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 |
|---|---|---|---|---|---|
| 2011/12/30 | 3,630 | 3,630 | 3,600 | 3,600 | 3,950 |
| 2011/12/29 | 3,630 | 3,640 | 3,550 | 3,585 | 7,350 |
| 2011/12/28 | 3,580 | 3,640 | 3,550 | 3,605 | 3,200 |
| 2011/12/27 | 3,625 | 3,680 | 3,600 | 3,620 | 3,400 |
| 2011/12/26 | 3,655 | 3,655 | 3,635 | 3,650 | 1,100 |
| 2011/12/22 | 3,650 | 3,650 | 3,500 | 3,645 | 3,700 |
| 2011/12/21 | 3,625 | 3,640 | 3,620 | 3,630 | 2,100 |
| 2011/12/20 | 3,650 | 3,650 | 3,630 | 3,630 | 2,250 |
| 2011/12/19 | 3,620 | 3,635 | 3,610 | 3,625 | 4,150 |
| 2011/12/16 | 3,625 | 3,625 | 3,610 | 3,620 | 5,450 |
| 2011/12/15 | 3,630 | 3,635 | 3,610 | 3,625 | 9,500 |
| 2011/12/14 | 3,640 | 3,660 | 3,625 | 3,630 | 2,700 |
| 2011/12/13 | 3,635 | 3,695 | 3,600 | 3,640 | 4,800 |
| 2011/12/12 | 3,740 | 3,740 | 3,635 | 3,665 | 8,050 |
| 2011/12/09 | 3,710 | 3,735 | 3,625 | 3,685 | 24,800 |
| 2011/12/08 | 3,600 | 3,605 | 3,570 | 3,580 | 7,000 |
| 2011/12/07 | 3,585 | 3,600 | 3,530 | 3,600 | 8,200 |
| 2011/12/06 | 3,560 | 3,560 | 3,535 | 3,535 | 2,650 |
| 2011/12/05 | 3,550 | 3,585 | 3,525 | 3,580 | 2,350 |
| 2011/12/02 | 3,560 | 3,585 | 3,545 | 3,550 | 3,100 |
| 2011/12/01 | 3,540 | 3,565 | 3,480 | 3,560 | 8,650 |
| 2011/11/30 | 3,545 | 3,570 | 3,330 | 3,330 | 15,500 |
| 2011/11/29 | 3,520 | 3,545 | 3,515 | 3,545 | 4,150 |
| 2011/11/28 | 3,620 | 3,620 | 3,510 | 3,515 | 5,700 |
| 2011/11/25 | 3,645 | 3,645 | 3,550 | 3,550 | 3,600 |
| 2011/11/24 | 3,650 | 3,650 | 3,585 | 3,595 | 3,550 |
| 2011/11/22 | 3,635 | 3,650 | 3,620 | 3,635 | 1,900 |
| 2011/11/21 | 3,610 | 3,650 | 3,610 | 3,645 | 4,700 |
| 2011/11/18 | 3,700 | 3,700 | 3,580 | 3,630 | 11,150 |
| 2011/11/17 | 3,650 | 3,755 | 3,645 | 3,715 | 5,800 |
| 2011/11/16 | 3,710 | 3,725 | 3,660 | 3,685 | 3,900 |
| 2011/11/15 | 3,755 | 3,760 | 3,685 | 3,730 | 6,450 |
| 2011/11/14 | 3,770 | 3,770 | 3,740 | 3,755 | 7,400 |
| 2011/11/11 | 3,670 | 3,755 | 3,670 | 3,735 | 8,300 |
| 2011/11/10 | 3,645 | 3,745 | 3,640 | 3,670 | 15,600 |
| 2011/11/09 | 3,705 | 3,745 | 3,675 | 3,715 | 8,750 |
| 2011/11/08 | 3,715 | 3,730 | 3,630 | 3,635 | 8,000 |
| 2011/11/07 | 3,740 | 3,740 | 3,705 | 3,725 | 5,500 |
| 2011/11/04 | 3,730 | 3,780 | 3,695 | 3,730 | 12,000 |
| 2011/11/02 | 3,800 | 3,800 | 3,710 | 3,715 | 15,200 |
| 2011/11/01 | 3,850 | 3,860 | 3,825 | 3,825 | 16,350 |
| 2011/10/31 | 4,050 | 4,095 | 3,875 | 3,875 | 20,950 |
| 2011/10/28 | 4,165 | 4,230 | 4,045 | 4,050 | 8,850 |
| 2011/10/27 | 4,000 | 4,165 | 4,000 | 4,165 | 5,850 |
| 2011/10/26 | 4,000 | 4,025 | 3,990 | 4,005 | 1,200 |
| 2011/10/25 | 4,125 | 4,125 | 4,030 | 4,030 | 2,000 |
| 2011/10/24 | 4,030 | 4,060 | 4,020 | 4,055 | 2,700 |
| 2011/10/21 | 4,000 | 4,010 | 3,980 | 3,980 | 6,150 |
| 2011/10/20 | 4,025 | 4,040 | 4,000 | 4,000 | 4,800 |
| 2011/10/19 | 4,095 | 4,105 | 4,015 | 4,015 | 4,900 |
| 2011/10/18 | 4,110 | 4,120 | 4,100 | 4,105 | 2,900 |
| 2011/10/17 | 4,175 | 4,175 | 4,130 | 4,130 | 3,700 |
| 2011/10/14 | 4,110 | 4,220 | 4,110 | 4,175 | 6,650 |
| 2011/10/13 | 4,175 | 4,185 | 4,140 | 4,165 | 6,300 |
| 2011/10/12 | 4,115 | 4,145 | 4,100 | 4,100 | 5,150 |
| 2011/10/11 | 4,200 | 4,200 | 4,135 | 4,155 | 5,000 |
| 2011/10/07 | 4,155 | 4,155 | 4,120 | 4,130 | 2,450 |
| 2011/10/06 | 4,100 | 4,175 | 4,095 | 4,120 | 4,400 |
| 2011/10/05 | 4,235 | 4,235 | 4,065 | 4,115 | 6,000 |
| 2011/10/04 | 4,245 | 4,245 | 4,180 | 4,210 | 1,850 |
| 2011/10/03 | 4,380 | 4,395 | 4,240 | 4,245 | 8,450 |
| 2011/09/30 | 4,280 | 4,500 | 4,270 | 4,470 | 12,100 |
| 2011/09/29 | 4,200 | 4,265 | 4,155 | 4,255 | 10,350 |
| 2011/09/28 | 4,130 | 4,200 | 4,090 | 4,200 | 8,550 |
| 2011/09/27 | 4,095 | 4,100 | 4,030 | 4,100 | 7,150 |
| 2011/09/26 | 4,100 | 4,120 | 4,025 | 4,025 | 3,900 |
| 2011/09/22 | 4,090 | 4,160 | 4,010 | 4,160 | 9,600 |
| 2011/09/21 | 4,225 | 4,230 | 4,080 | 4,085 | 8,550 |
| 2011/09/20 | 4,405 | 4,415 | 4,190 | 4,220 | 13,200 |
| 2011/09/16 | 4,440 | 4,475 | 4,420 | 4,475 | 10,950 |
| 2011/09/15 | 4,460 | 4,475 | 4,405 | 4,465 | 8,550 |
| 2011/09/14 | 4,375 | 4,450 | 4,375 | 4,380 | 3,050 |
| 2011/09/13 | 4,345 | 4,390 | 4,310 | 4,310 | 5,800 |
| 2011/09/12 | 4,415 | 4,425 | 4,370 | 4,390 | 9,250 |
| 2011/09/09 | 4,445 | 4,480 | 4,430 | 4,430 | 11,950 |
| 2011/09/08 | 4,475 | 4,475 | 4,430 | 4,440 | 9,900 |
| 2011/09/07 | 4,530 | 4,530 | 4,415 | 4,415 | 8,900 |
| 2011/09/06 | 4,630 | 4,630 | 4,510 | 4,525 | 4,550 |
| 2011/09/05 | 4,640 | 4,640 | 4,600 | 4,610 | 2,350 |
| 2011/09/02 | 4,785 | 4,785 | 4,675 | 4,685 | 5,250 |
| 2011/09/01 | 4,790 | 4,840 | 4,720 | 4,785 | 3,650 |
| 2011/08/31 | 4,700 | 4,750 | 4,685 | 4,730 | 9,400 |
| 2011/08/30 | 4,600 | 4,665 | 4,595 | 4,645 | 16,600 |
| 2011/08/29 | 4,580 | 4,580 | 4,510 | 4,550 | 12,400 |
| 2011/08/26 | 4,540 | 4,575 | 4,515 | 4,530 | 4,150 |
| 2011/08/25 | 4,660 | 4,700 | 4,510 | 4,510 | 11,000 |
| 2011/08/24 | 4,750 | 4,750 | 4,680 | 4,680 | 7,200 |
| 2011/08/23 | 4,600 | 4,740 | 4,575 | 4,670 | 5,550 |
| 2011/08/22 | 4,490 | 4,570 | 4,490 | 4,500 | 1,900 |
| 2011/08/19 | 4,445 | 4,595 | 4,445 | 4,550 | 3,400 |
| 2011/08/18 | 4,630 | 4,630 | 4,510 | 4,570 | 4,650 |
| 2011/08/17 | 4,690 | 4,695 | 4,630 | 4,655 | 3,700 |
| 2011/08/16 | 4,715 | 4,750 | 4,680 | 4,750 | 3,100 |
| 2011/08/15 | 4,750 | 4,750 | 4,680 | 4,750 | 7,950 |
| 2011/08/12 | 4,745 | 4,750 | 4,660 | 4,700 | 4,900 |
| 2011/08/11 | 4,700 | 4,750 | 4,660 | 4,700 | 9,200 |
| 2011/08/10 | 4,700 | 4,750 | 4,575 | 4,700 | 19,850 |
| 2011/08/09 | 4,600 | 4,710 | 4,460 | 4,675 | 9,700 |
| 2011/08/08 | 4,715 | 4,740 | 4,625 | 4,655 | 4,900 |
| 2011/08/05 | 4,800 | 4,800 | 4,715 | 4,740 | 4,800 |
| 2011/08/04 | 4,820 | 4,890 | 4,815 | 4,870 | 3,950 |
| 2011/08/03 | 4,900 | 4,900 | 4,840 | 4,865 | 5,500 |
| 2011/08/02 | 4,885 | 4,910 | 4,800 | 4,885 | 3,350 |
| 2011/08/01 | 4,890 | 4,935 | 4,825 | 4,890 | 5,900 |
| 2011/07/29 | 4,950 | 4,990 | 4,865 | 4,890 | 4,250 |
| 2011/07/28 | 4,930 | 5,000 | 4,900 | 5,000 | 5,250 |
| 2011/07/27 | 4,925 | 4,950 | 4,820 | 4,930 | 5,600 |
| 2011/07/26 | 4,900 | 4,900 | 4,835 | 4,855 | 3,850 |
| 2011/07/25 | 4,840 | 4,885 | 4,815 | 4,830 | 4,000 |
| 2011/07/22 | 4,925 | 4,930 | 4,855 | 4,890 | 2,500 |
| 2011/07/21 | 4,900 | 4,975 | 4,880 | 4,925 | 4,500 |
| 2011/07/20 | 4,790 | 4,975 | 4,790 | 4,930 | 6,350 |
| 2011/07/19 | 4,720 | 4,795 | 4,720 | 4,790 | 2,450 |
| 2011/07/15 | 4,725 | 4,795 | 4,725 | 4,760 | 3,650 |
| 2011/07/14 | 4,800 | 4,820 | 4,730 | 4,730 | 5,150 |
| 2011/07/13 | 4,815 | 4,880 | 4,815 | 4,865 | 2,500 |
| 2011/07/12 | 4,735 | 4,850 | 4,735 | 4,815 | 3,600 |
| 2011/07/11 | 4,740 | 4,805 | 4,740 | 4,805 | 1,800 |
| 2011/07/08 | 4,815 | 4,815 | 4,730 | 4,740 | 5,200 |
| 2011/07/07 | 4,750 | 4,760 | 4,705 | 4,745 | 4,550 |
| 2011/07/06 | 4,815 | 4,845 | 4,675 | 4,820 | 7,200 |
| 2011/07/05 | 4,805 | 4,940 | 4,805 | 4,860 | 4,400 |
| 2011/07/04 | 4,850 | 5,010 | 4,835 | 4,860 | 4,450 |
| 2011/07/01 | 4,800 | 4,825 | 4,750 | 4,775 | 6,800 |
| 2011/06/30 | 4,775 | 4,775 | 4,705 | 4,730 | 7,300 |
| 2011/06/29 | 4,825 | 4,840 | 4,735 | 4,775 | 8,900 |
| 2011/06/28 | 4,795 | 4,795 | 4,710 | 4,735 | 9,200 |
| 2011/06/27 | 4,920 | 4,920 | 4,725 | 4,725 | 6,750 |
| 2011/06/24 | 4,810 | 4,870 | 4,810 | 4,850 | 7,550 |
| 2011/06/23 | 4,725 | 4,850 | 4,685 | 4,810 | 8,750 |
| 2011/06/22 | 4,750 | 4,770 | 4,645 | 4,730 | 10,250 |
| 2011/06/21 | 4,650 | 4,775 | 4,650 | 4,765 | 3,150 |
| 2011/06/20 | 4,780 | 4,780 | 4,635 | 4,635 | 3,700 |
| 2011/06/17 | 4,600 | 4,750 | 4,580 | 4,720 | 23,150 |
| 2011/06/16 | 4,600 | 4,600 | 4,525 | 4,585 | 3,850 |
| 2011/06/15 | 4,695 | 4,695 | 4,620 | 4,630 | 3,750 |
| 2011/06/14 | 4,660 | 4,715 | 4,635 | 4,695 | 2,500 |
| 2011/06/13 | 4,760 | 4,760 | 4,660 | 4,665 | 3,900 |
| 2011/06/10 | 4,820 | 4,905 | 4,805 | 4,825 | 10,300 |
| 2011/06/09 | 4,600 | 4,760 | 4,595 | 4,735 | 6,150 |
| 2011/06/08 | 4,640 | 4,670 | 4,610 | 4,670 | 3,650 |
| 2011/06/07 | 4,615 | 4,650 | 4,580 | 4,640 | 2,200 |
| 2011/06/06 | 4,600 | 4,700 | 4,530 | 4,685 | 4,450 |
| 2011/06/03 | 4,645 | 4,655 | 4,500 | 4,525 | 10,000 |
| 2011/06/02 | 4,610 | 4,665 | 4,570 | 4,620 | 4,300 |
| 2011/06/01 | 4,790 | 4,790 | 4,680 | 4,730 | 5,150 |
| 2011/05/31 | 4,655 | 4,775 | 4,610 | 4,750 | 6,500 |
| 2011/05/30 | 4,545 | 4,585 | 4,440 | 4,585 | 3,750 |
| 2011/05/27 | 4,425 | 4,490 | 4,395 | 4,490 | 2,800 |
| 2011/05/26 | 4,510 | 4,510 | 4,485 | 4,485 | 1,900 |
| 2011/05/25 | 4,475 | 4,500 | 4,455 | 4,455 | 4,150 |
| 2011/05/24 | 4,430 | 4,480 | 4,410 | 4,470 | 3,050 |
| 2011/05/23 | 4,345 | 4,410 | 4,290 | 4,380 | 5,500 |
| 2011/05/20 | 4,485 | 4,485 | 4,380 | 4,415 | 11,950 |
| 2011/05/19 | 4,600 | 4,675 | 4,445 | 4,555 | 10,550 |
| 2011/05/18 | 4,500 | 4,770 | 4,480 | 4,655 | 8,450 |
| 2011/05/17 | 4,680 | 4,680 | 4,550 | 4,550 | 2,250 |
| 2011/05/16 | 4,655 | 4,655 | 4,625 | 4,635 | 2,850 |
| 2011/05/13 | 4,700 | 4,700 | 4,595 | 4,605 | 5,700 |
| 2011/05/12 | 4,755 | 4,780 | 4,710 | 4,710 | 4,300 |
| 2011/05/11 | 4,960 | 4,960 | 4,750 | 4,765 | 10,050 |
| 2011/05/10 | 4,945 | 4,950 | 4,850 | 4,890 | 3,750 |
| 2011/05/09 | 5,050 | 5,050 | 4,920 | 4,990 | 5,250 |
| 2011/05/06 | 4,965 | 5,200 | 4,955 | 5,080 | 18,100 |
| 2011/05/02 | 4,900 | 4,930 | 4,860 | 4,925 | 3,200 |
| 2011/04/28 | 4,900 | 4,910 | 4,815 | 4,900 | 3,700 |
| 2011/04/27 | 4,790 | 4,875 | 4,790 | 4,830 | 5,200 |
| 2011/04/26 | 4,935 | 4,935 | 4,775 | 4,790 | 8,000 |
| 2011/04/25 | 4,995 | 4,995 | 4,885 | 4,935 | 3,650 |
| 2011/04/22 | 4,860 | 4,930 | 4,825 | 4,890 | 2,400 |
| 2011/04/21 | 4,905 | 4,905 | 4,770 | 4,805 | 3,300 |
| 2011/04/20 | 4,700 | 4,945 | 4,690 | 4,900 | 5,300 |
| 2011/04/19 | 4,635 | 4,710 | 4,625 | 4,700 | 3,650 |
| 2011/04/18 | 4,695 | 4,695 | 4,610 | 4,640 | 1,550 |
| 2011/04/15 | 4,665 | 4,780 | 4,630 | 4,630 | 3,700 |
| 2011/04/14 | 4,720 | 4,725 | 4,620 | 4,650 | 5,550 |
| 2011/04/13 | 4,645 | 4,720 | 4,645 | 4,720 | 1,550 |
| 2011/04/12 | 4,695 | 4,760 | 4,645 | 4,645 | 6,500 |
| 2011/04/11 | 4,645 | 4,780 | 4,570 | 4,765 | 9,950 |
| 2011/04/08 | 4,600 | 4,770 | 4,575 | 4,715 | 7,950 |
| 2011/04/07 | 4,785 | 4,785 | 4,550 | 4,605 | 6,400 |
| 2011/04/06 | 4,805 | 4,805 | 4,645 | 4,670 | 7,650 |
| 2011/04/05 | 4,750 | 4,785 | 4,665 | 4,665 | 5,300 |
| 2011/04/04 | 4,830 | 4,900 | 4,795 | 4,815 | 3,550 |
| 2011/04/01 | 5,110 | 5,110 | 4,810 | 4,825 | 8,650 |
| 2011/03/31 | 5,140 | 5,160 | 5,010 | 5,100 | 21,300 |
| 2011/03/30 | 5,040 | 5,170 | 4,930 | 5,140 | 16,050 |
| 2011/03/29 | 4,850 | 4,995 | 4,765 | 4,830 | 16,950 |
| 2011/03/28 | 4,800 | 4,890 | 4,790 | 4,890 | 5,750 |
| 2011/03/25 | 4,780 | 4,780 | 4,650 | 4,705 | 12,850 |
| 2011/03/24 | 4,600 | 4,620 | 4,560 | 4,620 | 12,000 |
| 2011/03/23 | 4,580 | 4,630 | 4,510 | 4,615 | 9,850 |
| 2011/03/22 | 4,320 | 4,570 | 4,320 | 4,500 | 14,500 |
| 2011/03/18 | 4,380 | 4,545 | 4,250 | 4,250 | 29,350 |
| 2011/03/17 | 4,295 | 4,385 | 4,145 | 4,310 | 28,400 |
| 2011/03/16 | 4,100 | 4,380 | 4,100 | 4,225 | 19,000 |
| 2011/03/15 | 4,415 | 4,485 | 3,845 | 4,035 | 11,450 |
| 2011/03/14 | 4,350 | 4,815 | 4,280 | 4,545 | 6,300 |
| 2011/03/11 | 5,010 | 5,020 | 4,930 | 4,950 | 12,050 |
| 2011/03/10 | 5,180 | 5,180 | 5,030 | 5,050 | 3,250 |
| 2011/03/09 | 5,260 | 5,260 | 5,220 | 5,220 | 8,950 |
| 2011/03/08 | 5,230 | 5,230 | 5,180 | 5,180 | 3,500 |
| 2011/03/07 | 5,390 | 5,390 | 5,240 | 5,240 | 4,750 |
| 2011/03/04 | 5,370 | 5,480 | 5,350 | 5,460 | 5,800 |
| 2011/03/03 | 5,300 | 5,330 | 5,200 | 5,240 | 6,000 |
| 2011/03/02 | 5,270 | 5,380 | 5,230 | 5,230 | 2,500 |
| 2011/03/01 | 5,380 | 5,400 | 5,350 | 5,360 | 2,050 |
| 2011/02/28 | 5,310 | 5,420 | 5,300 | 5,380 | 7,150 |
| 2011/02/25 | 5,110 | 5,290 | 5,100 | 5,260 | 8,350 |
| 2011/02/24 | 5,150 | 5,150 | 5,100 | 5,120 | 3,500 |
| 2011/02/23 | 5,180 | 5,190 | 5,130 | 5,150 | 3,550 |
| 2011/02/22 | 5,370 | 5,370 | 5,150 | 5,180 | 5,300 |
| 2011/02/21 | 5,400 | 5,400 | 5,200 | 5,270 | 4,250 |
| 2011/02/18 | 5,350 | 5,440 | 5,330 | 5,390 | 5,300 |
| 2011/02/17 | 5,270 | 5,340 | 5,260 | 5,290 | 6,650 |
| 2011/02/16 | 5,250 | 5,260 | 5,240 | 5,250 | 1,950 |
| 2011/02/15 | 5,180 | 5,260 | 5,180 | 5,250 | 8,150 |
| 2011/02/14 | 5,190 | 5,190 | 5,150 | 5,150 | 1,800 |
| 2011/02/10 | 5,150 | 5,200 | 5,110 | 5,190 | 2,250 |
| 2011/02/09 | 5,200 | 5,200 | 5,160 | 5,200 | 4,000 |
| 2011/02/08 | 5,160 | 5,200 | 5,110 | 5,190 | 5,500 |
| 2011/02/07 | 5,150 | 5,170 | 5,120 | 5,140 | 3,300 |
| 2011/02/04 | 5,120 | 5,200 | 5,110 | 5,150 | 8,500 |
| 2011/02/03 | 5,150 | 5,150 | 4,945 | 5,120 | 11,350 |
| 2011/02/02 | 4,880 | 5,110 | 4,880 | 5,090 | 13,850 |
| 2011/02/01 | 4,810 | 4,875 | 4,810 | 4,835 | 7,900 |
| 2011/01/31 | 4,615 | 4,845 | 4,615 | 4,775 | 7,250 |
| 2011/01/28 | 4,715 | 4,800 | 4,665 | 4,665 | 6,500 |
| 2011/01/27 | 4,780 | 4,810 | 4,770 | 4,785 | 2,950 |
| 2011/01/26 | 4,850 | 4,850 | 4,800 | 4,820 | 4,150 |
| 2011/01/25 | 4,765 | 4,845 | 4,730 | 4,800 | 6,650 |
| 2011/01/24 | 4,665 | 4,700 | 4,595 | 4,700 | 3,800 |
| 2011/01/21 | 4,685 | 4,700 | 4,595 | 4,595 | 5,700 |
| 2011/01/20 | 4,675 | 4,725 | 4,615 | 4,615 | 4,100 |
| 2011/01/19 | 4,595 | 4,745 | 4,595 | 4,745 | 3,900 |
| 2011/01/18 | 4,630 | 4,650 | 4,585 | 4,595 | 3,100 |
| 2011/01/17 | 4,650 | 4,700 | 4,630 | 4,675 | 2,900 |
| 2011/01/14 | 4,665 | 4,715 | 4,645 | 4,650 | 8,050 |
| 2011/01/13 | 4,710 | 4,735 | 4,655 | 4,670 | 6,000 |
| 2011/01/12 | 4,800 | 4,800 | 4,675 | 4,705 | 5,900 |
| 2011/01/11 | 4,665 | 4,760 | 4,630 | 4,760 | 9,200 |
| 2011/01/07 | 4,600 | 4,640 | 4,575 | 4,620 | 9,150 |
| 2011/01/06 | 4,410 | 4,535 | 4,410 | 4,515 | 8,200 |
| 2011/01/05 | 4,380 | 4,400 | 4,365 | 4,385 | 6,000 |
| 2011/01/04 | 4,340 | 4,410 | 4,335 | 4,370 | 6,350 |