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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,430 | 4,485 | 4,250 | 4,320 | 61,900 |
| 2018/12/27 | 4,100 | 4,495 | 4,065 | 4,465 | 82,200 |
| 2018/12/26 | 4,410 | 4,460 | 3,980 | 4,080 | 78,000 |
| 2018/12/26 | 1 -> 2.00 分割 | ||||
| 2018/12/25 | 8,830 | 8,830 | 8,160 | 8,260 | 31,500 |
| 2018/12/21 | 8,950 | 8,950 | 8,590 | 8,680 | 40,300 |
| 2018/12/20 | 9,090 | 9,120 | 8,590 | 8,650 | 45,200 |
| 2018/12/19 | 9,450 | 9,600 | 9,200 | 9,220 | 19,800 |
| 2018/12/18 | 9,580 | 9,580 | 9,330 | 9,390 | 32,300 |
| 2018/12/17 | 9,860 | 9,860 | 9,570 | 9,740 | 22,500 |
| 2018/12/14 | 9,840 | 9,910 | 9,700 | 9,730 | 35,400 |
| 2018/12/13 | 9,790 | 10,040 | 9,590 | 9,930 | 69,500 |
| 2018/12/12 | 9,460 | 9,690 | 9,430 | 9,640 | 32,200 |
| 2018/12/11 | 9,600 | 9,690 | 9,370 | 9,380 | 28,600 |
| 2018/12/10 | 9,660 | 9,680 | 9,490 | 9,600 | 29,400 |
| 2018/12/07 | 9,660 | 9,860 | 9,640 | 9,820 | 25,600 |
| 2018/12/06 | 9,790 | 9,860 | 9,530 | 9,630 | 24,400 |
| 2018/12/05 | 9,790 | 9,940 | 9,700 | 9,830 | 30,200 |
| 2018/12/04 | 10,040 | 10,080 | 9,850 | 9,940 | 36,400 |
| 2018/12/03 | 10,200 | 10,320 | 9,980 | 10,040 | 26,200 |
| 2018/11/30 | 9,810 | 9,970 | 9,750 | 9,940 | 24,500 |
| 2018/11/29 | 9,850 | 9,960 | 9,760 | 9,790 | 25,000 |
| 2018/11/28 | 10,230 | 10,380 | 9,730 | 9,790 | 81,300 |
| 2018/11/27 | 9,660 | 9,680 | 9,490 | 9,530 | 14,800 |
| 2018/11/26 | 9,460 | 9,480 | 9,280 | 9,360 | 8,000 |
| 2018/11/22 | 9,370 | 9,480 | 9,310 | 9,420 | 27,300 |
| 2018/11/21 | 9,110 | 9,350 | 9,070 | 9,290 | 14,600 |
| 2018/11/20 | 9,330 | 9,330 | 9,100 | 9,250 | 19,800 |
| 2018/11/19 | 9,310 | 9,510 | 9,290 | 9,480 | 15,200 |
| 2018/11/16 | 9,300 | 9,430 | 9,210 | 9,310 | 15,700 |
| 2018/11/15 | 9,400 | 9,540 | 9,200 | 9,280 | 21,900 |
| 2018/11/14 | 9,440 | 9,580 | 9,200 | 9,220 | 21,900 |
| 2018/11/13 | 9,330 | 9,490 | 9,150 | 9,370 | 15,200 |
| 2018/11/12 | 9,670 | 9,820 | 9,570 | 9,600 | 13,500 |
| 2018/11/09 | 9,800 | 9,890 | 9,600 | 9,700 | 31,200 |
| 2018/11/08 | 9,960 | 10,110 | 9,680 | 9,790 | 35,600 |
| 2018/11/07 | 9,440 | 10,130 | 9,440 | 9,810 | 49,000 |
| 2018/11/06 | 9,610 | 9,640 | 9,360 | 9,460 | 30,000 |
| 2018/11/05 | 9,360 | 9,430 | 9,180 | 9,310 | 26,100 |
| 2018/11/02 | 9,820 | 9,820 | 9,360 | 9,490 | 58,600 |
| 2018/11/01 | 8,990 | 9,230 | 8,990 | 9,070 | 23,200 |
| 2018/10/31 | 8,560 | 9,130 | 8,490 | 9,000 | 35,200 |
| 2018/10/30 | 8,450 | 8,520 | 8,210 | 8,460 | 76,800 |
| 2018/10/29 | 8,780 | 9,130 | 8,340 | 8,450 | 74,600 |
| 2018/10/26 | 9,570 | 9,570 | 8,690 | 8,780 | 85,000 |
| 2018/10/25 | 9,510 | 9,660 | 9,360 | 9,470 | 55,800 |
| 2018/10/24 | 9,750 | 9,870 | 9,480 | 9,660 | 33,100 |
| 2018/10/23 | 9,610 | 9,810 | 9,500 | 9,690 | 52,400 |
| 2018/10/22 | 9,720 | 9,800 | 9,470 | 9,730 | 29,200 |
| 2018/10/19 | 9,640 | 9,770 | 9,470 | 9,730 | 41,900 |
| 2018/10/18 | 9,830 | 10,040 | 9,600 | 9,790 | 106,300 |
| 2018/10/17 | 9,360 | 9,560 | 9,360 | 9,470 | 15,000 |
| 2018/10/16 | 9,370 | 9,480 | 9,170 | 9,260 | 17,400 |
| 2018/10/15 | 9,450 | 9,620 | 9,390 | 9,420 | 24,700 |
| 2018/10/12 | 9,290 | 9,700 | 9,250 | 9,450 | 31,100 |
| 2018/10/11 | 9,350 | 9,410 | 9,160 | 9,310 | 29,300 |
| 2018/10/10 | 9,700 | 9,880 | 9,580 | 9,680 | 20,300 |
| 2018/10/09 | 9,680 | 9,820 | 9,630 | 9,650 | 24,300 |
| 2018/10/05 | 9,870 | 9,900 | 9,760 | 9,830 | 17,600 |
| 2018/10/04 | 9,930 | 10,060 | 9,890 | 10,000 | 15,600 |
| 2018/10/03 | 10,190 | 10,190 | 9,920 | 9,920 | 15,600 |
| 2018/10/02 | 10,160 | 10,250 | 10,010 | 10,160 | 18,800 |
| 2018/10/01 | 10,140 | 10,330 | 10,040 | 10,050 | 17,000 |
| 2018/09/28 | 10,070 | 10,370 | 10,070 | 10,140 | 22,700 |
| 2018/09/27 | 10,300 | 10,310 | 10,040 | 10,260 | 34,300 |
| 2018/09/26 | 10,160 | 10,490 | 10,160 | 10,450 | 31,600 |
| 2018/09/25 | 9,890 | 10,130 | 9,820 | 10,120 | 33,300 |
| 2018/09/21 | 9,680 | 9,740 | 9,610 | 9,680 | 30,100 |
| 2018/09/20 | 9,510 | 9,680 | 9,370 | 9,620 | 14,400 |
| 2018/09/19 | 9,680 | 9,680 | 9,460 | 9,490 | 22,500 |
| 2018/09/18 | 9,330 | 9,620 | 9,270 | 9,580 | 21,900 |
| 2018/09/14 | 9,260 | 9,400 | 9,170 | 9,290 | 23,900 |
| 2018/09/13 | 9,150 | 9,260 | 9,040 | 9,180 | 10,600 |
| 2018/09/12 | 9,080 | 9,140 | 8,900 | 9,090 | 15,000 |
| 2018/09/11 | 9,020 | 9,070 | 8,930 | 8,980 | 11,200 |
| 2018/09/10 | 9,090 | 9,090 | 8,790 | 8,970 | 14,000 |
| 2018/09/07 | 9,140 | 9,240 | 8,910 | 8,940 | 12,700 |
| 2018/09/06 | 9,270 | 9,270 | 9,050 | 9,170 | 14,800 |
| 2018/09/05 | 9,040 | 9,340 | 9,020 | 9,300 | 25,900 |
| 2018/09/04 | 9,050 | 9,160 | 9,000 | 9,020 | 20,500 |
| 2018/09/03 | 9,110 | 9,120 | 8,920 | 9,000 | 13,200 |
| 2018/08/31 | 9,160 | 9,340 | 9,000 | 9,110 | 42,900 |
| 2018/08/30 | 8,980 | 9,130 | 8,970 | 9,010 | 21,500 |
| 2018/08/29 | 8,920 | 9,110 | 8,920 | 8,970 | 25,300 |
| 2018/08/28 | 8,860 | 8,970 | 8,760 | 8,890 | 24,200 |
| 2018/08/27 | 8,730 | 8,900 | 8,650 | 8,800 | 23,200 |
| 2018/08/24 | 8,820 | 8,850 | 8,690 | 8,730 | 12,800 |
| 2018/08/23 | 8,710 | 8,730 | 8,600 | 8,670 | 15,200 |
| 2018/08/22 | 8,560 | 8,650 | 8,510 | 8,600 | 12,900 |
| 2018/08/21 | 8,560 | 8,630 | 8,490 | 8,560 | 14,000 |
| 2018/08/20 | 8,730 | 8,730 | 8,590 | 8,600 | 12,600 |
| 2018/08/17 | 8,790 | 8,860 | 8,700 | 8,760 | 8,500 |
| 2018/08/16 | 8,720 | 8,900 | 8,720 | 8,800 | 24,000 |
| 2018/08/15 | 8,730 | 8,840 | 8,730 | 8,800 | 17,300 |
| 2018/08/14 | 8,600 | 8,750 | 8,430 | 8,700 | 25,200 |
| 2018/08/13 | 8,830 | 8,920 | 8,590 | 8,640 | 18,000 |
| 2018/08/10 | 9,010 | 9,080 | 8,890 | 8,940 | 18,500 |
| 2018/08/09 | 8,860 | 9,050 | 8,860 | 9,040 | 9,500 |
| 2018/08/08 | 9,030 | 9,190 | 8,960 | 8,980 | 13,000 |
| 2018/08/07 | 9,050 | 9,190 | 8,910 | 9,180 | 9,500 |
| 2018/08/06 | 8,830 | 9,080 | 8,830 | 9,050 | 15,600 |
| 2018/08/03 | 8,950 | 8,950 | 8,760 | 8,800 | 13,800 |
| 2018/08/02 | 9,050 | 9,180 | 8,800 | 8,830 | 27,700 |
| 2018/08/01 | 9,110 | 9,130 | 8,810 | 9,030 | 31,800 |
| 2018/07/31 | 9,190 | 9,310 | 8,820 | 8,960 | 36,700 |
| 2018/07/30 | 9,250 | 9,390 | 9,050 | 9,340 | 50,100 |
| 2018/07/27 | 9,760 | 9,760 | 9,260 | 9,330 | 46,500 |
| 2018/07/26 | 8,840 | 9,790 | 8,840 | 9,670 | 154,300 |
| 2018/07/25 | 8,120 | 8,750 | 8,100 | 8,540 | 81,400 |
| 2018/07/24 | 8,200 | 8,200 | 8,080 | 8,120 | 16,000 |
| 2018/07/23 | 8,030 | 8,290 | 8,030 | 8,180 | 27,000 |
| 2018/07/20 | 7,960 | 8,100 | 7,870 | 8,030 | 22,100 |
| 2018/07/19 | 8,050 | 8,050 | 7,980 | 7,980 | 9,200 |
| 2018/07/18 | 8,220 | 8,300 | 8,040 | 8,050 | 18,200 |
| 2018/07/17 | 8,140 | 8,240 | 8,100 | 8,190 | 23,200 |
| 2018/07/13 | 7,860 | 8,000 | 7,860 | 7,990 | 15,000 |
| 2018/07/12 | 7,790 | 7,960 | 7,790 | 7,870 | 27,000 |
| 2018/07/11 | 7,720 | 7,830 | 7,610 | 7,810 | 31,900 |
| 2018/07/10 | 7,730 | 7,880 | 7,580 | 7,650 | 48,800 |
| 2018/07/09 | 7,650 | 7,690 | 7,550 | 7,650 | 22,700 |
| 2018/07/06 | 7,650 | 7,710 | 7,580 | 7,650 | 19,600 |
| 2018/07/05 | 7,780 | 7,810 | 7,530 | 7,570 | 21,300 |
| 2018/07/04 | 7,650 | 7,820 | 7,620 | 7,750 | 36,000 |
| 2018/07/03 | 7,990 | 8,100 | 7,770 | 7,800 | 30,600 |
| 2018/07/02 | 8,080 | 8,090 | 7,920 | 7,980 | 61,300 |
| 2018/06/29 | 7,800 | 8,020 | 7,770 | 7,870 | 43,500 |
| 2018/06/28 | 7,820 | 7,820 | 7,740 | 7,760 | 26,800 |
| 2018/06/27 | 7,940 | 7,940 | 7,770 | 7,830 | 25,700 |
| 2018/06/26 | 7,610 | 7,720 | 7,580 | 7,640 | 36,300 |
| 2018/06/25 | 7,980 | 7,980 | 7,760 | 7,810 | 37,300 |
| 2018/06/22 | 8,040 | 8,210 | 7,960 | 7,970 | 54,100 |
| 2018/06/21 | 8,170 | 8,240 | 8,040 | 8,060 | 20,500 |
| 2018/06/20 | 8,080 | 8,180 | 7,980 | 8,170 | 28,400 |
| 2018/06/19 | 8,400 | 8,400 | 8,070 | 8,070 | 30,700 |
| 2018/06/18 | 8,540 | 8,540 | 8,270 | 8,350 | 32,400 |
| 2018/06/15 | 8,600 | 8,600 | 8,430 | 8,490 | 24,500 |
| 2018/06/14 | 8,490 | 8,600 | 8,450 | 8,530 | 15,400 |
| 2018/06/13 | 8,440 | 8,510 | 8,440 | 8,500 | 8,800 |
| 2018/06/12 | 8,330 | 8,450 | 8,300 | 8,450 | 14,500 |
| 2018/06/11 | 8,290 | 8,340 | 8,250 | 8,330 | 8,900 |
| 2018/06/08 | 8,220 | 8,330 | 8,220 | 8,300 | 16,900 |
| 2018/06/07 | 8,290 | 8,320 | 8,260 | 8,300 | 14,700 |
| 2018/06/06 | 8,320 | 8,320 | 8,190 | 8,220 | 16,100 |
| 2018/06/05 | 8,240 | 8,310 | 8,190 | 8,310 | 16,800 |
| 2018/06/04 | 8,240 | 8,340 | 8,160 | 8,250 | 20,300 |
| 2018/06/01 | 8,030 | 8,230 | 8,020 | 8,200 | 18,100 |
| 2018/05/31 | 8,110 | 8,220 | 8,000 | 8,150 | 26,400 |
| 2018/05/30 | 8,060 | 8,070 | 7,950 | 7,960 | 9,600 |
| 2018/05/29 | 8,100 | 8,190 | 8,000 | 8,090 | 16,200 |
| 2018/05/28 | 8,030 | 8,100 | 7,990 | 8,020 | 13,200 |
| 2018/05/25 | 8,160 | 8,160 | 8,010 | 8,110 | 15,600 |
| 2018/05/24 | 8,050 | 8,130 | 7,980 | 8,090 | 19,700 |
| 2018/05/23 | 7,970 | 8,100 | 7,870 | 8,050 | 16,700 |
| 2018/05/22 | 7,990 | 8,020 | 7,890 | 7,970 | 14,700 |
| 2018/05/21 | 7,900 | 7,970 | 7,890 | 7,970 | 22,900 |
| 2018/05/18 | 7,920 | 7,990 | 7,870 | 7,980 | 15,300 |
| 2018/05/17 | 7,810 | 7,980 | 7,770 | 7,980 | 17,000 |
| 2018/05/16 | 7,880 | 7,980 | 7,820 | 7,880 | 18,400 |
| 2018/05/15 | 7,830 | 7,950 | 7,820 | 7,950 | 14,900 |
| 2018/05/14 | 7,830 | 7,850 | 7,690 | 7,830 | 26,600 |
| 2018/05/11 | 7,660 | 7,770 | 7,660 | 7,760 | 23,400 |
| 2018/05/10 | 7,740 | 7,780 | 7,610 | 7,760 | 22,600 |
| 2018/05/09 | 7,670 | 7,860 | 7,610 | 7,740 | 35,100 |
| 2018/05/08 | 8,000 | 8,010 | 7,740 | 7,820 | 35,100 |
| 2018/05/07 | 7,820 | 8,020 | 7,820 | 7,990 | 37,300 |
| 2018/05/02 | 7,910 | 7,910 | 7,720 | 7,870 | 30,900 |
| 2018/05/01 | 7,800 | 7,970 | 7,770 | 7,830 | 58,800 |
| 2018/04/27 | 7,860 | 8,190 | 7,800 | 8,020 | 117,400 |
| 2018/04/26 | 7,630 | 7,780 | 7,480 | 7,780 | 190,500 |
| 2018/04/25 | 6,640 | 6,800 | 6,550 | 6,780 | 46,400 |
| 2018/04/24 | 6,700 | 6,700 | 6,600 | 6,630 | 38,300 |
| 2018/04/23 | 6,860 | 6,860 | 6,700 | 6,730 | 37,800 |
| 2018/04/20 | 6,780 | 6,900 | 6,780 | 6,880 | 16,900 |
| 2018/04/19 | 6,910 | 6,960 | 6,810 | 6,840 | 16,500 |
| 2018/04/18 | 6,920 | 6,980 | 6,870 | 6,970 | 15,300 |
| 2018/04/17 | 7,050 | 7,070 | 6,900 | 6,910 | 13,300 |
| 2018/04/16 | 7,020 | 7,130 | 7,020 | 7,120 | 15,500 |
| 2018/04/13 | 7,050 | 7,100 | 6,920 | 7,020 | 15,100 |
| 2018/04/12 | 6,970 | 7,070 | 6,910 | 7,040 | 22,100 |
| 2018/04/11 | 7,140 | 7,140 | 6,840 | 6,890 | 30,100 |
| 2018/04/10 | 6,940 | 7,130 | 6,940 | 7,080 | 23,400 |
| 2018/04/09 | 6,900 | 7,060 | 6,900 | 7,020 | 22,700 |
| 2018/04/06 | 6,970 | 7,060 | 6,960 | 6,990 | 17,800 |
| 2018/04/05 | 6,910 | 6,980 | 6,840 | 6,970 | 17,400 |
| 2018/04/04 | 6,980 | 6,980 | 6,830 | 6,850 | 22,400 |
| 2018/04/03 | 6,620 | 7,000 | 6,620 | 6,980 | 29,300 |
| 2018/04/02 | 6,810 | 6,820 | 6,740 | 6,750 | 7,900 |
| 2018/03/30 | 6,790 | 6,820 | 6,670 | 6,810 | 21,500 |
| 2018/03/29 | 6,740 | 6,750 | 6,610 | 6,690 | 13,700 |
| 2018/03/28 | 6,600 | 6,690 | 6,560 | 6,680 | 25,500 |
| 2018/03/27 | 6,860 | 6,870 | 6,590 | 6,700 | 61,300 |
| 2018/03/26 | 6,540 | 7,190 | 6,540 | 6,760 | 115,100 |
| 2018/03/23 | 7,000 | 7,000 | 6,610 | 6,640 | 54,700 |
| 2018/03/22 | 6,910 | 7,120 | 6,900 | 7,060 | 39,500 |
| 2018/03/20 | 6,850 | 6,920 | 6,780 | 6,910 | 31,200 |
| 2018/03/19 | 6,860 | 6,920 | 6,820 | 6,880 | 13,000 |
| 2018/03/16 | 7,020 | 7,060 | 6,890 | 6,950 | 23,700 |
| 2018/03/15 | 6,970 | 7,140 | 6,960 | 7,050 | 20,800 |
| 2018/03/14 | 6,870 | 7,010 | 6,820 | 7,000 | 17,000 |
| 2018/03/13 | 6,580 | 6,870 | 6,580 | 6,850 | 20,500 |
| 2018/03/12 | 6,780 | 6,780 | 6,600 | 6,660 | 28,700 |
| 2018/03/09 | 6,740 | 6,760 | 6,660 | 6,680 | 34,000 |
| 2018/03/08 | 6,700 | 6,890 | 6,580 | 6,640 | 56,300 |
| 2018/03/07 | 6,440 | 6,800 | 6,420 | 6,620 | 86,400 |
| 2018/03/06 | 6,250 | 6,410 | 6,210 | 6,350 | 24,900 |
| 2018/03/05 | 6,160 | 6,170 | 6,100 | 6,170 | 19,400 |
| 2018/03/02 | 6,180 | 6,210 | 6,100 | 6,110 | 22,000 |
| 2018/03/01 | 6,320 | 6,320 | 6,190 | 6,210 | 16,400 |
| 2018/02/28 | 6,230 | 6,380 | 6,230 | 6,320 | 18,500 |
| 2018/02/27 | 6,220 | 6,380 | 6,140 | 6,310 | 26,800 |
| 2018/02/26 | 6,250 | 6,260 | 6,140 | 6,240 | 16,300 |
| 2018/02/23 | 6,310 | 6,310 | 6,150 | 6,210 | 16,100 |
| 2018/02/22 | 6,320 | 6,360 | 6,260 | 6,270 | 13,400 |
| 2018/02/21 | 6,380 | 6,480 | 6,310 | 6,380 | 25,500 |
| 2018/02/20 | 6,260 | 6,360 | 6,210 | 6,350 | 23,800 |
| 2018/02/19 | 5,960 | 6,300 | 5,960 | 6,290 | 28,700 |
| 2018/02/16 | 5,950 | 6,030 | 5,900 | 5,900 | 15,100 |
| 2018/02/15 | 5,790 | 5,970 | 5,780 | 5,940 | 28,100 |
| 2018/02/14 | 5,870 | 5,900 | 5,760 | 5,810 | 30,200 |
| 2018/02/13 | 6,290 | 6,290 | 5,750 | 5,760 | 29,600 |
| 2018/02/09 | 5,770 | 5,990 | 5,760 | 5,890 | 32,000 |
| 2018/02/08 | 5,880 | 6,020 | 5,880 | 5,970 | 27,500 |
| 2018/02/07 | 5,940 | 6,080 | 5,870 | 5,870 | 33,000 |
| 2018/02/06 | 5,960 | 6,040 | 5,730 | 5,840 | 54,300 |
| 2018/02/05 | 6,400 | 6,410 | 6,290 | 6,360 | 21,400 |
| 2018/02/02 | 6,450 | 6,530 | 6,430 | 6,490 | 48,300 |
| 2018/02/01 | 6,150 | 6,360 | 6,150 | 6,350 | 19,400 |
| 2018/01/31 | 6,160 | 6,240 | 6,150 | 6,170 | 37,000 |
| 2018/01/30 | 6,210 | 6,250 | 6,150 | 6,200 | 25,800 |
| 2018/01/29 | 6,350 | 6,450 | 6,240 | 6,250 | 33,100 |
| 2018/01/26 | 6,290 | 6,460 | 6,030 | 6,340 | 142,600 |
| 2018/01/25 | 6,470 | 6,480 | 6,060 | 6,290 | 125,200 |
| 2018/01/24 | 6,490 | 6,550 | 6,420 | 6,430 | 44,700 |
| 2018/01/23 | 6,470 | 6,540 | 6,470 | 6,530 | 37,900 |
| 2018/01/22 | 6,350 | 6,420 | 6,340 | 6,400 | 27,300 |
| 2018/01/19 | 6,430 | 6,450 | 6,350 | 6,370 | 20,400 |
| 2018/01/18 | 6,740 | 6,740 | 6,420 | 6,430 | 34,100 |
| 2018/01/17 | 6,650 | 6,680 | 6,610 | 6,680 | 14,200 |
| 2018/01/16 | 6,560 | 6,680 | 6,540 | 6,580 | 23,900 |
| 2018/01/15 | 6,670 | 6,670 | 6,570 | 6,600 | 17,300 |
| 2018/01/12 | 6,670 | 6,680 | 6,550 | 6,580 | 13,900 |
| 2018/01/11 | 6,600 | 6,720 | 6,600 | 6,720 | 18,400 |
| 2018/01/10 | 6,720 | 6,720 | 6,580 | 6,630 | 18,200 |
| 2018/01/09 | 6,690 | 6,720 | 6,650 | 6,720 | 18,800 |
| 2018/01/05 | 6,650 | 6,660 | 6,600 | 6,640 | 14,200 |
| 2018/01/04 | 6,550 | 6,650 | 6,550 | 6,640 | 18,500 |