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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,305 | 3,350 | 3,285 | 3,335 | 20,800 |
| 2014/12/29 | 3,340 | 3,370 | 3,300 | 3,300 | 13,100 |
| 2014/12/26 | 3,260 | 3,360 | 3,260 | 3,350 | 7,000 |
| 2014/12/25 | 3,280 | 3,315 | 3,200 | 3,280 | 16,000 |
| 2014/12/24 | 3,285 | 3,310 | 3,280 | 3,295 | 7,300 |
| 2014/12/22 | 3,290 | 3,315 | 3,260 | 3,280 | 9,500 |
| 2014/12/19 | 3,295 | 3,300 | 3,260 | 3,285 | 9,200 |
| 2014/12/18 | 3,185 | 3,270 | 3,185 | 3,255 | 13,700 |
| 2014/12/17 | 3,195 | 3,240 | 3,160 | 3,160 | 14,900 |
| 2014/12/16 | 3,255 | 3,325 | 3,115 | 3,200 | 32,200 |
| 2014/12/15 | 3,300 | 3,345 | 3,285 | 3,300 | 7,800 |
| 2014/12/12 | 3,350 | 3,380 | 3,320 | 3,320 | 30,500 |
| 2014/12/11 | 3,415 | 3,460 | 3,385 | 3,405 | 5,900 |
| 2014/12/10 | 3,470 | 3,500 | 3,445 | 3,460 | 12,400 |
| 2014/12/09 | 3,395 | 3,450 | 3,380 | 3,440 | 10,600 |
| 2014/12/08 | 3,430 | 3,450 | 3,385 | 3,395 | 32,200 |
| 2014/12/05 | 3,505 | 3,505 | 3,430 | 3,450 | 10,700 |
| 2014/12/04 | 3,485 | 3,550 | 3,475 | 3,545 | 21,000 |
| 2014/12/03 | 3,460 | 3,460 | 3,430 | 3,445 | 5,800 |
| 2014/12/02 | 3,485 | 3,495 | 3,450 | 3,465 | 12,100 |
| 2014/12/01 | 3,455 | 3,485 | 3,435 | 3,470 | 8,700 |
| 2014/11/28 | 3,425 | 3,490 | 3,425 | 3,485 | 21,900 |
| 2014/11/27 | 3,405 | 3,440 | 3,375 | 3,425 | 18,500 |
| 2014/11/26 | 3,355 | 3,410 | 3,340 | 3,395 | 11,400 |
| 2014/11/25 | 3,395 | 3,395 | 3,295 | 3,315 | 22,200 |
| 2014/11/21 | 3,350 | 3,405 | 3,340 | 3,375 | 38,400 |
| 2014/11/20 | 3,310 | 3,375 | 3,285 | 3,360 | 18,400 |
| 2014/11/19 | 3,230 | 3,320 | 3,225 | 3,285 | 30,700 |
| 2014/11/18 | 3,300 | 3,300 | 3,210 | 3,225 | 36,200 |
| 2014/11/17 | 3,410 | 3,410 | 3,305 | 3,315 | 34,400 |
| 2014/11/14 | 3,390 | 3,415 | 3,350 | 3,380 | 33,800 |
| 2014/11/13 | 3,285 | 3,340 | 3,280 | 3,340 | 6,300 |
| 2014/11/12 | 3,280 | 3,340 | 3,280 | 3,310 | 17,900 |
| 2014/11/11 | 3,270 | 3,305 | 3,265 | 3,290 | 10,600 |
| 2014/11/10 | 3,295 | 3,320 | 3,265 | 3,285 | 10,600 |
| 2014/11/07 | 3,370 | 3,370 | 3,295 | 3,310 | 19,600 |
| 2014/11/06 | 3,350 | 3,385 | 3,290 | 3,300 | 14,800 |
| 2014/11/05 | 3,270 | 3,320 | 3,255 | 3,305 | 29,200 |
| 2014/11/04 | 3,395 | 3,425 | 3,300 | 3,300 | 42,100 |
| 2014/10/31 | 3,270 | 3,355 | 3,260 | 3,355 | 67,900 |
| 2014/10/30 | 3,345 | 3,345 | 3,235 | 3,265 | 150,500 |
| 2014/10/29 | 3,295 | 3,320 | 3,255 | 3,295 | 42,600 |
| 2014/10/28 | 3,285 | 3,315 | 3,235 | 3,250 | 23,000 |
| 2014/10/27 | 3,370 | 3,370 | 3,265 | 3,320 | 33,500 |
| 2014/10/24 | 3,230 | 3,330 | 3,230 | 3,320 | 26,300 |
| 2014/10/23 | 3,295 | 3,300 | 3,190 | 3,290 | 29,800 |
| 2014/10/22 | 3,205 | 3,275 | 3,150 | 3,250 | 44,800 |
| 2014/10/21 | 3,290 | 3,325 | 3,115 | 3,160 | 59,500 |
| 2014/10/20 | 3,320 | 3,320 | 3,165 | 3,310 | 28,000 |
| 2014/10/17 | 3,285 | 3,330 | 3,255 | 3,290 | 71,500 |
| 2014/10/16 | 3,255 | 3,300 | 3,220 | 3,285 | 53,300 |
| 2014/10/15 | 3,250 | 3,300 | 3,250 | 3,300 | 33,600 |
| 2014/10/14 | 3,180 | 3,215 | 3,145 | 3,180 | 31,400 |
| 2014/10/10 | 3,100 | 3,215 | 3,085 | 3,195 | 30,500 |
| 2014/10/09 | 3,130 | 3,180 | 3,105 | 3,155 | 26,500 |
| 2014/10/08 | 3,175 | 3,330 | 3,125 | 3,200 | 100,500 |
| 2014/10/07 | 3,140 | 3,140 | 3,050 | 3,070 | 16,100 |
| 2014/10/06 | 3,130 | 3,130 | 3,070 | 3,090 | 7,500 |
| 2014/10/03 | 3,080 | 3,080 | 3,050 | 3,060 | 9,500 |
| 2014/10/02 | 3,135 | 3,135 | 3,085 | 3,085 | 18,700 |
| 2014/10/01 | 3,200 | 3,200 | 3,125 | 3,155 | 16,900 |
| 2014/09/30 | 3,205 | 3,205 | 3,120 | 3,135 | 16,300 |
| 2014/09/29 | 3,180 | 3,185 | 3,155 | 3,170 | 15,700 |
| 2014/09/26 | 3,090 | 3,205 | 3,050 | 3,200 | 27,400 |
| 2014/09/25 | 3,110 | 3,195 | 3,100 | 3,170 | 31,100 |
| 2014/09/24 | 3,055 | 3,110 | 3,055 | 3,110 | 19,300 |
| 2014/09/22 | 3,100 | 3,110 | 3,090 | 3,105 | 14,600 |
| 2014/09/19 | 3,075 | 3,120 | 3,060 | 3,110 | 19,200 |
| 2014/09/18 | 3,055 | 3,100 | 3,015 | 3,095 | 26,500 |
| 2014/09/17 | 3,025 | 3,035 | 3,010 | 3,015 | 22,700 |
| 2014/09/16 | 3,020 | 3,035 | 3,005 | 3,030 | 19,300 |
| 2014/09/12 | 3,020 | 3,045 | 3,015 | 3,035 | 28,800 |
| 2014/09/11 | 3,020 | 3,025 | 3,005 | 3,025 | 17,500 |
| 2014/09/10 | 3,000 | 3,035 | 3,000 | 3,020 | 23,000 |
| 2014/09/09 | 3,045 | 3,045 | 3,005 | 3,010 | 9,100 |
| 2014/09/08 | 3,045 | 3,045 | 3,010 | 3,030 | 12,200 |
| 2014/09/05 | 3,045 | 3,045 | 3,005 | 3,015 | 16,400 |
| 2014/09/04 | 3,050 | 3,050 | 3,010 | 3,010 | 28,200 |
| 2014/09/03 | 3,080 | 3,085 | 3,050 | 3,060 | 12,400 |
| 2014/09/02 | 3,080 | 3,080 | 3,045 | 3,060 | 9,900 |
| 2014/09/01 | 3,050 | 3,055 | 3,035 | 3,050 | 8,500 |
| 2014/08/29 | 3,055 | 3,080 | 3,045 | 3,065 | 17,500 |
| 2014/08/28 | 3,100 | 3,100 | 3,045 | 3,055 | 11,100 |
| 2014/08/27 | 3,060 | 3,110 | 3,060 | 3,100 | 26,900 |
| 2014/08/26 | 3,075 | 3,085 | 3,050 | 3,055 | 13,600 |
| 2014/08/25 | 3,085 | 3,100 | 3,070 | 3,075 | 23,200 |
| 2014/08/22 | 3,130 | 3,130 | 3,075 | 3,085 | 13,600 |
| 2014/08/21 | 3,130 | 3,130 | 3,070 | 3,120 | 51,500 |
| 2014/08/20 | 3,165 | 3,165 | 3,070 | 3,090 | 52,200 |
| 2014/08/19 | 3,145 | 3,160 | 3,100 | 3,160 | 27,400 |
| 2014/08/18 | 3,110 | 3,135 | 3,105 | 3,120 | 12,000 |
| 2014/08/15 | 3,115 | 3,145 | 3,095 | 3,135 | 35,400 |
| 2014/08/14 | 3,100 | 3,125 | 3,085 | 3,110 | 34,200 |
| 2014/08/13 | 3,115 | 3,140 | 3,075 | 3,090 | 47,800 |
| 2014/08/12 | 3,120 | 3,145 | 3,120 | 3,140 | 24,600 |
| 2014/08/11 | 3,115 | 3,150 | 3,090 | 3,145 | 23,400 |
| 2014/08/08 | 3,085 | 3,100 | 3,005 | 3,045 | 20,000 |
| 2014/08/07 | 3,070 | 3,115 | 3,065 | 3,110 | 29,100 |
| 2014/08/06 | 3,115 | 3,115 | 3,080 | 3,080 | 16,600 |
| 2014/08/05 | 3,125 | 3,135 | 3,110 | 3,115 | 31,300 |
| 2014/08/04 | 3,180 | 3,180 | 3,130 | 3,145 | 17,100 |
| 2014/08/01 | 3,170 | 3,185 | 3,125 | 3,150 | 18,800 |
| 2014/07/31 | 3,185 | 3,215 | 3,165 | 3,190 | 48,200 |
| 2014/07/30 | 3,155 | 3,185 | 3,140 | 3,165 | 45,000 |
| 2014/07/29 | 3,130 | 3,165 | 3,110 | 3,155 | 43,900 |
| 2014/07/28 | 3,145 | 3,150 | 3,075 | 3,150 | 60,400 |
| 2014/07/25 | 3,225 | 3,230 | 3,100 | 3,150 | 107,800 |
| 2014/07/24 | 3,290 | 3,355 | 3,265 | 3,290 | 23,200 |
| 2014/07/23 | 3,345 | 3,360 | 3,265 | 3,265 | 11,400 |
| 2014/07/22 | 3,285 | 3,365 | 3,240 | 3,345 | 22,400 |
| 2014/07/18 | 3,270 | 3,280 | 3,230 | 3,250 | 15,000 |
| 2014/07/17 | 3,290 | 3,345 | 3,290 | 3,310 | 11,100 |
| 2014/07/16 | 3,325 | 3,340 | 3,295 | 3,315 | 21,400 |
| 2014/07/15 | 3,270 | 3,345 | 3,270 | 3,305 | 12,500 |
| 2014/07/14 | 3,280 | 3,320 | 3,265 | 3,300 | 11,700 |
| 2014/07/11 | 3,330 | 3,330 | 3,265 | 3,280 | 13,500 |
| 2014/07/10 | 3,445 | 3,445 | 3,325 | 3,350 | 17,600 |
| 2014/07/09 | 3,390 | 3,430 | 3,370 | 3,380 | 24,800 |
| 2014/07/08 | 3,380 | 3,435 | 3,345 | 3,400 | 14,100 |
| 2014/07/07 | 3,425 | 3,440 | 3,405 | 3,415 | 8,500 |
| 2014/07/04 | 3,375 | 3,425 | 3,360 | 3,390 | 10,500 |
| 2014/07/03 | 3,450 | 3,450 | 3,345 | 3,375 | 16,600 |
| 2014/07/02 | 3,470 | 3,475 | 3,415 | 3,450 | 19,700 |
| 2014/07/01 | 3,390 | 3,455 | 3,390 | 3,425 | 40,100 |
| 2014/06/30 | 3,310 | 3,390 | 3,310 | 3,345 | 7,300 |
| 2014/06/27 | 3,350 | 3,370 | 3,325 | 3,340 | 21,400 |
| 2014/06/26 | 3,415 | 3,415 | 3,335 | 3,345 | 23,200 |
| 2014/06/25 | 3,335 | 3,350 | 3,310 | 3,330 | 17,500 |
| 2014/06/24 | 3,365 | 3,365 | 3,280 | 3,335 | 17,700 |
| 2014/06/23 | 3,485 | 3,485 | 3,260 | 3,300 | 52,300 |
| 2014/06/20 | 3,350 | 3,395 | 3,310 | 3,370 | 33,200 |
| 2014/06/19 | 3,385 | 3,415 | 3,315 | 3,350 | 39,700 |
| 2014/06/18 | 3,355 | 3,390 | 3,350 | 3,370 | 18,000 |
| 2014/06/17 | 3,330 | 3,340 | 3,290 | 3,325 | 20,500 |
| 2014/06/16 | 3,295 | 3,300 | 3,260 | 3,280 | 14,700 |
| 2014/06/13 | 3,230 | 3,275 | 3,230 | 3,245 | 33,400 |
| 2014/06/12 | 3,265 | 3,315 | 3,245 | 3,300 | 8,100 |
| 2014/06/11 | 3,265 | 3,290 | 3,250 | 3,280 | 26,000 |
| 2014/06/10 | 3,300 | 3,310 | 3,235 | 3,250 | 36,000 |
| 2014/06/09 | 3,290 | 3,320 | 3,265 | 3,305 | 14,700 |
| 2014/06/06 | 3,295 | 3,310 | 3,250 | 3,305 | 17,600 |
| 2014/06/05 | 3,240 | 3,310 | 3,240 | 3,300 | 26,500 |
| 2014/06/04 | 3,200 | 3,255 | 3,195 | 3,240 | 13,500 |
| 2014/06/03 | 3,180 | 3,220 | 3,160 | 3,210 | 44,300 |
| 2014/06/02 | 3,190 | 3,200 | 3,155 | 3,175 | 14,300 |
| 2014/05/30 | 3,155 | 3,185 | 3,145 | 3,150 | 30,600 |
| 2014/05/29 | 3,140 | 3,155 | 3,130 | 3,135 | 5,900 |
| 2014/05/28 | 3,170 | 3,170 | 3,130 | 3,135 | 10,900 |
| 2014/05/27 | 3,150 | 3,180 | 3,130 | 3,135 | 12,800 |
| 2014/05/26 | 3,105 | 3,170 | 3,105 | 3,150 | 11,800 |
| 2014/05/23 | 3,160 | 3,160 | 3,110 | 3,125 | 15,400 |
| 2014/05/22 | 3,095 | 3,110 | 3,075 | 3,090 | 19,500 |
| 2014/05/21 | 3,150 | 3,150 | 3,060 | 3,095 | 29,000 |
| 2014/05/20 | 3,135 | 3,135 | 3,075 | 3,080 | 9,300 |
| 2014/05/19 | 3,150 | 3,150 | 3,060 | 3,065 | 12,400 |
| 2014/05/16 | 3,140 | 3,140 | 3,065 | 3,080 | 18,800 |
| 2014/05/15 | 3,185 | 3,200 | 3,165 | 3,170 | 8,100 |
| 2014/05/14 | 3,195 | 3,235 | 3,195 | 3,225 | 5,300 |
| 2014/05/13 | 3,170 | 3,215 | 3,155 | 3,180 | 26,200 |
| 2014/05/12 | 3,250 | 3,255 | 3,145 | 3,155 | 22,500 |
| 2014/05/09 | 3,280 | 3,280 | 3,225 | 3,250 | 18,800 |
| 2014/05/08 | 3,275 | 3,310 | 3,250 | 3,260 | 15,800 |
| 2014/05/07 | 3,310 | 3,315 | 3,245 | 3,250 | 31,400 |
| 2014/05/02 | 3,345 | 3,365 | 3,320 | 3,350 | 20,600 |
| 2014/05/01 | 3,350 | 3,390 | 3,335 | 3,360 | 52,000 |
| 2014/04/30 | 3,335 | 3,355 | 3,300 | 3,310 | 50,600 |
| 2014/04/28 | 3,350 | 3,370 | 3,250 | 3,340 | 59,700 |
| 2014/04/25 | 3,415 | 3,445 | 3,200 | 3,280 | 159,300 |
| 2014/04/24 | 3,595 | 3,605 | 3,480 | 3,485 | 47,600 |
| 2014/04/23 | 3,535 | 3,585 | 3,530 | 3,575 | 25,800 |
| 2014/04/22 | 3,550 | 3,550 | 3,510 | 3,520 | 24,100 |
| 2014/04/21 | 3,500 | 3,570 | 3,475 | 3,555 | 32,100 |
| 2014/04/18 | 3,510 | 3,510 | 3,450 | 3,475 | 25,600 |
| 2014/04/17 | 3,480 | 3,495 | 3,460 | 3,480 | 8,000 |
| 2014/04/16 | 3,440 | 3,495 | 3,405 | 3,495 | 13,200 |
| 2014/04/15 | 3,440 | 3,445 | 3,380 | 3,440 | 21,400 |
| 2014/04/14 | 3,330 | 3,435 | 3,325 | 3,415 | 36,700 |
| 2014/04/11 | 3,340 | 3,415 | 3,310 | 3,365 | 36,800 |
| 2014/04/10 | 3,445 | 3,470 | 3,395 | 3,410 | 38,600 |
| 2014/04/09 | 3,420 | 3,450 | 3,360 | 3,375 | 67,400 |
| 2014/04/08 | 3,395 | 3,395 | 3,320 | 3,350 | 26,400 |
| 2014/04/07 | 3,410 | 3,410 | 3,355 | 3,370 | 15,300 |
| 2014/04/04 | 3,485 | 3,500 | 3,435 | 3,450 | 16,500 |
| 2014/04/03 | 3,505 | 3,520 | 3,455 | 3,485 | 23,400 |
| 2014/04/02 | 3,510 | 3,515 | 3,465 | 3,470 | 23,000 |
| 2014/04/01 | 3,505 | 3,520 | 3,435 | 3,475 | 35,200 |
| 2014/03/31 | 3,500 | 3,510 | 3,435 | 3,485 | 47,700 |
| 2014/03/28 | 3,430 | 3,500 | 3,430 | 3,485 | 28,900 |
| 2014/03/27 | 3,380 | 3,465 | 3,370 | 3,440 | 66,000 |
| 2014/03/26 | 3,385 | 3,445 | 3,355 | 3,435 | 58,600 |
| 2014/03/25 | 3,380 | 3,480 | 3,380 | 3,400 | 93,100 |
| 2014/03/24 | 3,425 | 3,490 | 3,395 | 3,410 | 37,400 |
| 2014/03/20 | 3,505 | 3,505 | 3,370 | 3,375 | 35,500 |
| 2014/03/19 | 3,475 | 3,510 | 3,435 | 3,460 | 25,600 |
| 2014/03/18 | 3,535 | 3,540 | 3,455 | 3,460 | 30,200 |
| 2014/03/17 | 3,530 | 3,560 | 3,390 | 3,400 | 39,500 |
| 2014/03/14 | 3,590 | 3,615 | 3,505 | 3,510 | 60,500 |
| 2014/03/13 | 3,710 | 3,720 | 3,660 | 3,660 | 30,900 |
| 2014/03/12 | 3,730 | 3,770 | 3,710 | 3,715 | 37,800 |
| 2014/03/11 | 3,700 | 3,780 | 3,695 | 3,750 | 50,000 |
| 2014/03/10 | 3,645 | 3,680 | 3,645 | 3,655 | 22,100 |
| 2014/03/07 | 3,655 | 3,705 | 3,640 | 3,665 | 26,900 |
| 2014/03/06 | 3,610 | 3,640 | 3,550 | 3,615 | 48,900 |
| 2014/03/05 | 3,730 | 3,780 | 3,610 | 3,625 | 57,100 |
| 2014/03/04 | 3,595 | 3,695 | 3,585 | 3,680 | 53,400 |
| 2014/03/03 | 3,590 | 3,590 | 3,530 | 3,580 | 24,800 |
| 2014/02/28 | 3,615 | 3,650 | 3,575 | 3,585 | 42,400 |
| 2014/02/27 | 3,615 | 3,650 | 3,570 | 3,600 | 23,700 |
| 2014/02/26 | 3,640 | 3,640 | 3,590 | 3,590 | 16,400 |
| 2014/02/25 | 3,625 | 3,670 | 3,610 | 3,640 | 43,000 |
| 2014/02/24 | 3,610 | 3,625 | 3,570 | 3,615 | 24,300 |
| 2014/02/21 | 3,540 | 3,620 | 3,535 | 3,610 | 29,700 |
| 2014/02/20 | 3,545 | 3,545 | 3,490 | 3,510 | 18,100 |
| 2014/02/19 | 3,535 | 3,535 | 3,510 | 3,515 | 4,900 |
| 2014/02/18 | 3,490 | 3,550 | 3,480 | 3,540 | 36,400 |
| 2014/02/17 | 3,510 | 3,510 | 3,435 | 3,485 | 29,600 |
| 2014/02/14 | 3,510 | 3,515 | 3,440 | 3,470 | 22,500 |
| 2014/02/13 | 3,525 | 3,535 | 3,495 | 3,510 | 46,700 |
| 2014/02/12 | 3,520 | 3,560 | 3,475 | 3,495 | 58,600 |
| 2014/02/10 | 3,470 | 3,510 | 3,460 | 3,490 | 35,200 |
| 2014/02/07 | 3,310 | 3,375 | 3,300 | 3,370 | 20,000 |
| 2014/02/06 | 3,300 | 3,365 | 3,280 | 3,305 | 20,700 |
| 2014/02/05 | 3,295 | 3,350 | 3,260 | 3,315 | 35,700 |
| 2014/02/04 | 3,365 | 3,385 | 3,255 | 3,295 | 67,300 |
| 2014/02/03 | 3,430 | 3,460 | 3,395 | 3,400 | 29,300 |
| 2014/01/31 | 3,485 | 3,495 | 3,415 | 3,475 | 47,500 |
| 2014/01/30 | 3,455 | 3,490 | 3,410 | 3,430 | 34,000 |
| 2014/01/29 | 3,415 | 3,515 | 3,385 | 3,455 | 85,900 |
| 2014/01/28 | 3,475 | 3,495 | 3,340 | 3,345 | 58,600 |
| 2014/01/27 | 3,315 | 3,410 | 3,315 | 3,335 | 26,600 |
| 2014/01/24 | 3,500 | 3,500 | 3,425 | 3,440 | 29,600 |
| 2014/01/23 | 3,585 | 3,595 | 3,525 | 3,525 | 26,200 |
| 2014/01/22 | 3,580 | 3,580 | 3,530 | 3,545 | 25,200 |
| 2014/01/21 | 3,545 | 3,555 | 3,500 | 3,510 | 12,600 |
| 2014/01/20 | 3,575 | 3,575 | 3,495 | 3,535 | 22,100 |
| 2014/01/17 | 3,550 | 3,570 | 3,535 | 3,555 | 43,700 |
| 2014/01/16 | 3,540 | 3,575 | 3,520 | 3,545 | 31,900 |
| 2014/01/15 | 3,450 | 3,510 | 3,450 | 3,495 | 24,000 |
| 2014/01/14 | 3,400 | 3,400 | 3,370 | 3,385 | 21,800 |
| 2014/01/10 | 3,440 | 3,470 | 3,405 | 3,425 | 35,400 |
| 2014/01/09 | 3,460 | 3,480 | 3,430 | 3,475 | 19,000 |
| 2014/01/08 | 3,490 | 3,500 | 3,445 | 3,500 | 12,600 |
| 2014/01/07 | 3,445 | 3,480 | 3,440 | 3,440 | 13,600 |
| 2014/01/06 | 3,440 | 3,495 | 3,435 | 3,445 | 23,400 |