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 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,390 | 3,450 | 3,380 | 3,430 | 14,900 |
| 2013/12/27 | 3,365 | 3,395 | 3,355 | 3,390 | 14,800 |
| 2013/12/26 | 3,370 | 3,370 | 3,335 | 3,345 | 8,800 |
| 2013/12/25 | 3,230 | 3,315 | 3,225 | 3,300 | 16,800 |
| 2013/12/24 | 3,225 | 3,290 | 3,225 | 3,240 | 19,700 |
| 2013/12/20 | 3,200 | 3,300 | 3,200 | 3,290 | 25,900 |
| 2013/12/19 | 3,270 | 3,270 | 3,175 | 3,235 | 29,500 |
| 2013/12/18 | 3,310 | 3,345 | 3,140 | 3,230 | 38,600 |
| 2013/12/17 | 3,255 | 3,315 | 3,255 | 3,310 | 11,700 |
| 2013/12/16 | 3,325 | 3,325 | 3,255 | 3,255 | 18,000 |
| 2013/12/13 | 3,355 | 3,370 | 3,315 | 3,335 | 37,100 |
| 2013/12/12 | 3,340 | 3,370 | 3,315 | 3,360 | 29,200 |
| 2013/12/11 | 3,315 | 3,320 | 3,290 | 3,305 | 9,400 |
| 2013/12/10 | 3,335 | 3,340 | 3,310 | 3,335 | 11,900 |
| 2013/12/09 | 3,355 | 3,365 | 3,315 | 3,325 | 18,900 |
| 2013/12/06 | 3,300 | 3,370 | 3,295 | 3,335 | 23,800 |
| 2013/12/05 | 3,340 | 3,370 | 3,300 | 3,305 | 18,600 |
| 2013/12/04 | 3,330 | 3,410 | 3,320 | 3,345 | 28,000 |
| 2013/12/03 | 3,445 | 3,445 | 3,390 | 3,390 | 21,100 |
| 2013/12/02 | 3,450 | 3,470 | 3,410 | 3,415 | 28,400 |
| 2013/11/29 | 3,335 | 3,400 | 3,335 | 3,375 | 20,800 |
| 2013/11/28 | 3,310 | 3,335 | 3,265 | 3,335 | 29,300 |
| 2013/11/27 | 3,280 | 3,360 | 3,280 | 3,305 | 31,000 |
| 2013/11/26 | 3,400 | 3,400 | 3,275 | 3,325 | 57,100 |
| 2013/11/25 | 3,435 | 3,445 | 3,390 | 3,395 | 25,300 |
| 2013/11/22 | 3,450 | 3,460 | 3,420 | 3,440 | 12,600 |
| 2013/11/21 | 3,460 | 3,465 | 3,410 | 3,460 | 13,800 |
| 2013/11/20 | 3,440 | 3,455 | 3,430 | 3,445 | 17,100 |
| 2013/11/19 | 3,425 | 3,450 | 3,400 | 3,410 | 15,400 |
| 2013/11/18 | 3,445 | 3,455 | 3,400 | 3,420 | 30,000 |
| 2013/11/15 | 3,400 | 3,415 | 3,380 | 3,400 | 28,100 |
| 2013/11/14 | 3,355 | 3,410 | 3,345 | 3,370 | 21,200 |
| 2013/11/13 | 3,425 | 3,425 | 3,360 | 3,375 | 14,300 |
| 2013/11/12 | 3,375 | 3,405 | 3,375 | 3,395 | 10,700 |
| 2013/11/11 | 3,415 | 3,440 | 3,365 | 3,375 | 18,500 |
| 2013/11/08 | 3,390 | 3,415 | 3,380 | 3,385 | 22,600 |
| 2013/11/07 | 3,385 | 3,430 | 3,375 | 3,390 | 22,600 |
| 2013/11/06 | 3,320 | 3,400 | 3,315 | 3,385 | 21,000 |
| 2013/11/05 | 3,415 | 3,415 | 3,315 | 3,335 | 22,900 |
| 2013/11/01 | 3,380 | 3,405 | 3,310 | 3,345 | 29,200 |
| 2013/10/31 | 3,380 | 3,485 | 3,380 | 3,385 | 56,400 |
| 2013/10/30 | 3,400 | 3,475 | 3,340 | 3,400 | 241,500 |
| 2013/10/29 | 3,390 | 3,495 | 3,385 | 3,405 | 93,800 |
| 2013/10/28 | 3,470 | 3,510 | 3,435 | 3,460 | 83,200 |
| 2013/10/25 | 3,665 | 3,665 | 3,465 | 3,465 | 70,400 |
| 2013/10/24 | 3,490 | 3,580 | 3,450 | 3,565 | 33,800 |
| 2013/10/23 | 3,610 | 3,650 | 3,510 | 3,515 | 54,500 |
| 2013/10/22 | 3,490 | 3,700 | 3,480 | 3,610 | 183,700 |
| 2013/10/21 | 3,400 | 3,420 | 3,365 | 3,380 | 42,700 |
| 2013/10/18 | 3,370 | 3,400 | 3,360 | 3,365 | 22,700 |
| 2013/10/17 | 3,345 | 3,395 | 3,345 | 3,370 | 29,500 |
| 2013/10/16 | 3,245 | 3,345 | 3,240 | 3,320 | 27,000 |
| 2013/10/15 | 3,350 | 3,350 | 3,270 | 3,280 | 15,500 |
| 2013/10/11 | 3,265 | 3,290 | 3,215 | 3,270 | 53,900 |
| 2013/10/10 | 3,255 | 3,295 | 3,210 | 3,235 | 47,300 |
| 2013/10/09 | 3,310 | 3,310 | 3,215 | 3,255 | 57,500 |
| 2013/10/08 | 3,410 | 3,410 | 3,300 | 3,310 | 68,000 |
| 2013/10/07 | 3,125 | 3,325 | 3,115 | 3,255 | 71,900 |
| 2013/10/04 | 3,200 | 3,215 | 3,110 | 3,140 | 57,200 |
| 2013/10/03 | 3,295 | 3,345 | 3,215 | 3,260 | 45,100 |
| 2013/10/02 | 3,520 | 3,530 | 3,300 | 3,315 | 132,300 |
| 2013/10/01 | 3,600 | 3,620 | 3,405 | 3,530 | 100,800 |
| 2013/09/30 | 3,590 | 3,600 | 3,500 | 3,565 | 45,800 |
| 2013/09/27 | 3,410 | 3,575 | 3,410 | 3,490 | 27,800 |
| 2013/09/26 | 3,380 | 3,450 | 3,350 | 3,405 | 15,000 |
| 2013/09/26 | 1 -> 2.00 分割 | ||||
| 2013/09/25 | 6,720 | 6,820 | 6,630 | 6,770 | 13,400 |
| 2013/09/24 | 6,800 | 6,810 | 6,670 | 6,680 | 16,100 |
| 2013/09/20 | 6,750 | 6,750 | 6,650 | 6,710 | 10,250 |
| 2013/09/19 | 6,690 | 6,740 | 6,610 | 6,740 | 11,750 |
| 2013/09/18 | 6,710 | 6,730 | 6,590 | 6,610 | 12,800 |
| 2013/09/17 | 6,670 | 6,730 | 6,620 | 6,700 | 13,800 |
| 2013/09/13 | 6,440 | 6,640 | 6,420 | 6,620 | 23,900 |
| 2013/09/12 | 6,600 | 6,620 | 6,410 | 6,440 | 21,350 |
| 2013/09/11 | 6,520 | 6,520 | 6,290 | 6,310 | 11,650 |
| 2013/09/10 | 6,490 | 6,490 | 6,360 | 6,430 | 14,200 |
| 2013/09/09 | 6,240 | 6,270 | 6,150 | 6,190 | 6,400 |
| 2013/09/06 | 6,120 | 6,140 | 6,040 | 6,090 | 10,450 |
| 2013/09/05 | 6,080 | 6,100 | 6,020 | 6,060 | 11,900 |
| 2013/09/04 | 5,990 | 6,100 | 5,990 | 6,070 | 7,950 |
| 2013/09/03 | 6,120 | 6,160 | 5,970 | 6,040 | 10,500 |
| 2013/09/02 | 6,130 | 6,400 | 5,940 | 6,040 | 23,250 |
| 2013/08/30 | 5,960 | 6,030 | 5,880 | 5,880 | 7,600 |
| 2013/08/29 | 5,950 | 5,980 | 5,910 | 5,960 | 4,250 |
| 2013/08/28 | 5,910 | 6,050 | 5,910 | 5,950 | 9,500 |
| 2013/08/27 | 6,060 | 6,130 | 5,980 | 6,090 | 9,700 |
| 2013/08/26 | 6,100 | 6,100 | 6,050 | 6,060 | 1,800 |
| 2013/08/23 | 6,040 | 6,180 | 6,010 | 6,100 | 8,850 |
| 2013/08/22 | 5,930 | 6,050 | 5,830 | 5,940 | 9,800 |
| 2013/08/21 | 6,030 | 6,050 | 5,910 | 5,930 | 6,200 |
| 2013/08/20 | 6,090 | 6,160 | 6,050 | 6,070 | 14,850 |
| 2013/08/19 | 6,120 | 6,120 | 6,050 | 6,080 | 12,750 |
| 2013/08/16 | 6,070 | 6,220 | 6,020 | 6,170 | 20,000 |
| 2013/08/15 | 6,260 | 6,260 | 6,000 | 6,070 | 17,600 |
| 2013/08/14 | 6,280 | 6,330 | 6,210 | 6,250 | 7,250 |
| 2013/08/13 | 6,140 | 6,270 | 6,110 | 6,270 | 8,200 |
| 2013/08/12 | 6,130 | 6,170 | 6,000 | 6,130 | 4,350 |
| 2013/08/09 | 6,350 | 6,370 | 6,110 | 6,120 | 11,600 |
| 2013/08/08 | 6,320 | 6,460 | 6,300 | 6,330 | 14,900 |
| 2013/08/07 | 6,400 | 6,440 | 6,310 | 6,350 | 18,200 |
| 2013/08/06 | 6,300 | 6,550 | 6,200 | 6,450 | 21,950 |
| 2013/08/05 | 6,530 | 6,530 | 6,260 | 6,300 | 17,050 |
| 2013/08/02 | 6,430 | 6,630 | 6,430 | 6,530 | 12,050 |
| 2013/08/01 | 6,140 | 6,350 | 6,140 | 6,350 | 10,750 |
| 2013/07/31 | 6,290 | 6,390 | 6,230 | 6,230 | 9,200 |
| 2013/07/30 | 6,090 | 6,350 | 5,820 | 6,280 | 10,400 |
| 2013/07/29 | 6,380 | 6,380 | 6,140 | 6,140 | 14,100 |
| 2013/07/26 | 6,520 | 6,530 | 6,310 | 6,430 | 61,350 |
| 2013/07/25 | 6,480 | 6,740 | 6,480 | 6,540 | 30,350 |
| 2013/07/24 | 6,420 | 6,540 | 6,300 | 6,480 | 12,900 |
| 2013/07/23 | 6,290 | 6,550 | 6,220 | 6,520 | 8,150 |
| 2013/07/22 | 6,210 | 6,300 | 6,200 | 6,290 | 2,250 |
| 2013/07/19 | 6,320 | 6,380 | 6,180 | 6,200 | 5,550 |
| 2013/07/18 | 6,170 | 6,390 | 6,160 | 6,290 | 13,750 |
| 2013/07/17 | 6,240 | 6,260 | 6,150 | 6,160 | 4,750 |
| 2013/07/16 | 6,200 | 6,290 | 6,200 | 6,240 | 8,000 |
| 2013/07/12 | 6,180 | 6,180 | 6,090 | 6,150 | 4,600 |
| 2013/07/11 | 6,240 | 6,240 | 6,180 | 6,220 | 10,550 |
| 2013/07/10 | 6,250 | 6,270 | 6,200 | 6,240 | 7,700 |
| 2013/07/09 | 6,020 | 6,190 | 5,960 | 6,160 | 13,200 |
| 2013/07/08 | 6,160 | 6,180 | 6,050 | 6,060 | 12,600 |
| 2013/07/05 | 6,100 | 6,200 | 6,070 | 6,130 | 21,500 |
| 2013/07/04 | 5,920 | 6,100 | 5,920 | 6,090 | 12,450 |
| 2013/07/03 | 5,700 | 5,900 | 5,670 | 5,900 | 8,250 |
| 2013/07/02 | 5,530 | 5,680 | 5,460 | 5,670 | 16,300 |
| 2013/07/01 | 5,430 | 5,430 | 5,300 | 5,340 | 10,500 |
| 2013/06/28 | 5,210 | 5,500 | 5,120 | 5,480 | 18,950 |
| 2013/06/27 | 5,060 | 5,090 | 4,955 | 5,010 | 11,350 |
| 2013/06/26 | 5,110 | 5,140 | 4,855 | 4,980 | 23,150 |
| 2013/06/25 | 5,350 | 5,350 | 5,120 | 5,170 | 6,200 |
| 2013/06/24 | 5,340 | 5,380 | 5,260 | 5,300 | 2,900 |
| 2013/06/21 | 5,260 | 5,280 | 5,200 | 5,250 | 9,150 |
| 2013/06/20 | 5,500 | 5,510 | 5,270 | 5,280 | 6,300 |
| 2013/06/19 | 5,610 | 5,610 | 5,530 | 5,570 | 3,450 |
| 2013/06/18 | 5,610 | 5,650 | 5,560 | 5,600 | 5,250 |
| 2013/06/17 | 5,440 | 5,540 | 5,430 | 5,510 | 6,650 |
| 2013/06/14 | 5,390 | 5,490 | 5,300 | 5,350 | 19,550 |
| 2013/06/13 | 5,380 | 5,570 | 5,380 | 5,390 | 4,550 |
| 2013/06/12 | 5,510 | 5,580 | 5,360 | 5,560 | 7,550 |
| 2013/06/11 | 5,700 | 5,820 | 5,500 | 5,500 | 11,650 |
| 2013/06/10 | 5,700 | 5,860 | 5,630 | 5,710 | 8,250 |
| 2013/06/07 | 5,500 | 5,920 | 5,260 | 5,740 | 19,350 |
| 2013/06/06 | 5,700 | 5,800 | 5,500 | 5,590 | 13,150 |
| 2013/06/05 | 5,770 | 5,790 | 5,590 | 5,590 | 5,750 |
| 2013/06/04 | 5,510 | 5,780 | 5,510 | 5,760 | 8,250 |
| 2013/06/03 | 5,800 | 5,800 | 5,600 | 5,600 | 5,700 |
| 2013/05/31 | 5,640 | 5,920 | 5,640 | 5,850 | 10,100 |
| 2013/05/30 | 5,710 | 5,890 | 5,620 | 5,620 | 9,050 |
| 2013/05/29 | 6,190 | 6,190 | 5,810 | 5,810 | 12,750 |
| 2013/05/28 | 5,870 | 6,070 | 5,810 | 6,010 | 21,050 |
| 2013/05/27 | 5,560 | 5,710 | 5,530 | 5,600 | 10,000 |
| 2013/05/24 | 5,670 | 5,830 | 5,590 | 5,720 | 15,000 |
| 2013/05/23 | 5,990 | 6,040 | 5,630 | 5,630 | 12,150 |
| 2013/05/22 | 6,010 | 6,040 | 5,990 | 5,990 | 3,350 |
| 2013/05/21 | 6,110 | 6,110 | 5,910 | 6,010 | 7,950 |
| 2013/05/20 | 6,170 | 6,300 | 6,010 | 6,010 | 3,850 |
| 2013/05/17 | 6,000 | 6,100 | 5,900 | 6,050 | 7,800 |
| 2013/05/16 | 5,980 | 5,980 | 5,800 | 5,930 | 9,050 |
| 2013/05/15 | 5,960 | 6,000 | 5,900 | 5,940 | 4,600 |
| 2013/05/14 | 5,960 | 5,960 | 5,850 | 5,860 | 4,900 |
| 2013/05/13 | 6,000 | 6,000 | 5,860 | 5,890 | 7,550 |
| 2013/05/10 | 5,840 | 5,950 | 5,820 | 5,850 | 14,550 |
| 2013/05/09 | 5,910 | 5,940 | 5,750 | 5,780 | 11,700 |
| 2013/05/08 | 5,640 | 5,730 | 5,620 | 5,710 | 9,250 |
| 2013/05/07 | 5,510 | 5,610 | 5,510 | 5,580 | 5,850 |
| 2013/05/02 | 5,550 | 5,550 | 5,450 | 5,470 | 5,300 |
| 2013/05/01 | 5,590 | 5,590 | 5,540 | 5,540 | 4,550 |
| 2013/04/30 | 5,620 | 5,680 | 5,540 | 5,550 | 8,550 |
| 2013/04/26 | 5,860 | 5,870 | 5,550 | 5,550 | 15,700 |
| 2013/04/25 | 6,040 | 6,040 | 5,870 | 5,940 | 9,400 |
| 2013/04/24 | 5,980 | 6,040 | 5,830 | 6,040 | 12,000 |
| 2013/04/23 | 5,850 | 5,910 | 5,810 | 5,880 | 9,000 |
| 2013/04/22 | 5,730 | 5,800 | 5,730 | 5,770 | 3,200 |
| 2013/04/19 | 5,740 | 5,760 | 5,630 | 5,630 | 5,100 |
| 2013/04/18 | 5,670 | 5,800 | 5,650 | 5,710 | 3,500 |
| 2013/04/17 | 5,750 | 5,750 | 5,710 | 5,710 | 4,000 |
| 2013/04/16 | 5,750 | 5,750 | 5,690 | 5,720 | 7,450 |
| 2013/04/15 | 5,800 | 5,800 | 5,720 | 5,740 | 3,050 |
| 2013/04/12 | 5,740 | 5,850 | 5,670 | 5,780 | 27,500 |
| 2013/04/11 | 5,540 | 5,670 | 5,530 | 5,650 | 10,300 |
| 2013/04/10 | 5,510 | 5,540 | 5,480 | 5,530 | 7,900 |
| 2013/04/09 | 5,500 | 5,550 | 5,460 | 5,500 | 12,350 |
| 2013/04/08 | 5,430 | 5,490 | 5,430 | 5,490 | 12,150 |
| 2013/04/05 | 5,330 | 5,430 | 5,270 | 5,410 | 15,250 |
| 2013/04/04 | 5,170 | 5,250 | 5,140 | 5,230 | 13,300 |
| 2013/04/03 | 5,050 | 5,170 | 5,050 | 5,170 | 7,050 |
| 2013/04/02 | 5,190 | 5,190 | 5,030 | 5,040 | 11,650 |
| 2013/04/01 | 5,260 | 5,260 | 5,130 | 5,140 | 7,000 |
| 2013/03/29 | 5,270 | 5,290 | 5,220 | 5,260 | 6,250 |
| 2013/03/28 | 5,250 | 5,280 | 5,220 | 5,270 | 8,700 |
| 2013/03/27 | 5,250 | 5,300 | 5,250 | 5,300 | 23,950 |
| 2013/03/26 | 5,490 | 5,500 | 5,460 | 5,500 | 11,450 |
| 2013/03/25 | 5,570 | 5,570 | 5,490 | 5,490 | 6,600 |
| 2013/03/22 | 5,580 | 5,580 | 5,490 | 5,490 | 6,550 |
| 2013/03/21 | 5,460 | 5,580 | 5,430 | 5,580 | 19,600 |
| 2013/03/19 | 5,390 | 5,390 | 5,300 | 5,330 | 10,800 |
| 2013/03/18 | 5,300 | 5,320 | 5,230 | 5,300 | 30,500 |
| 2013/03/15 | 5,170 | 5,210 | 5,160 | 5,200 | 12,750 |
| 2013/03/14 | 5,160 | 5,180 | 5,150 | 5,160 | 17,050 |
| 2013/03/13 | 5,200 | 5,200 | 5,160 | 5,160 | 15,550 |
| 2013/03/12 | 5,210 | 5,220 | 5,180 | 5,190 | 22,950 |
| 2013/03/11 | 5,200 | 5,210 | 5,180 | 5,210 | 15,700 |
| 2013/03/08 | 5,110 | 5,200 | 5,090 | 5,180 | 42,450 |
| 2013/03/07 | 5,060 | 5,080 | 5,020 | 5,040 | 17,250 |
| 2013/03/06 | 5,020 | 5,040 | 4,995 | 5,040 | 17,300 |
| 2013/03/05 | 5,020 | 5,040 | 4,990 | 5,010 | 33,900 |
| 2013/03/04 | 5,200 | 5,230 | 5,180 | 5,190 | 17,750 |
| 2013/03/01 | 5,190 | 5,200 | 5,150 | 5,200 | 10,500 |
| 2013/02/28 | 5,210 | 5,210 | 5,120 | 5,150 | 10,950 |
| 2013/02/27 | 5,160 | 5,160 | 5,100 | 5,110 | 14,950 |
| 2013/02/26 | 5,080 | 5,100 | 5,060 | 5,100 | 11,350 |
| 2013/02/25 | 5,100 | 5,100 | 5,050 | 5,070 | 8,350 |
| 2013/02/22 | 5,000 | 5,020 | 4,985 | 4,985 | 5,900 |
| 2013/02/21 | 5,070 | 5,070 | 5,030 | 5,040 | 5,550 |
| 2013/02/20 | 5,040 | 5,070 | 5,020 | 5,070 | 4,600 |
| 2013/02/19 | 5,000 | 5,050 | 5,000 | 5,010 | 5,100 |
| 2013/02/18 | 4,915 | 4,995 | 4,915 | 4,990 | 6,750 |
| 2013/02/15 | 4,900 | 4,925 | 4,900 | 4,925 | 6,500 |
| 2013/02/14 | 5,000 | 5,000 | 4,915 | 4,915 | 4,850 |
| 2013/02/13 | 5,020 | 5,030 | 5,000 | 5,000 | 4,200 |
| 2013/02/12 | 5,060 | 5,100 | 5,000 | 5,060 | 7,850 |
| 2013/02/08 | 4,965 | 5,020 | 4,965 | 4,975 | 8,850 |
| 2013/02/07 | 5,110 | 5,110 | 5,000 | 5,000 | 7,100 |
| 2013/02/06 | 5,060 | 5,120 | 5,050 | 5,100 | 8,850 |
| 2013/02/05 | 5,140 | 5,140 | 5,030 | 5,030 | 4,950 |
| 2013/02/04 | 5,150 | 5,160 | 5,090 | 5,090 | 6,700 |
| 2013/02/01 | 5,170 | 5,180 | 5,090 | 5,140 | 9,500 |
| 2013/01/31 | 5,200 | 5,210 | 5,070 | 5,070 | 5,150 |
| 2013/01/30 | 5,130 | 5,190 | 5,120 | 5,180 | 4,550 |
| 2013/01/29 | 5,190 | 5,190 | 5,110 | 5,110 | 4,550 |
| 2013/01/28 | 5,460 | 5,460 | 5,160 | 5,170 | 13,500 |
| 2013/01/25 | 5,230 | 5,300 | 5,210 | 5,300 | 6,950 |
| 2013/01/24 | 5,180 | 5,230 | 5,110 | 5,180 | 10,500 |
| 2013/01/23 | 5,100 | 5,190 | 5,100 | 5,150 | 3,650 |
| 2013/01/22 | 5,130 | 5,130 | 5,030 | 5,100 | 3,900 |
| 2013/01/21 | 5,100 | 5,140 | 5,070 | 5,130 | 4,450 |
| 2013/01/18 | 5,000 | 5,060 | 4,960 | 4,980 | 6,250 |
| 2013/01/17 | 4,970 | 4,980 | 4,940 | 4,960 | 6,050 |
| 2013/01/16 | 4,985 | 4,990 | 4,920 | 4,970 | 12,350 |
| 2013/01/15 | 4,950 | 4,970 | 4,860 | 4,905 | 16,900 |
| 2013/01/11 | 4,840 | 4,950 | 4,775 | 4,930 | 14,600 |
| 2013/01/10 | 4,770 | 4,770 | 4,740 | 4,770 | 4,350 |
| 2013/01/09 | 4,750 | 4,810 | 4,750 | 4,770 | 7,850 |
| 2013/01/08 | 4,950 | 4,950 | 4,815 | 4,830 | 4,900 |
| 2013/01/07 | 4,885 | 4,955 | 4,785 | 4,945 | 13,550 |
| 2013/01/04 | 4,905 | 4,950 | 4,855 | 4,885 | 13,450 |