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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,150 | 5,220 | 5,130 | 5,160 | 34,100 |
| 2019/12/27 | 5,230 | 5,250 | 5,200 | 5,200 | 45,400 |
| 2019/12/26 | 5,180 | 5,200 | 5,130 | 5,200 | 30,700 |
| 2019/12/25 | 5,140 | 5,190 | 5,120 | 5,160 | 23,700 |
| 2019/12/24 | 5,180 | 5,180 | 5,110 | 5,160 | 24,400 |
| 2019/12/23 | 5,120 | 5,160 | 5,090 | 5,160 | 26,500 |
| 2019/12/20 | 5,070 | 5,110 | 5,030 | 5,090 | 35,800 |
| 2019/12/19 | 5,150 | 5,150 | 5,040 | 5,070 | 27,900 |
| 2019/12/18 | 5,110 | 5,110 | 5,050 | 5,100 | 58,300 |
| 2019/12/17 | 5,060 | 5,130 | 5,000 | 5,100 | 55,200 |
| 2019/12/16 | 5,060 | 5,070 | 4,970 | 4,970 | 35,800 |
| 2019/12/13 | 5,160 | 5,180 | 5,040 | 5,070 | 65,200 |
| 2019/12/12 | 5,000 | 5,090 | 4,940 | 5,060 | 57,500 |
| 2019/12/11 | 4,965 | 5,020 | 4,960 | 5,010 | 37,000 |
| 2019/12/10 | 4,955 | 5,030 | 4,945 | 5,010 | 36,700 |
| 2019/12/09 | 4,930 | 4,980 | 4,885 | 4,980 | 31,300 |
| 2019/12/06 | 4,910 | 4,970 | 4,910 | 4,935 | 27,300 |
| 2019/12/05 | 4,935 | 4,970 | 4,910 | 4,955 | 36,900 |
| 2019/12/04 | 4,850 | 4,970 | 4,850 | 4,955 | 55,400 |
| 2019/12/03 | 4,820 | 4,900 | 4,805 | 4,890 | 49,700 |
| 2019/12/02 | 4,940 | 4,950 | 4,880 | 4,890 | 22,400 |
| 2019/11/29 | 4,930 | 4,930 | 4,855 | 4,880 | 41,600 |
| 2019/11/28 | 4,965 | 4,970 | 4,880 | 4,970 | 53,700 |
| 2019/11/27 | 4,960 | 4,995 | 4,900 | 4,980 | 87,500 |
| 2019/11/26 | 4,880 | 4,935 | 4,815 | 4,905 | 129,000 |
| 2019/11/25 | 4,840 | 4,875 | 4,805 | 4,835 | 73,400 |
| 2019/11/22 | 4,740 | 4,800 | 4,680 | 4,800 | 66,300 |
| 2019/11/21 | 4,665 | 4,735 | 4,605 | 4,735 | 62,300 |
| 2019/11/20 | 4,650 | 4,700 | 4,620 | 4,665 | 47,400 |
| 2019/11/19 | 4,700 | 4,735 | 4,625 | 4,700 | 63,600 |
| 2019/11/18 | 4,570 | 4,735 | 4,555 | 4,735 | 129,800 |
| 2019/11/15 | 4,515 | 4,605 | 4,475 | 4,595 | 80,800 |
| 2019/11/14 | 4,480 | 4,490 | 4,405 | 4,445 | 36,300 |
| 2019/11/13 | 4,505 | 4,550 | 4,440 | 4,465 | 43,400 |
| 2019/11/12 | 4,465 | 4,535 | 4,455 | 4,525 | 46,000 |
| 2019/11/11 | 4,430 | 4,530 | 4,425 | 4,450 | 64,200 |
| 2019/11/08 | 4,430 | 4,435 | 4,370 | 4,385 | 78,600 |
| 2019/11/07 | 4,450 | 4,450 | 4,350 | 4,360 | 46,800 |
| 2019/11/06 | 4,380 | 4,490 | 4,365 | 4,420 | 101,900 |
| 2019/11/05 | 4,330 | 4,395 | 4,305 | 4,360 | 149,100 |
| 2019/11/01 | 4,380 | 4,470 | 4,350 | 4,470 | 70,100 |
| 2019/10/31 | 4,475 | 4,545 | 4,365 | 4,375 | 95,300 |
| 2019/10/30 | 4,400 | 4,565 | 4,350 | 4,510 | 159,300 |
| 2019/10/29 | 4,395 | 4,660 | 4,305 | 4,385 | 349,300 |
| 2019/10/28 | 4,520 | 4,570 | 4,255 | 4,335 | 248,000 |
| 2019/10/25 | 4,465 | 4,505 | 4,435 | 4,480 | 89,100 |
| 2019/10/24 | 4,415 | 4,440 | 4,380 | 4,395 | 37,900 |
| 2019/10/23 | 4,390 | 4,405 | 4,320 | 4,390 | 68,400 |
| 2019/10/21 | 4,340 | 4,390 | 4,330 | 4,340 | 34,900 |
| 2019/10/18 | 4,320 | 4,390 | 4,305 | 4,340 | 62,500 |
| 2019/10/17 | 4,290 | 4,335 | 4,275 | 4,310 | 51,800 |
| 2019/10/16 | 4,370 | 4,380 | 4,240 | 4,275 | 60,900 |
| 2019/10/15 | 4,280 | 4,305 | 4,250 | 4,270 | 49,000 |
| 2019/10/11 | 4,210 | 4,210 | 4,165 | 4,190 | 42,900 |
| 2019/10/10 | 4,290 | 4,320 | 4,185 | 4,195 | 47,200 |
| 2019/10/09 | 4,225 | 4,300 | 4,210 | 4,290 | 49,300 |
| 2019/10/08 | 4,265 | 4,305 | 4,255 | 4,295 | 43,800 |
| 2019/10/07 | 4,280 | 4,280 | 4,230 | 4,260 | 40,200 |
| 2019/10/04 | 4,330 | 4,330 | 4,250 | 4,280 | 29,600 |
| 2019/10/03 | 4,415 | 4,435 | 4,295 | 4,310 | 65,900 |
| 2019/10/02 | 4,435 | 4,560 | 4,425 | 4,515 | 65,700 |
| 2019/10/01 | 4,410 | 4,470 | 4,390 | 4,445 | 31,200 |
| 2019/09/30 | 4,415 | 4,450 | 4,365 | 4,375 | 58,900 |
| 2019/09/27 | 4,455 | 4,550 | 4,420 | 4,485 | 87,700 |
| 2019/09/26 | 4,495 | 4,505 | 4,415 | 4,455 | 83,500 |
| 2019/09/25 | 4,505 | 4,545 | 4,460 | 4,470 | 29,700 |
| 2019/09/24 | 4,520 | 4,550 | 4,495 | 4,500 | 41,200 |
| 2019/09/20 | 4,575 | 4,600 | 4,515 | 4,550 | 92,300 |
| 2019/09/19 | 4,405 | 4,535 | 4,400 | 4,515 | 68,100 |
| 2019/09/18 | 4,320 | 4,450 | 4,285 | 4,440 | 88,600 |
| 2019/09/17 | 4,300 | 4,385 | 4,300 | 4,325 | 36,700 |
| 2019/09/13 | 4,255 | 4,315 | 4,240 | 4,300 | 64,300 |
| 2019/09/12 | 4,290 | 4,295 | 4,255 | 4,265 | 46,200 |
| 2019/09/11 | 4,230 | 4,305 | 4,165 | 4,290 | 68,900 |
| 2019/09/10 | 4,375 | 4,375 | 4,235 | 4,240 | 53,300 |
| 2019/09/09 | 4,320 | 4,375 | 4,280 | 4,365 | 34,000 |
| 2019/09/06 | 4,375 | 4,390 | 4,330 | 4,330 | 21,100 |
| 2019/09/05 | 4,330 | 4,390 | 4,310 | 4,375 | 55,600 |
| 2019/09/04 | 4,315 | 4,330 | 4,255 | 4,270 | 40,900 |
| 2019/09/03 | 4,335 | 4,385 | 4,325 | 4,340 | 48,800 |
| 2019/09/02 | 4,385 | 4,430 | 4,355 | 4,370 | 37,300 |
| 2019/08/30 | 4,450 | 4,470 | 4,370 | 4,455 | 43,000 |
| 2019/08/29 | 4,490 | 4,495 | 4,350 | 4,380 | 47,600 |
| 2019/08/28 | 4,485 | 4,500 | 4,390 | 4,390 | 46,800 |
| 2019/08/27 | 4,510 | 4,510 | 4,460 | 4,480 | 53,700 |
| 2019/08/26 | 4,380 | 4,485 | 4,380 | 4,445 | 41,200 |
| 2019/08/23 | 4,560 | 4,570 | 4,475 | 4,500 | 27,600 |
| 2019/08/22 | 4,555 | 4,565 | 4,500 | 4,560 | 45,500 |
| 2019/08/21 | 4,585 | 4,585 | 4,460 | 4,520 | 57,300 |
| 2019/08/20 | 4,650 | 4,680 | 4,605 | 4,655 | 41,000 |
| 2019/08/19 | 4,560 | 4,615 | 4,490 | 4,610 | 47,500 |
| 2019/08/16 | 4,460 | 4,515 | 4,425 | 4,490 | 32,000 |
| 2019/08/15 | 4,440 | 4,480 | 4,415 | 4,480 | 41,800 |
| 2019/08/14 | 4,645 | 4,655 | 4,540 | 4,570 | 39,200 |
| 2019/08/13 | 4,545 | 4,660 | 4,530 | 4,595 | 69,700 |
| 2019/08/09 | 4,635 | 4,720 | 4,600 | 4,635 | 92,900 |
| 2019/08/08 | 4,500 | 4,625 | 4,465 | 4,585 | 64,600 |
| 2019/08/07 | 4,470 | 4,500 | 4,410 | 4,455 | 67,500 |
| 2019/08/06 | 4,300 | 4,490 | 4,290 | 4,465 | 92,800 |
| 2019/08/05 | 4,505 | 4,525 | 4,415 | 4,470 | 81,000 |
| 2019/08/02 | 4,615 | 4,705 | 4,605 | 4,635 | 59,500 |
| 2019/08/01 | 4,685 | 4,695 | 4,630 | 4,695 | 47,200 |
| 2019/07/31 | 4,585 | 4,720 | 4,560 | 4,705 | 122,700 |
| 2019/07/30 | 4,670 | 4,670 | 4,610 | 4,655 | 60,200 |
| 2019/07/29 | 4,550 | 4,610 | 4,530 | 4,610 | 58,400 |
| 2019/07/26 | 4,505 | 4,620 | 4,490 | 4,570 | 96,300 |
| 2019/07/25 | 4,565 | 4,570 | 4,445 | 4,450 | 104,300 |
| 2019/07/24 | 4,600 | 4,685 | 4,555 | 4,585 | 177,800 |
| 2019/07/23 | 4,660 | 4,725 | 4,510 | 4,530 | 296,500 |
| 2019/07/22 | 4,775 | 5,250 | 4,745 | 4,800 | 213,300 |
| 2019/07/19 | 4,675 | 4,835 | 4,675 | 4,790 | 54,600 |
| 2019/07/18 | 4,765 | 4,785 | 4,670 | 4,675 | 61,200 |
| 2019/07/17 | 4,790 | 4,840 | 4,770 | 4,810 | 47,400 |
| 2019/07/16 | 4,865 | 4,865 | 4,780 | 4,810 | 64,700 |
| 2019/07/12 | 4,960 | 4,975 | 4,930 | 4,930 | 38,900 |
| 2019/07/11 | 5,010 | 5,020 | 4,925 | 4,940 | 82,900 |
| 2019/07/10 | 4,940 | 5,010 | 4,915 | 4,990 | 44,600 |
| 2019/07/09 | 4,945 | 5,010 | 4,930 | 4,940 | 47,900 |
| 2019/07/08 | 4,980 | 5,010 | 4,950 | 4,980 | 53,700 |
| 2019/07/05 | 5,010 | 5,020 | 4,960 | 5,000 | 26,600 |
| 2019/07/04 | 4,960 | 5,050 | 4,935 | 5,040 | 55,000 |
| 2019/07/03 | 5,000 | 5,030 | 4,955 | 4,955 | 36,600 |
| 2019/07/02 | 4,950 | 5,050 | 4,920 | 5,040 | 35,500 |
| 2019/07/01 | 4,970 | 4,985 | 4,890 | 4,960 | 47,700 |
| 2019/06/28 | 4,865 | 4,905 | 4,835 | 4,885 | 37,700 |
| 2019/06/27 | 4,955 | 4,980 | 4,885 | 4,910 | 55,000 |
| 2019/06/26 | 5,040 | 5,050 | 4,920 | 4,940 | 40,500 |
| 2019/06/25 | 5,050 | 5,080 | 4,990 | 5,030 | 31,200 |
| 2019/06/24 | 5,030 | 5,060 | 4,975 | 5,050 | 39,400 |
| 2019/06/21 | 5,150 | 5,150 | 4,935 | 4,975 | 140,600 |
| 2019/06/20 | 5,150 | 5,180 | 5,130 | 5,130 | 43,600 |
| 2019/06/19 | 5,140 | 5,170 | 5,120 | 5,160 | 52,700 |
| 2019/06/18 | 5,150 | 5,180 | 5,040 | 5,060 | 51,700 |
| 2019/06/17 | 5,230 | 5,230 | 5,120 | 5,150 | 51,300 |
| 2019/06/14 | 5,200 | 5,200 | 5,090 | 5,150 | 86,700 |
| 2019/06/13 | 5,340 | 5,340 | 5,170 | 5,190 | 101,600 |
| 2019/06/12 | 5,280 | 5,370 | 5,250 | 5,330 | 74,300 |
| 2019/06/11 | 5,240 | 5,280 | 5,200 | 5,280 | 58,400 |
| 2019/06/10 | 5,120 | 5,260 | 5,100 | 5,240 | 77,200 |
| 2019/06/07 | 5,000 | 5,030 | 4,935 | 5,020 | 72,500 |
| 2019/06/06 | 4,930 | 5,080 | 4,930 | 5,010 | 51,200 |
| 2019/06/05 | 4,925 | 4,970 | 4,870 | 4,965 | 66,700 |
| 2019/06/04 | 4,820 | 4,860 | 4,770 | 4,785 | 61,800 |
| 2019/06/03 | 4,760 | 4,880 | 4,745 | 4,860 | 55,600 |
| 2019/05/31 | 4,870 | 4,935 | 4,860 | 4,870 | 59,900 |
| 2019/05/30 | 4,880 | 4,915 | 4,785 | 4,915 | 113,700 |
| 2019/05/29 | 4,870 | 5,010 | 4,855 | 4,935 | 132,000 |
| 2019/05/28 | 4,920 | 4,940 | 4,875 | 4,940 | 76,800 |
| 2019/05/27 | 4,900 | 4,910 | 4,835 | 4,895 | 56,600 |
| 2019/05/24 | 4,805 | 4,875 | 4,750 | 4,845 | 76,300 |
| 2019/05/23 | 4,725 | 4,915 | 4,700 | 4,915 | 129,800 |
| 2019/05/22 | 4,700 | 4,770 | 4,675 | 4,735 | 98,800 |
| 2019/05/21 | 4,565 | 4,765 | 4,550 | 4,745 | 152,800 |
| 2019/05/20 | 4,670 | 4,675 | 4,575 | 4,575 | 91,900 |
| 2019/05/17 | 4,560 | 4,630 | 4,540 | 4,620 | 79,700 |
| 2019/05/16 | 4,460 | 4,515 | 4,435 | 4,500 | 80,600 |
| 2019/05/15 | 4,405 | 4,405 | 4,295 | 4,390 | 48,000 |
| 2019/05/14 | 4,230 | 4,325 | 4,175 | 4,290 | 60,600 |
| 2019/05/13 | 4,305 | 4,380 | 4,280 | 4,300 | 73,100 |
| 2019/05/10 | 4,260 | 4,390 | 4,250 | 4,345 | 73,300 |
| 2019/05/09 | 4,340 | 4,350 | 4,280 | 4,290 | 91,000 |
| 2019/05/08 | 4,460 | 4,460 | 4,380 | 4,410 | 59,200 |
| 2019/05/07 | 4,420 | 4,520 | 4,335 | 4,515 | 89,800 |
| 2019/04/26 | 4,560 | 4,590 | 4,410 | 4,455 | 147,300 |
| 2019/04/25 | 4,420 | 4,615 | 4,360 | 4,585 | 368,300 |
| 2019/04/24 | 4,485 | 4,490 | 4,230 | 4,400 | 416,700 |
| 2019/04/23 | 4,700 | 4,785 | 4,150 | 4,520 | 360,700 |
| 2019/04/22 | 4,605 | 4,665 | 4,535 | 4,640 | 55,900 |
| 2019/04/19 | 4,655 | 4,715 | 4,610 | 4,615 | 70,500 |
| 2019/04/18 | 4,700 | 4,730 | 4,635 | 4,640 | 73,800 |
| 2019/04/17 | 4,770 | 4,770 | 4,660 | 4,705 | 57,500 |
| 2019/04/16 | 4,735 | 4,770 | 4,710 | 4,725 | 34,900 |
| 2019/04/15 | 4,785 | 4,785 | 4,715 | 4,735 | 53,800 |
| 2019/04/12 | 4,630 | 4,685 | 4,585 | 4,665 | 67,900 |
| 2019/04/11 | 4,620 | 4,670 | 4,580 | 4,585 | 29,600 |
| 2019/04/10 | 4,560 | 4,625 | 4,550 | 4,600 | 31,900 |
| 2019/04/09 | 4,615 | 4,635 | 4,560 | 4,630 | 52,000 |
| 2019/04/08 | 4,570 | 4,580 | 4,520 | 4,555 | 38,500 |
| 2019/04/05 | 4,610 | 4,655 | 4,510 | 4,535 | 69,100 |
| 2019/04/04 | 4,615 | 4,615 | 4,530 | 4,540 | 71,600 |
| 2019/04/03 | 4,600 | 4,610 | 4,530 | 4,585 | 52,800 |
| 2019/04/02 | 4,655 | 4,655 | 4,520 | 4,565 | 77,300 |
| 2019/04/01 | 4,590 | 4,700 | 4,580 | 4,635 | 165,900 |
| 2019/03/29 | 4,475 | 4,550 | 4,475 | 4,545 | 80,400 |
| 2019/03/28 | 4,485 | 4,505 | 4,445 | 4,475 | 102,100 |
| 2019/03/27 | 4,405 | 4,575 | 4,405 | 4,550 | 106,300 |
| 2019/03/26 | 4,260 | 4,435 | 4,260 | 4,425 | 244,400 |
| 2019/03/25 | 4,215 | 4,240 | 4,170 | 4,215 | 151,300 |
| 2019/03/22 | 4,310 | 4,325 | 4,270 | 4,285 | 137,600 |
| 2019/03/20 | 4,245 | 4,315 | 4,215 | 4,285 | 139,400 |
| 2019/03/19 | 4,390 | 4,390 | 4,215 | 4,235 | 114,700 |
| 2019/03/18 | 4,465 | 4,500 | 4,410 | 4,430 | 60,600 |
| 2019/03/15 | 4,305 | 4,420 | 4,305 | 4,420 | 95,900 |
| 2019/03/14 | 4,385 | 4,390 | 4,310 | 4,325 | 53,500 |
| 2019/03/13 | 4,420 | 4,460 | 4,350 | 4,385 | 57,400 |
| 2019/03/12 | 4,410 | 4,505 | 4,410 | 4,475 | 39,000 |
| 2019/03/11 | 4,390 | 4,405 | 4,315 | 4,370 | 50,700 |
| 2019/03/08 | 4,385 | 4,460 | 4,330 | 4,340 | 74,700 |
| 2019/03/07 | 4,415 | 4,525 | 4,405 | 4,480 | 80,400 |
| 2019/03/06 | 4,405 | 4,450 | 4,395 | 4,450 | 44,400 |
| 2019/03/05 | 4,430 | 4,445 | 4,350 | 4,405 | 73,600 |
| 2019/03/04 | 4,460 | 4,505 | 4,430 | 4,465 | 62,900 |
| 2019/03/01 | 4,310 | 4,475 | 4,310 | 4,450 | 52,100 |
| 2019/02/28 | 4,300 | 4,325 | 4,265 | 4,300 | 55,200 |
| 2019/02/27 | 4,285 | 4,365 | 4,245 | 4,290 | 92,000 |
| 2019/02/26 | 4,405 | 4,405 | 4,290 | 4,315 | 52,800 |
| 2019/02/25 | 4,445 | 4,515 | 4,350 | 4,425 | 96,500 |
| 2019/02/22 | 4,405 | 4,590 | 4,355 | 4,460 | 146,300 |
| 2019/02/21 | 4,415 | 4,475 | 4,390 | 4,430 | 58,300 |
| 2019/02/20 | 4,470 | 4,470 | 4,325 | 4,385 | 48,000 |
| 2019/02/19 | 4,370 | 4,525 | 4,370 | 4,475 | 107,500 |
| 2019/02/18 | 4,380 | 4,445 | 4,360 | 4,415 | 101,200 |
| 2019/02/15 | 4,300 | 4,325 | 4,265 | 4,320 | 90,000 |
| 2019/02/14 | 4,230 | 4,295 | 4,230 | 4,260 | 49,700 |
| 2019/02/13 | 4,175 | 4,205 | 4,140 | 4,200 | 38,300 |
| 2019/02/12 | 4,040 | 4,155 | 4,015 | 4,140 | 61,200 |
| 2019/02/08 | 3,940 | 3,990 | 3,910 | 3,950 | 56,200 |
| 2019/02/07 | 4,165 | 4,170 | 3,960 | 4,005 | 80,700 |
| 2019/02/06 | 4,300 | 4,310 | 4,145 | 4,170 | 63,800 |
| 2019/02/05 | 4,235 | 4,320 | 4,235 | 4,285 | 66,600 |
| 2019/02/04 | 4,195 | 4,315 | 4,170 | 4,285 | 87,400 |
| 2019/02/01 | 4,095 | 4,215 | 4,030 | 4,125 | 195,700 |
| 2019/01/31 | 3,915 | 4,095 | 3,895 | 4,025 | 291,700 |
| 2019/01/30 | 3,965 | 4,085 | 3,720 | 3,775 | 396,600 |
| 2019/01/29 | 4,020 | 4,455 | 3,970 | 4,035 | 291,400 |
| 2019/01/28 | 4,050 | 4,055 | 3,970 | 3,995 | 70,600 |
| 2019/01/25 | 4,135 | 4,165 | 4,050 | 4,055 | 59,200 |
| 2019/01/24 | 4,155 | 4,155 | 4,095 | 4,155 | 39,900 |
| 2019/01/23 | 4,180 | 4,195 | 4,120 | 4,170 | 46,000 |
| 2019/01/22 | 4,415 | 4,415 | 4,215 | 4,225 | 63,100 |
| 2019/01/21 | 4,465 | 4,465 | 4,330 | 4,345 | 45,400 |
| 2019/01/18 | 4,270 | 4,435 | 4,270 | 4,365 | 41,800 |
| 2019/01/17 | 4,280 | 4,300 | 4,225 | 4,290 | 36,000 |
| 2019/01/16 | 4,305 | 4,305 | 4,160 | 4,210 | 39,500 |
| 2019/01/15 | 4,195 | 4,275 | 4,140 | 4,240 | 66,400 |
| 2019/01/11 | 4,295 | 4,370 | 4,225 | 4,265 | 60,300 |
| 2019/01/10 | 4,325 | 4,355 | 4,205 | 4,245 | 52,000 |
| 2019/01/09 | 4,345 | 4,440 | 4,320 | 4,380 | 43,600 |
| 2019/01/08 | 4,295 | 4,315 | 4,215 | 4,300 | 40,300 |
| 2019/01/07 | 4,305 | 4,335 | 4,210 | 4,265 | 72,700 |
| 2019/01/04 | 4,200 | 4,235 | 4,130 | 4,165 | 106,100 |