/11/08 | 4,185 | 4,195 | 4,150 | 4,170 | 1,800 |
| 2010/11/05 | 4,100 | 4,195 | 4,095 | 4,130 | 6,750 |
| 2010/11/04 | 4,070 | 4,100 | 4,020 | 4,045 | 6,950 |
| 2010/11/02 | 3,970 | 3,970 | 3,850 | 3,860 | 6,550 |
| 2010/11/01 | 4,070 | 4,080 | 3,995 | 4,020 | 5,550 |
| 2010/10/29 | 4,040 | 4,045 | 3,975 | 4,045 | 4,650 |
| 2010/10/28 | 4,100 | 4,170 | 4,050 | 4,050 | 12,750 |
| 2010/10/27 | 4,110 | 4,230 | 4,100 | 4,230 | 4,000 |
| 2010/10/26 | 4,125 | 4,270 | 4,125 | 4,140 | 7,150 |
| 2010/10/25 | 4,205 | 4,250 | 4,120 | 4,120 | 2,800 |
| 2010/10/22 | 4,190 | 4,295 | 4,190 | 4,205 | 6,000 |
| 2010/10/21 | 4,085 | 4,300 | 4,055 | 4,300 | 14,850 |
| 2010/10/20 | 4,085 | 4,085 | 4,015 | 4,015 | 4,800 |
| 2010/10/19 | 4,110 | 4,180 | 4,085 | 4,090 | 3,950 |
| 2010/10/18 | 4,080 | 4,150 | 4,080 | 4,110 | 3,350 |
| 2010/10/15 | 4,095 | 4,120 | 4,080 | 4,095 | 4,000 |
| 2010/10/14 | 4,180 | 4,180 | 4,075 | 4,105 | 9,550 |
| 2010/10/13 | 4,160 | 4,160 | 4,105 | 4,110 | 5,000 |
| 2010/10/12 | 4,335 | 4,335 | 4,065 | 4,155 | 9,700 |
| 2010/10/08 | 4,330 | 4,400 | 4,310 | 4,315 | 5,000 |
| 2010/10/07 | 4,475 | 4,500 | 4,310 | 4,345 | 6,950 |
| 2010/10/06 | 4,455 | 4,520 | 4,450 | 4,475 | 9,100 |
| 2010/10/05 | 4,385 | 4,490 | 4,325 | 4,480 | 5,200 |
| 2010/10/04 | 4,490 | 4,490 | 4,340 | 4,385 | 6,900 |
| 2010/10/01 | 4,445 | 4,445 | 4,360 | 4,420 | 6,250 |
| 2010/09/30 | 4,555 | 4,640 | 4,470 | 4,490 | 6,600 |
| 2010/09/29 | 4,450 | 4,635 | 4,450 | 4,570 | 9,450 |
| 2010/09/28 | 4,370 | 4,390 | 4,325 | 4,375 | 4,150 |
| 2010/09/27 | 4,360 | 4,390 | 4,285 | 4,375 | 7,100 |
| 2010/09/24 | 4,350 | 4,350 | 4,290 | 4,290 | 5,950 |
| 2010/09/22 | 4,350 | 4,395 | 4,325 | 4,330 | 3,700 |
| 2010/09/21 | 4,425 | 4,460 | 4,325 | 4,375 | 7,700 |
| 2010/09/17 | 4,405 | 4,470 | 4,335 | 4,425 | 12,600 |
| 2010/09/16 | 4,510 | 4,510 | 4,380 | 4,405 | 6,300 |
| 2010/09/15 | 4,370 | 4,635 | 4,325 | 4,495 | 6,550 |
| 2010/09/14 | 4,350 | 4,350 | 4,295 | 4,320 | 3,350 |
| 2010/09/13 | 4,390 | 4,410 | 4,310 | 4,350 | 5,000 |
| 2010/09/10 | 4,400 | 4,445 | 4,380 | 4,380 | 13,750 |
| 2010/09/09 | 4,365 | 4,475 | 4,360 | 4,470 | 4,950 |
| 2010/09/08 | 4,510 | 4,510 | 4,345 | 4,365 | 2,150 |
| 2010/09/07 | 4,385 | 4,480 | 4,385 | 4,440 | 3,750 |
| 2010/09/06 | 4,405 | 4,660 | 4,345 | 4,430 | 11,350 |
| 2010/09/03 | 4,330 | 4,405 | 4,325 | 4,360 | 3,600 |
| 2010/09/02 | 4,350 | 4,390 | 4,260 | 4,350 | 9,700 |
| 2010/09/01 | 4,235 | 4,280 | 4,195 | 4,215 | 9,000 |
| 2010/08/31 | 4,450 | 4,460 | 4,300 | 4,305 | 12,700 |
| 2010/08/30 | 4,405 | 4,480 | 4,405 | 4,445 | 10,500 |
| 2010/08/27 | 4,400 | 4,425 | 4,395 | 4,400 | 5,800 |
| 2010/08/26 | 4,440 | 4,450 | 4,385 | 4,450 | 2,250 |
| 2010/08/25 | 4,470 | 4,470 | 4,430 | 4,450 | 2,600 |
| 2010/08/24 | 4,410 | 4,410 | 4,360 | 4,400 | 2,150 |
| 2010/08/23 | 4,550 | 4,575 | 4,455 | 4,475 | 2,500 |
| 2010/08/20 | 4,495 | 4,495 | 4,370 | 4,410 | 1,750 |
| 2010/08/19 | 4,460 | 4,530 | 4,460 | 4,505 | 1,800 |
| 2010/08/18 | 4,405 | 4,495 | 4,405 | 4,430 | 3,150 |
| 2010/08/17 | 4,390 | 4,475 | 4,340 | 4,405 | 1,600 |
| 2010/08/16 | 4,450 | 4,495 | 4,405 | 4,450 | 1,850 |
| 2010/08/13 | 4,390 | 4,415 | 4,340 | 4,380 | 1,800 |
| 2010/08/12 | 4,360 | 4,390 | 4,345 | 4,370 | 3,100 |
| 2010/08/11 | 4,440 | 4,490 | 4,380 | 4,395 | 3,950 |
| 2010/08/10 | 4,585 | 4,725 | 4,555 | 4,580 | 4,650 |
| 2010/08/09 | 4,560 | 4,585 | 4,500 | 4,565 | 4,450 |
| 2010/08/06 | 4,440 | 4,580 | 4,420 | 4,490 | 2,450 |
| 2010/08/05 | 4,450 | 4,470 | 4,435 | 4,440 | 3,800 |
| 2010/08/04 | 4,875 | 4,875 | 4,355 | 4,425 | 8,800 |
| 2010/08/03 | 4,455 | 4,485 | 4,450 | 4,455 | 2,850 |
| 2010/08/02 | 4,530 | 4,550 | 4,430 | 4,455 | 3,450 |
| 2010/07/30 | 4,680 | 4,680 | 4,460 | 4,530 | 5,800 |
| 2010/07/29 | 4,700 | 4,770 | 4,650 | 4,660 | 4,250 |
| 2010/07/28 | 4,800 | 4,805 | 4,720 | 4,760 | 2,600 |
| 2010/07/27 | 4,860 | 4,860 | 4,750 | 4,760 | 3,000 |
| 2010/07/26 | 4,900 | 4,900 | 4,735 | 4,735 | 1,450 |
| 2010/07/23 | 4,640 | 4,860 | 4,535 | 4,645 | 9,350 |
| 2010/07/22 | 4,625 | 4,625 | 4,490 | 4,510 | 5,550 |
| 2010/07/21 | 4,690 | 4,760 | 4,605 | 4,695 | 2,850 |
| 2010/07/20 | 4,710 | 4,750 | 4,655 | 4,695 | 6,100 |
| 2010/07/16 | 4,900 | 4,910 | 4,865 | 4,910 | 7,550 |
| 2010/07/15 | 4,900 | 4,960 | 4,890 | 4,940 | 7,550 |
| 2010/07/14 | 4,800 | 4,915 | 4,750 | 4,900 | 5,600 |
| 2010/07/13 | 4,730 | 4,795 | 4,700 | 4,740 | 6,300 |
| 2010/07/12 | 4,790 | 4,830 | 4,790 | 4,800 | 1,350 |
| 2010/07/09 | 4,900 | 4,900 | 4,775 | 4,830 | 2,650 |
| 2010/07/08 | 4,890 | 4,890 | 4,810 | 4,850 | 2,400 |
| 2010/07/07 | 4,810 | 4,835 | 4,765 | 4,825 | 1,550 |
| 2010/07/06 | 4,725 | 4,860 | 4,725 | 4,860 | 5,350 |
| 2010/07/05 | 4,715 | 4,850 | 4,715 | 4,790 | 6,250 |
| 2010/07/02 | 4,665 | 4,790 | 4,565 | 4,755 | 4,300 |
| 2010/07/01 | 4,730 | 4,755 | 4,690 | 4,705 | 6,950 |
| 2010/06/30 | 4,800 | 4,800 | 4,710 | 4,800 | 7,650 |
| 2010/06/29 | 4,805 | 4,880 | 4,800 | 4,870 | 4,950 |
| 2010/06/28 | 4,740 | 4,900 | 4,740 | 4,835 | 7,300 |
| 2010/06/25 | 4,885 | 4,885 | 4,665 | 4,800 | 5,900 |
| 2010/06/24 | 4,735 | 4,785 | 4,690 | 4,745 | 4,250 |
| 2010/06/23 | 4,860 | 4,860 | 4,735 | 4,735 | 1,850 |
| 2010/06/22 | 4,890 | 4,910 | 4,725 | 4,860 | 5,650 |
| 2010/06/21 | 4,620 | 4,945 | 4,595 | 4,895 | 5,150 |
| 2010/06/18 | 4,510 | 4,540 | 4,475 | 4,525 | 2,800 |
| 2010/06/17 | 4,570 | 4,595 | 4,520 | 4,525 | 3,950 |
| 2010/06/16 | 4,500 | 4,560 | 4,500 | 4,540 | 10,150 |
| 2010/06/15 | 4,410 | 4,545 | 4,385 | 4,430 | 14,300 |
| 2010/06/14 | 4,400 | 4,400 | 4,380 | 4,385 | 2,200 |
| 2010/06/11 | 4,415 | 4,485 | 4,325 | 4,380 | 10,300 |
| 2010/06/10 | 4,205 | 4,275 | 4,205 | 4,260 | 2,000 |
| 2010/06/09 | 4,220 | 4,275 | 4,205 | 4,215 | 1,050 |
| 2010/06/08 | 4,155 | 4,285 | 4,155 | 4,255 | 2,950 |
| 2010/06/07 | 4,295 | 4,295 | 4,190 | 4,225 | 3,000 |
| 2010/06/04 | 4,370 | 4,475 | 4,320 | 4,340 | 9,800 |
| 2010/06/03 | 4,310 | 4,405 | 4,305 | 4,365 | 2,600 |
| 2010/06/02 | 4,300 | 4,325 | 4,260 | 4,310 | 10,100 |
| 2010/06/01 | 4,350 | 4,380 | 4,330 | 4,345 | 3,750 |
| 2010/05/31 | 4,375 | 4,475 | 4,350 | 4,410 | 10,300 |
| 2010/05/28 | 4,415 | 4,555 | 4,380 | 4,445 | 9,650 |
| 2010/05/27 | 4,285 | 4,415 | 4,285 | 4,370 | 7,550 |
| 2010/05/26 | 4,480 | 4,540 | 4,285 | 4,285 | 18,150 |
| 2010/05/25 | 4,700 | 4,710 | 4,540 | 4,550 | 10,600 |
| 2010/05/24 | 4,635 | 4,775 | 4,635 | 4,635 | 7,300 |
| 2010/05/21 | 4,770 | 4,970 | 4,705 | 4,770 | 6,350 |
| 2010/05/20 | 5,090 | 5,090 | 4,740 | 5,010 | 8,000 |
| 2010/05/19 | 5,010 | 5,200 | 4,945 | 5,190 | 3,150 |
| 2010/05/18 | 5,190 | 5,260 | 5,110 | 5,130 | 8,700 |
| 2010/05/17 | 5,270 | 5,270 | 5,180 | 5,210 | 11,500 |
| 2010/05/14 | 5,250 | 5,270 | 5,200 | 5,240 | 8,350 |
| 2010/05/13 | 5,060 | 5,240 | 5,060 | 5,200 | 7,200 |
| 2010/05/12 | 5,150 | 5,190 | 5,050 | 5,090 | 3,500 |
| 2010/05/11 | 5,100 | 5,230 | 4,995 | 5,150 | 14,550 |
| 2010/05/10 | 5,020 | 5,130 | 5,020 | 5,110 | 12,300 |
| 2010/05/07 | 5,110 | 5,110 | 5,050 | 5,050 | 6,500 |
| 2010/05/06 | 5,150 | 5,330 | 5,150 | 5,300 | 28,750 |
| 2010/04/30 | 5,110 | 5,270 | 5,110 | 5,210 | 20,300 |
| 2010/04/28 | 5,080 | 5,230 | 5,080 | 5,210 | 27,000 |
| 2010/04/27 | 5,150 | 5,250 | 4,970 | 5,030 | 44,250 |
| 2010/04/26 | 4,525 | 5,290 | 4,525 | 4,840 | 35,450 |
| 2010/04/23 | 4,605 | 4,650 | 4,590 | 4,595 | 6,500 |
| 2010/04/22 | 4,700 | 4,700 | 4,610 | 4,620 | 6,150 |
| 2010/04/21 | 4,690 | 4,730 | 4,630 | 4,700 | 8,650 |
| 2010/04/20 | 4,700 | 4,770 | 4,610 | 4,690 | 7,150 |
| 2010/04/19 | 4,740 | 4,740 | 4,600 | 4,710 | 6,050 |
| 2010/04/16 | 4,760 | 4,810 | 4,720 | 4,740 | 4,950 |
| 2010/04/15 | 4,740 | 4,800 | 4,660 | 4,760 | 7,600 |
| 2010/04/14 | 4,900 | 4,900 | 4,750 | 4,775 | 7,750 |
| 2010/04/13 | 4,920 | 4,930 | 4,720 | 4,790 | 19,700 |
| 2010/04/12 | 4,945 | 4,950 | 4,810 | 4,850 | 12,100 |
| 2010/04/09 | 4,860 | 4,930 | 4,860 | 4,920 | 6,200 |
| 2010/04/08 | 4,870 | 4,870 | 4,760 | 4,840 | 6,000 |
| 2010/04/07 | 4,840 | 4,900 | 4,680 | 4,880 | 8,400 |
| 2010/04/06 | 4,840 | 4,840 | 4,810 | 4,830 | 6,250 |
| 2010/04/05 | 4,785 | 4,825 | 4,735 | 4,805 | 4,200 |
| 2010/04/02 | 4,800 | 4,825 | 4,685 | 4,785 | 7,850 |
| 2010/04/01 | 4,640 | 4,795 | 4,635 | 4,795 | 16,450 |
| 2010/03/31 | 4,435 | 4,660 | 4,410 | 4,570 | 12,300 |
| 2010/03/30 | 4,565 | 4,575 | 4,410 | 4,460 | 24,850 |
| 2010/03/29 | 4,700 | 4,700 | 4,555 | 4,580 | 7,700 |
| 2010/03/26 | 4,800 | 4,820 | 4,725 | 4,800 | 10,750 |
| 2010/03/25 | 4,755 | 4,800 | 4,640 | 4,750 | 16,600 |
| 2010/03/24 | 4,660 | 4,740 | 4,650 | 4,740 | 11,250 |
| 2010/03/23 | 4,550 | 4,620 | 4,550 | 4,610 | 8,650 |
| 2010/03/19 | 4,605 | 4,605 | 4,545 | 4,580 | 12,800 |
| 2010/03/18 | 4,390 | 4,655 | 4,390 | 4,525 | 18,200 |
| 2010/03/17 | 4,390 | 4,390 | 4,330 | 4,370 | 10,500 |
| 2010/03/16 | 4,270 | 4,360 | 4,270 | 4,345 | 9,400 |
| 2010/03/15 | 4,200 | 4,365 | 4,200 | 4,295 | 12,750 |
| 2010/03/12 | 4,090 | 4,145 | 4,035 | 4,130 | 7,200 |
| 2010/03/11 | 4,115 | 4,220 | 3,970 | 4,020 | 14,250 |
| 2010/03/10 | 4,230 | 4,240 | 4,130 | 4,130 | 8,200 |
| 2010/03/09 | 4,145 | 4,290 | 4,140 | 4,160 | 9,250 |
| 2010/03/08 | 3,980 | 4,065 | 3,980 | 4,040 | 7,250 |
| 2010/03/05 | 3,955 | 3,980 | 3,920 | 3,925 | 7,050 |
| 2010/03/04 | 3,935 | 3,935 | 3,880 | 3,885 | 3,150 |
| 2010/03/03 | 3,905 | 3,950 | 3,890 | 3,935 | 8,750 |
| 2010/03/02 | 3,900 | 3,900 | 3,870 | 3,890 | 3,950 |
| 2010/03/01 | 3,900 | 3,925 | 3,885 | 3,905 | 2,550 |
| 2010/02/26 | 3,895 | 3,910 | 3,875 | 3,900 | 4,550 |
| 2010/02/25 | 3,895 | 3,895 | 3,855 | 3,870 | 2,700 |
| 2010/02/24 | 3,845 | 3,880 | 3,830 | 3,855 | 3,400 |
| 2010/02/23 | 3,865 | 3,865 | 3,800 | 3,845 | 3,550 |
| 2010/02/22 | 3,795 | 3,865 | 3,790 | 3,820 | 8,050 |
| 2010/02/19 | 3,805 | 3,840 | 3,790 | 3,795 | 3,750 |
| 2010/02/18 | 3,830 | 3,860 | 3,800 | 3,825 | 8,600 |
| 2010/02/17 | 3,850 | 3,915 | 3,850 | 3,885 | 3,350 |
| 2010/02/16 | 3,860 | 3,875 | 3,845 | 3,845 | 1,100 |
| 2010/02/15 | 3,925 | 3,935 | 3,870 | 3,870 | 1,900 |
| 2010/02/12 | 3,975 | 3,995 | 3,945 | 3,980 | 2,400 |
| 2010/02/10 | 3,965 | 3,965 | 3,910 | 3,920 | 2,250 |
| 2010/02/09 | 4,035 | 4,035 | 3,950 | 3,965 | 5,250 |
| 2010/02/08 | 3,920 | 4,050 | 3,910 | 3,985 | 9,450 |
| 2010/02/05 | 3,870 | 3,920 | 3,800 | 3,850 | 7,600 |
| 2010/02/04 | 3,900 | 3,970 | 3,900 | 3,940 | 8,650 |
| 2010/02/03 | 3,900 | 3,900 | 3,875 | 3,880 | 8,200 |
| 2010/02/02 | 4,040 | 4,050 | 3,860 | 3,890 | 15,250 |
| 2010/02/01 | 4,030 | 4,040 | 3,935 | 4,030 | 13,100 |
| 2010/01/29 | 4,030 | 4,075 | 4,025 | 4,030 | 11,950 |
| 2010/01/28 | 3,995 | 4,000 | 3,970 | 4,000 | 14,700 |
| 2010/01/27 | 3,910 | 4,030 | 3,910 | 3,980 | 20,750 |
| 2010/01/26 | 3,855 | 3,900 | 3,775 | 3,850 | 8,150 |
| 2010/01/25 | 3,845 | 3,860 | 3,815 | 3,820 | 4,300 |
| 2010/01/22 | 3,810 | 3,840 | 3,770 | 3,810 | 3,400 |
| 2010/01/21 | 3,770 | 3,900 | 3,770 | 3,880 | 4,900 |
| 2010/01/20 | 3,805 | 3,845 | 3,785 | 3,810 | 2,700 |
| 2010/01/19 | 3,900 | 3,900 | 3,770 | 3,770 | 4,900 |
| 2010/01/18 | 3,900 | 3,900 | 3,840 | 3,850 | 5,650 |
| 2010/01/15 | 3,780 | 3,860 | 3,780 | 3,860 | 4,700 |
| 2010/01/14 | 3,740 | 3,800 | 3,740 | 3,780 | 21,900 |
| 2010/01/13 | 3,935 | 3,940 | 3,850 | 3,905 | 6,300 |
| 2010/01/12 | 3,930 | 3,935 | 3,850 | 3,915 | 5,950 |
| 2010/01/08 | 3,750 | 3,890 | 3,750 | 3,820 | 12,150 |
| 2010/01/07 | 3,680 | 3,760 | 3,665 | 3,725 | 13,550 |
| 2010/01/06 | 3,700 | 3,700 | 3,655 | 3,675 | 4,000 |
| 2010/01/05 | 3,670 | 3,710 | 3,670 | 3,680 | 5,200 |
| 2010/01/04 | 3,710 | 3,715 | 3,670 | 3,670 | 1,700 |