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 |
|---|---|---|---|---|---|
| 2016/12/30 | 5,080 | 5,110 | 5,030 | 5,040 | 12,800 |
| 2016/12/29 | 5,040 | 5,120 | 5,040 | 5,080 | 20,400 |
| 2016/12/28 | 5,050 | 5,120 | 5,010 | 5,090 | 35,100 |
| 2016/12/27 | 5,140 | 5,150 | 5,060 | 5,070 | 21,000 |
| 2016/12/26 | 5,090 | 5,160 | 5,080 | 5,120 | 25,500 |
| 2016/12/22 | 5,070 | 5,070 | 5,030 | 5,060 | 13,100 |
| 2016/12/21 | 5,130 | 5,130 | 5,030 | 5,060 | 34,600 |
| 2016/12/20 | 5,130 | 5,160 | 5,110 | 5,130 | 15,900 |
| 2016/12/19 | 5,140 | 5,150 | 5,090 | 5,130 | 19,500 |
| 2016/12/16 | 5,060 | 5,120 | 5,060 | 5,120 | 27,500 |
| 2016/12/15 | 5,030 | 5,040 | 4,990 | 5,040 | 18,600 |
| 2016/12/14 | 5,090 | 5,090 | 5,010 | 5,030 | 14,000 |
| 2016/12/13 | 4,975 | 5,080 | 4,960 | 5,070 | 26,900 |
| 2016/12/12 | 4,915 | 4,965 | 4,880 | 4,950 | 24,500 |
| 2016/12/09 | 4,895 | 4,920 | 4,835 | 4,905 | 35,400 |
| 2016/12/08 | 4,860 | 4,895 | 4,820 | 4,895 | 19,900 |
| 2016/12/07 | 4,820 | 4,820 | 4,755 | 4,790 | 18,100 |
| 2016/12/06 | 4,775 | 4,805 | 4,760 | 4,775 | 25,400 |
| 2016/12/05 | 4,790 | 4,795 | 4,705 | 4,725 | 21,800 |
| 2016/12/02 | 4,860 | 4,860 | 4,765 | 4,810 | 21,400 |
| 2016/12/01 | 4,835 | 4,920 | 4,815 | 4,875 | 21,100 |
| 2016/11/30 | 4,855 | 4,895 | 4,820 | 4,820 | 21,800 |
| 2016/11/29 | 4,890 | 4,910 | 4,850 | 4,900 | 21,200 |
| 2016/11/28 | 4,860 | 4,880 | 4,820 | 4,865 | 20,100 |
| 2016/11/25 | 4,900 | 4,900 | 4,830 | 4,860 | 16,000 |
| 2016/11/24 | 4,920 | 4,920 | 4,825 | 4,875 | 27,100 |
| 2016/11/22 | 4,880 | 4,890 | 4,830 | 4,870 | 32,200 |
| 2016/11/21 | 4,890 | 4,890 | 4,840 | 4,855 | 9,700 |
| 2016/11/18 | 4,910 | 4,925 | 4,815 | 4,875 | 23,000 |
| 2016/11/17 | 4,805 | 4,880 | 4,800 | 4,870 | 22,400 |
| 2016/11/16 | 4,805 | 4,830 | 4,760 | 4,800 | 47,000 |
| 2016/11/15 | 4,835 | 4,835 | 4,715 | 4,740 | 23,800 |
| 2016/11/14 | 4,855 | 4,855 | 4,785 | 4,815 | 20,500 |
| 2016/11/11 | 4,830 | 4,880 | 4,740 | 4,785 | 32,800 |
| 2016/11/10 | 4,830 | 4,830 | 4,705 | 4,760 | 45,500 |
| 2016/11/09 | 4,780 | 4,875 | 4,540 | 4,555 | 44,600 |
| 2016/11/08 | 4,895 | 4,925 | 4,785 | 4,800 | 41,300 |
| 2016/11/07 | 4,945 | 4,975 | 4,905 | 4,965 | 11,300 |
| 2016/11/04 | 4,990 | 4,990 | 4,835 | 4,910 | 38,300 |
| 2016/11/02 | 5,150 | 5,150 | 5,010 | 5,020 | 25,000 |
| 2016/11/01 | 4,990 | 5,390 | 4,925 | 5,210 | 118,000 |
| 2016/10/31 | 4,915 | 5,000 | 4,850 | 4,925 | 51,800 |
| 2016/10/28 | 5,100 | 5,100 | 4,940 | 4,995 | 31,300 |
| 2016/10/27 | 5,060 | 5,060 | 4,995 | 5,020 | 13,900 |
| 2016/10/26 | 5,070 | 5,070 | 4,990 | 4,995 | 12,900 |
| 2016/10/25 | 4,955 | 5,090 | 4,955 | 5,030 | 35,300 |
| 2016/10/24 | 5,010 | 5,040 | 4,915 | 4,940 | 25,000 |
| 2016/10/21 | 5,000 | 5,060 | 4,995 | 5,030 | 33,300 |
| 2016/10/20 | 4,935 | 5,040 | 4,935 | 5,040 | 21,500 |
| 2016/10/19 | 4,915 | 4,990 | 4,915 | 4,960 | 14,800 |
| 2016/10/18 | 4,925 | 4,975 | 4,900 | 4,970 | 20,400 |
| 2016/10/17 | 5,010 | 5,030 | 4,925 | 4,935 | 23,000 |
| 2016/10/14 | 4,980 | 5,060 | 4,970 | 5,050 | 37,100 |
| 2016/10/13 | 4,900 | 5,000 | 4,880 | 4,995 | 32,100 |
| 2016/10/12 | 4,890 | 4,925 | 4,810 | 4,840 | 32,000 |
| 2016/10/11 | 4,900 | 4,975 | 4,880 | 4,955 | 16,500 |
| 2016/10/07 | 4,910 | 4,935 | 4,855 | 4,900 | 23,000 |
| 2016/10/06 | 4,985 | 5,010 | 4,920 | 4,940 | 17,200 |
| 2016/10/05 | 4,955 | 5,070 | 4,950 | 4,985 | 29,100 |
| 2016/10/04 | 4,905 | 4,985 | 4,875 | 4,935 | 13,300 |
| 2016/10/03 | 4,935 | 5,000 | 4,905 | 4,955 | 14,700 |
| 2016/09/30 | 4,850 | 4,890 | 4,820 | 4,865 | 18,100 |
| 2016/09/29 | 4,920 | 5,020 | 4,895 | 4,965 | 27,800 |
| 2016/09/28 | 4,790 | 4,895 | 4,770 | 4,890 | 18,300 |
| 2016/09/27 | 4,755 | 4,825 | 4,630 | 4,825 | 60,200 |
| 2016/09/26 | 4,865 | 4,895 | 4,755 | 4,775 | 23,100 |
| 2016/09/23 | 4,915 | 4,970 | 4,830 | 4,890 | 30,600 |
| 2016/09/21 | 4,660 | 4,855 | 4,645 | 4,845 | 24,500 |
| 2016/09/20 | 4,655 | 4,765 | 4,640 | 4,655 | 35,200 |
| 2016/09/16 | 4,685 | 4,720 | 4,655 | 4,715 | 58,000 |
| 2016/09/15 | 4,760 | 4,760 | 4,670 | 4,690 | 20,300 |
| 2016/09/14 | 4,805 | 4,855 | 4,735 | 4,760 | 18,400 |
| 2016/09/13 | 4,800 | 4,850 | 4,770 | 4,805 | 26,500 |
| 2016/09/12 | 4,770 | 4,830 | 4,770 | 4,795 | 26,100 |
| 2016/09/09 | 4,935 | 4,960 | 4,895 | 4,910 | 24,200 |
| 2016/09/08 | 4,980 | 5,030 | 4,930 | 5,000 | 41,000 |
| 2016/09/07 | 4,870 | 5,020 | 4,870 | 5,010 | 18,200 |
| 2016/09/06 | 4,770 | 4,890 | 4,770 | 4,870 | 20,600 |
| 2016/09/05 | 4,835 | 4,835 | 4,750 | 4,770 | 13,700 |
| 2016/09/02 | 4,860 | 4,895 | 4,825 | 4,855 | 13,600 |
| 2016/09/01 | 4,735 | 4,885 | 4,725 | 4,885 | 20,100 |
| 2016/08/31 | 4,700 | 4,725 | 4,630 | 4,720 | 36,400 |
| 2016/08/30 | 4,745 | 4,745 | 4,650 | 4,700 | 44,600 |
| 2016/08/29 | 4,925 | 4,940 | 4,695 | 4,745 | 45,100 |
| 2016/08/26 | 4,880 | 4,905 | 4,810 | 4,880 | 27,200 |
| 2016/08/25 | 4,920 | 4,920 | 4,780 | 4,880 | 45,500 |
| 2016/08/24 | 4,845 | 4,875 | 4,780 | 4,850 | 31,300 |
| 2016/08/23 | 4,865 | 4,920 | 4,790 | 4,845 | 37,500 |
| 2016/08/22 | 4,800 | 4,870 | 4,745 | 4,860 | 57,600 |
| 2016/08/19 | 5,020 | 5,040 | 4,770 | 4,805 | 43,800 |
| 2016/08/18 | 5,070 | 5,160 | 5,060 | 5,080 | 19,300 |
| 2016/08/17 | 5,110 | 5,190 | 5,030 | 5,070 | 24,600 |
| 2016/08/16 | 5,290 | 5,360 | 5,210 | 5,270 | 41,600 |
| 2016/08/15 | 5,080 | 5,120 | 5,050 | 5,110 | 9,800 |
| 2016/08/12 | 5,220 | 5,220 | 5,110 | 5,130 | 10,200 |
| 2016/08/10 | 5,040 | 5,140 | 5,010 | 5,130 | 14,700 |
| 2016/08/09 | 4,935 | 5,050 | 4,910 | 5,040 | 21,500 |
| 2016/08/08 | 5,110 | 5,110 | 4,910 | 4,935 | 21,600 |
| 2016/08/05 | 5,000 | 5,060 | 4,970 | 5,020 | 21,500 |
| 2016/08/04 | 5,110 | 5,110 | 4,980 | 5,030 | 24,800 |
| 2016/08/03 | 5,060 | 5,080 | 4,970 | 5,010 | 25,400 |
| 2016/08/02 | 5,040 | 5,120 | 5,020 | 5,070 | 23,000 |
| 2016/08/01 | 5,050 | 5,170 | 5,000 | 5,050 | 37,300 |
| 2016/07/29 | 4,920 | 5,140 | 4,835 | 5,140 | 82,900 |
| 2016/07/28 | 5,280 | 5,380 | 4,920 | 5,090 | 165,300 |
| 2016/07/27 | 5,430 | 5,850 | 5,090 | 5,560 | 85,500 |
| 2016/07/26 | 5,270 | 5,460 | 5,230 | 5,450 | 39,800 |
| 2016/07/25 | 5,450 | 5,460 | 5,180 | 5,190 | 40,800 |
| 2016/07/22 | 5,270 | 5,500 | 5,220 | 5,480 | 41,500 |
| 2016/07/21 | 5,370 | 5,390 | 5,260 | 5,350 | 30,800 |
| 2016/07/20 | 5,110 | 5,350 | 5,090 | 5,330 | 52,600 |
| 2016/07/19 | 4,895 | 5,140 | 4,885 | 5,130 | 47,200 |
| 2016/07/15 | 4,940 | 4,940 | 4,795 | 4,810 | 24,200 |
| 2016/07/14 | 4,875 | 4,965 | 4,830 | 4,905 | 18,600 |
| 2016/07/13 | 4,885 | 4,920 | 4,790 | 4,805 | 23,400 |
| 2016/07/12 | 4,890 | 4,945 | 4,855 | 4,885 | 22,300 |
| 2016/07/11 | 4,735 | 4,880 | 4,735 | 4,785 | 25,800 |
| 2016/07/08 | 4,880 | 4,885 | 4,695 | 4,700 | 51,800 |
| 2016/07/07 | 4,830 | 4,890 | 4,775 | 4,810 | 56,400 |
| 2016/07/06 | 4,735 | 4,900 | 4,665 | 4,900 | 56,000 |
| 2016/07/05 | 4,645 | 4,770 | 4,595 | 4,730 | 41,200 |
| 2016/07/04 | 4,605 | 4,625 | 4,570 | 4,590 | 26,700 |
| 2016/07/01 | 4,575 | 4,660 | 4,535 | 4,650 | 22,000 |
| 2016/06/30 | 4,670 | 4,670 | 4,545 | 4,575 | 43,800 |
| 2016/06/29 | 4,680 | 4,685 | 4,580 | 4,600 | 30,300 |
| 2016/06/28 | 4,495 | 4,630 | 4,495 | 4,580 | 39,000 |
| 2016/06/27 | 4,375 | 4,580 | 4,375 | 4,565 | 28,600 |
| 2016/06/24 | 4,660 | 4,680 | 4,290 | 4,340 | 35,000 |
| 2016/06/23 | 4,650 | 4,660 | 4,590 | 4,650 | 15,400 |
| 2016/06/22 | 4,700 | 4,740 | 4,595 | 4,650 | 31,600 |
| 2016/06/21 | 4,605 | 4,770 | 4,585 | 4,745 | 29,500 |
| 2016/06/20 | 4,620 | 4,705 | 4,620 | 4,675 | 18,800 |
| 2016/06/17 | 4,595 | 4,655 | 4,560 | 4,600 | 45,700 |
| 2016/06/16 | 4,725 | 4,725 | 4,555 | 4,570 | 38,900 |
| 2016/06/15 | 4,675 | 4,790 | 4,675 | 4,735 | 24,700 |
| 2016/06/14 | 4,780 | 4,815 | 4,660 | 4,710 | 43,200 |
| 2016/06/13 | 4,905 | 4,915 | 4,745 | 4,780 | 33,500 |
| 2016/06/10 | 4,995 | 4,995 | 4,905 | 4,965 | 54,400 |
| 2016/06/09 | 4,995 | 5,040 | 4,960 | 5,000 | 59,800 |
| 2016/06/08 | 4,970 | 5,020 | 4,935 | 5,000 | 46,900 |
| 2016/06/07 | 5,010 | 5,070 | 4,915 | 5,020 | 57,400 |
| 2016/06/06 | 5,030 | 5,090 | 4,940 | 5,050 | 75,500 |
| 2016/06/03 | 4,900 | 5,030 | 4,895 | 5,030 | 41,700 |
| 2016/06/02 | 4,905 | 5,050 | 4,905 | 4,960 | 78,100 |
| 2016/06/01 | 4,900 | 4,935 | 4,865 | 4,910 | 43,800 |
| 2016/05/31 | 4,930 | 4,930 | 4,850 | 4,880 | 35,900 |
| 2016/05/30 | 4,875 | 4,935 | 4,815 | 4,905 | 64,600 |
| 2016/05/27 | 4,750 | 4,830 | 4,720 | 4,805 | 56,000 |
| 2016/05/26 | 4,645 | 4,840 | 4,635 | 4,780 | 82,700 |
| 2016/05/25 | 4,710 | 4,715 | 4,605 | 4,635 | 66,600 |
| 2016/05/24 | 4,755 | 4,770 | 4,650 | 4,670 | 32,300 |
| 2016/05/23 | 4,810 | 4,850 | 4,685 | 4,760 | 54,500 |
| 2016/05/20 | 4,710 | 4,980 | 4,710 | 4,880 | 112,300 |
| 2016/05/19 | 4,540 | 4,670 | 4,525 | 4,640 | 46,900 |
| 2016/05/18 | 4,565 | 4,620 | 4,510 | 4,540 | 61,900 |
| 2016/05/17 | 4,565 | 4,610 | 4,485 | 4,535 | 83,400 |
| 2016/05/16 | 4,625 | 4,735 | 4,605 | 4,625 | 68,500 |
| 2016/05/13 | 4,755 | 4,765 | 4,655 | 4,695 | 42,700 |
| 2016/05/12 | 4,745 | 4,815 | 4,720 | 4,780 | 52,500 |
| 2016/05/11 | 4,720 | 4,825 | 4,720 | 4,755 | 56,600 |
| 2016/05/10 | 4,590 | 4,720 | 4,590 | 4,695 | 48,200 |
| 2016/05/09 | 4,560 | 4,665 | 4,555 | 4,645 | 48,000 |
| 2016/05/06 | 4,485 | 4,575 | 4,485 | 4,535 | 62,200 |
| 2016/05/02 | 4,425 | 4,500 | 4,405 | 4,460 | 88,300 |
| 2016/04/28 | 4,800 | 4,880 | 4,620 | 4,635 | 107,300 |
| 2016/04/27 | 4,585 | 4,960 | 4,560 | 4,800 | 222,400 |
| 2016/04/26 | 4,560 | 4,735 | 4,500 | 4,600 | 216,300 |
| 2016/04/25 | 4,730 | 4,780 | 4,230 | 4,520 | 267,800 |
| 2016/04/22 | 4,795 | 4,825 | 4,670 | 4,745 | 92,700 |
| 2016/04/21 | 4,855 | 4,965 | 4,705 | 4,760 | 132,700 |
| 2016/04/20 | 4,635 | 4,765 | 4,635 | 4,715 | 106,500 |
| 2016/04/19 | 4,595 | 4,655 | 4,530 | 4,630 | 69,400 |
| 2016/04/18 | 4,330 | 4,515 | 4,315 | 4,485 | 116,000 |
| 2016/04/15 | 4,300 | 4,445 | 4,300 | 4,410 | 102,100 |
| 2016/04/14 | 4,350 | 4,385 | 4,290 | 4,365 | 206,000 |
| 2016/04/13 | 4,410 | 4,440 | 4,300 | 4,380 | 132,800 |
| 2016/04/12 | 4,395 | 4,480 | 4,380 | 4,415 | 77,200 |
| 2016/04/11 | 4,490 | 4,545 | 4,405 | 4,440 | 74,100 |
| 2016/04/08 | 4,440 | 4,590 | 4,350 | 4,560 | 77,100 |
| 2016/04/07 | 4,595 | 4,650 | 4,510 | 4,575 | 48,600 |
| 2016/04/06 | 4,400 | 4,530 | 4,375 | 4,525 | 52,400 |
| 2016/04/05 | 4,555 | 4,555 | 4,430 | 4,470 | 69,800 |
| 2016/04/04 | 4,555 | 4,700 | 4,555 | 4,580 | 78,200 |
| 2016/04/01 | 4,835 | 4,835 | 4,595 | 4,620 | 51,700 |
| 2016/03/31 | 4,920 | 4,960 | 4,780 | 4,785 | 36,300 |
| 2016/03/30 | 4,865 | 4,985 | 4,850 | 4,915 | 44,600 |
| 2016/03/29 | 4,930 | 4,965 | 4,850 | 4,875 | 82,100 |
| 2016/03/28 | 4,840 | 4,960 | 4,840 | 4,960 | 135,900 |
| 2016/03/25 | 4,905 | 4,940 | 4,815 | 4,830 | 87,800 |
| 2016/03/24 | 5,010 | 5,020 | 4,910 | 4,910 | 77,700 |
| 2016/03/23 | 4,955 | 5,110 | 4,905 | 5,050 | 84,800 |
| 2016/03/22 | 4,985 | 5,050 | 4,910 | 4,935 | 98,300 |
| 2016/03/18 | 5,090 | 5,110 | 4,920 | 4,980 | 168,800 |
| 2016/03/17 | 5,250 | 5,260 | 5,070 | 5,110 | 52,200 |
| 2016/03/16 | 5,170 | 5,330 | 5,160 | 5,170 | 54,700 |
| 2016/03/15 | 5,150 | 5,350 | 5,130 | 5,180 | 55,000 |
| 2016/03/14 | 5,160 | 5,220 | 5,110 | 5,140 | 37,700 |
| 2016/03/11 | 5,100 | 5,170 | 5,060 | 5,110 | 69,800 |
| 2016/03/10 | 5,010 | 5,250 | 5,000 | 5,180 | 78,900 |
| 2016/03/09 | 4,960 | 5,000 | 4,885 | 4,940 | 71,100 |
| 2016/03/08 | 5,000 | 5,050 | 4,850 | 4,910 | 70,100 |
| 2016/03/07 | 5,060 | 5,120 | 4,970 | 5,010 | 79,700 |
| 2016/03/04 | 5,080 | 5,080 | 4,950 | 5,020 | 127,900 |
| 2016/03/03 | 5,180 | 5,210 | 4,940 | 5,090 | 103,100 |
| 2016/03/02 | 5,100 | 5,250 | 5,100 | 5,200 | 64,800 |
| 2016/03/01 | 5,140 | 5,150 | 4,985 | 5,030 | 96,400 |
| 2016/02/29 | 4,875 | 5,090 | 4,845 | 5,040 | 123,400 |
| 2016/02/26 | 4,785 | 4,790 | 4,720 | 4,770 | 43,300 |
| 2016/02/25 | 4,770 | 4,825 | 4,680 | 4,750 | 60,700 |
| 2016/02/24 | 4,640 | 4,795 | 4,580 | 4,785 | 81,300 |
| 2016/02/23 | 4,610 | 4,710 | 4,550 | 4,640 | 102,700 |
| 2016/02/22 | 4,305 | 4,625 | 4,300 | 4,510 | 101,500 |
| 2016/02/19 | 4,555 | 4,570 | 4,210 | 4,320 | 133,300 |
| 2016/02/18 | 4,500 | 4,660 | 4,500 | 4,625 | 67,400 |
| 2016/02/17 | 4,555 | 4,615 | 4,475 | 4,495 | 57,300 |
| 2016/02/16 | 4,640 | 4,640 | 4,490 | 4,505 | 94,900 |
| 2016/02/15 | 4,510 | 4,670 | 4,470 | 4,640 | 68,900 |
| 2016/02/12 | 4,325 | 4,450 | 4,225 | 4,335 | 128,000 |
| 2016/02/10 | 4,590 | 4,655 | 4,435 | 4,535 | 186,600 |
| 2016/02/09 | 4,595 | 4,610 | 4,420 | 4,505 | 148,500 |
| 2016/02/08 | 4,545 | 4,835 | 4,535 | 4,805 | 101,800 |
| 2016/02/05 | 4,510 | 4,690 | 4,485 | 4,660 | 121,800 |
| 2016/02/04 | 4,590 | 4,715 | 4,550 | 4,580 | 94,500 |
| 2016/02/03 | 4,705 | 4,745 | 4,560 | 4,650 | 144,000 |
| 2016/02/02 | 4,695 | 4,930 | 4,680 | 4,870 | 196,100 |
| 2016/02/01 | 4,870 | 4,895 | 4,655 | 4,695 | 231,200 |
| 2016/01/29 | 4,880 | 4,905 | 4,540 | 4,750 | 348,400 |
| 2016/01/28 | 5,000 | 5,020 | 4,800 | 4,985 | 573,700 |
| 2016/01/27 | 6,400 | 6,720 | 5,410 | 5,800 | 187,100 |
| 2016/01/26 | 6,270 | 6,500 | 6,270 | 6,310 | 31,300 |
| 2016/01/25 | 6,380 | 6,550 | 6,350 | 6,450 | 32,300 |
| 2016/01/22 | 6,320 | 6,400 | 6,150 | 6,370 | 31,300 |
| 2016/01/21 | 6,180 | 6,360 | 6,010 | 6,020 | 31,000 |
| 2016/01/20 | 6,480 | 6,550 | 6,220 | 6,260 | 37,800 |
| 2016/01/19 | 6,540 | 6,670 | 6,460 | 6,560 | 56,700 |
| 2016/01/18 | 6,340 | 6,470 | 6,300 | 6,440 | 30,100 |
| 2016/01/15 | 6,540 | 6,620 | 6,480 | 6,530 | 69,800 |
| 2016/01/14 | 6,350 | 6,380 | 6,150 | 6,300 | 38,900 |
| 2016/01/13 | 6,370 | 6,470 | 6,320 | 6,430 | 37,600 |
| 2016/01/12 | 6,300 | 6,430 | 6,210 | 6,210 | 46,800 |
| 2016/01/08 | 6,530 | 6,600 | 6,430 | 6,480 | 30,200 |
| 2016/01/07 | 6,540 | 6,770 | 6,530 | 6,630 | 65,300 |
| 2016/01/06 | 6,480 | 6,580 | 6,370 | 6,470 | 35,000 |
| 2016/01/05 | 6,480 | 6,600 | 6,400 | 6,480 | 60,100 |
| 2016/01/04 | 6,700 | 6,780 | 6,500 | 6,520 | 33,300 |