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 |
|---|---|---|---|---|---|
| 2020/12/30 | 7,160 | 7,190 | 7,050 | 7,130 | 37,600 |
| 2020/12/29 | 6,920 | 7,190 | 6,920 | 7,160 | 58,300 |
| 2020/12/28 | 7,050 | 7,170 | 6,940 | 6,990 | 48,500 |
| 2020/12/25 | 7,140 | 7,180 | 7,090 | 7,110 | 21,600 |
| 2020/12/24 | 7,030 | 7,150 | 6,830 | 7,110 | 32,300 |
| 2020/12/23 | 7,030 | 7,060 | 6,910 | 7,010 | 57,700 |
| 2020/12/22 | 7,080 | 7,140 | 7,020 | 7,050 | 51,700 |
| 2020/12/21 | 7,030 | 7,190 | 7,030 | 7,150 | 61,000 |
| 2020/12/18 | 6,990 | 7,070 | 6,940 | 7,030 | 91,900 |
| 2020/12/17 | 6,850 | 6,940 | 6,750 | 6,940 | 64,100 |
| 2020/12/16 | 6,870 | 6,920 | 6,730 | 6,760 | 81,200 |
| 2020/12/15 | 6,700 | 6,890 | 6,630 | 6,800 | 42,400 |
| 2020/12/14 | 6,840 | 6,880 | 6,680 | 6,680 | 51,500 |
| 2020/12/11 | 6,740 | 6,770 | 6,650 | 6,740 | 75,300 |
| 2020/12/10 | 6,910 | 6,930 | 6,660 | 6,730 | 153,800 |
| 2020/12/09 | 6,990 | 7,100 | 6,860 | 7,060 | 70,400 |
| 2020/12/08 | 6,850 | 6,950 | 6,790 | 6,890 | 41,700 |
| 2020/12/07 | 6,850 | 6,900 | 6,770 | 6,850 | 55,200 |
| 2020/12/04 | 6,930 | 6,970 | 6,820 | 6,880 | 69,300 |
| 2020/12/03 | 7,120 | 7,150 | 6,990 | 7,040 | 78,900 |
| 2020/12/02 | 7,240 | 7,320 | 7,100 | 7,130 | 84,900 |
| 2020/12/01 | 7,420 | 7,530 | 7,300 | 7,350 | 53,100 |
| 2020/11/30 | 7,350 | 7,570 | 7,350 | 7,400 | 88,000 |
| 2020/11/27 | 7,250 | 7,370 | 7,150 | 7,300 | 72,300 |
| 2020/11/26 | 7,040 | 7,200 | 7,040 | 7,140 | 67,100 |
| 2020/11/25 | 7,110 | 7,290 | 7,070 | 7,070 | 94,300 |
| 2020/11/24 | 7,070 | 7,320 | 7,070 | 7,220 | 78,000 |
| 2020/11/20 | 6,770 | 6,930 | 6,730 | 6,930 | 90,100 |
| 2020/11/19 | 6,570 | 6,880 | 6,570 | 6,850 | 66,500 |
| 2020/11/18 | 6,620 | 6,690 | 6,530 | 6,630 | 43,900 |
| 2020/11/17 | 6,430 | 6,620 | 6,360 | 6,540 | 83,500 |
| 2020/11/16 | 6,400 | 6,600 | 6,380 | 6,530 | 85,200 |
| 2020/11/13 | 6,280 | 6,430 | 6,210 | 6,390 | 95,500 |
| 2020/11/12 | 6,380 | 6,430 | 6,240 | 6,380 | 95,500 |
| 2020/11/11 | 6,050 | 6,290 | 5,930 | 6,280 | 135,200 |
| 2020/11/10 | 6,200 | 6,210 | 5,810 | 5,850 | 97,000 |
| 2020/11/09 | 6,120 | 6,260 | 6,110 | 6,210 | 74,400 |
| 2020/11/06 | 6,140 | 6,150 | 6,060 | 6,090 | 75,400 |
| 2020/11/05 | 5,880 | 6,080 | 5,820 | 6,050 | 107,900 |
| 2020/11/04 | 5,620 | 5,650 | 5,540 | 5,640 | 110,300 |
| 2020/11/02 | 5,660 | 5,670 | 5,580 | 5,600 | 53,800 |
| 2020/10/30 | 5,810 | 5,820 | 5,610 | 5,660 | 53,200 |
| 2020/10/29 | 5,900 | 5,920 | 5,670 | 5,770 | 101,500 |
| 2020/10/28 | 5,670 | 5,900 | 5,630 | 5,870 | 139,500 |
| 2020/10/27 | 5,130 | 5,680 | 5,120 | 5,630 | 244,600 |
| 2020/10/26 | 5,390 | 5,390 | 5,180 | 5,230 | 117,300 |
| 2020/10/23 | 5,240 | 5,310 | 5,180 | 5,290 | 68,400 |
| 2020/10/22 | 5,340 | 5,340 | 5,250 | 5,290 | 51,800 |
| 2020/10/21 | 5,390 | 5,510 | 5,390 | 5,420 | 41,300 |
| 2020/10/20 | 5,470 | 5,540 | 5,450 | 5,490 | 82,000 |
| 2020/10/19 | 5,580 | 5,600 | 5,520 | 5,560 | 65,100 |
| 2020/10/16 | 5,700 | 5,710 | 5,590 | 5,610 | 40,700 |
| 2020/10/15 | 5,730 | 5,790 | 5,660 | 5,720 | 88,900 |
| 2020/10/14 | 5,640 | 5,700 | 5,600 | 5,630 | 85,500 |
| 2020/10/13 | 5,760 | 5,800 | 5,680 | 5,740 | 47,400 |
| 2020/10/12 | 5,820 | 5,870 | 5,800 | 5,850 | 25,800 |
| 2020/10/09 | 5,810 | 5,930 | 5,780 | 5,840 | 65,300 |
| 2020/10/08 | 5,770 | 5,900 | 5,710 | 5,880 | 81,100 |
| 2020/10/07 | 5,750 | 5,850 | 5,750 | 5,820 | 67,400 |
| 2020/10/06 | 5,810 | 5,890 | 5,790 | 5,850 | 64,900 |
| 2020/10/05 | 5,860 | 5,940 | 5,780 | 5,890 | 57,900 |
| 2020/10/02 | 6,110 | 6,110 | 5,890 | 5,920 | 77,800 |
| 2020/09/30 | 6,200 | 6,240 | 6,090 | 6,100 | 55,500 |
| 2020/09/29 | 6,040 | 6,220 | 5,990 | 6,200 | 91,200 |
| 2020/09/28 | 6,380 | 6,390 | 6,260 | 6,360 | 87,100 |
| 2020/09/25 | 6,140 | 6,270 | 6,110 | 6,220 | 69,600 |
| 2020/09/24 | 6,170 | 6,170 | 5,980 | 6,020 | 42,100 |
| 2020/09/23 | 5,950 | 6,110 | 5,940 | 6,080 | 62,100 |
| 2020/09/18 | 6,040 | 6,150 | 6,010 | 6,150 | 114,600 |
| 2020/09/17 | 5,910 | 6,000 | 5,870 | 5,970 | 47,300 |
| 2020/09/16 | 5,810 | 5,950 | 5,810 | 5,910 | 74,100 |
| 2020/09/15 | 5,820 | 5,870 | 5,640 | 5,710 | 96,600 |
| 2020/09/14 | 5,750 | 5,840 | 5,640 | 5,830 | 96,400 |
| 2020/09/11 | 5,720 | 5,810 | 5,660 | 5,780 | 164,100 |
| 2020/09/10 | 6,040 | 6,040 | 5,760 | 5,800 | 123,100 |
| 2020/09/09 | 6,040 | 6,050 | 5,830 | 5,940 | 125,000 |
| 2020/09/08 | 6,110 | 6,160 | 6,010 | 6,140 | 52,900 |
| 2020/09/07 | 6,230 | 6,250 | 6,090 | 6,130 | 52,600 |
| 2020/09/04 | 6,180 | 6,190 | 6,110 | 6,170 | 40,300 |
| 2020/09/03 | 6,440 | 6,450 | 6,250 | 6,310 | 73,700 |
| 2020/09/02 | 6,270 | 6,450 | 6,240 | 6,430 | 69,500 |
| 2020/09/01 | 6,280 | 6,340 | 6,220 | 6,330 | 48,800 |
| 2020/08/31 | 6,400 | 6,430 | 6,280 | 6,300 | 64,500 |
| 2020/08/28 | 6,500 | 6,510 | 6,160 | 6,280 | 161,300 |
| 2020/08/27 | 6,790 | 6,810 | 6,580 | 6,590 | 162,400 |
| 2020/08/26 | 6,610 | 6,680 | 6,560 | 6,590 | 47,500 |
| 2020/08/25 | 6,650 | 6,710 | 6,590 | 6,620 | 48,700 |
| 2020/08/24 | 6,520 | 6,700 | 6,520 | 6,650 | 32,200 |
| 2020/08/21 | 6,660 | 6,720 | 6,470 | 6,620 | 52,200 |
| 2020/08/20 | 6,630 | 6,680 | 6,540 | 6,570 | 45,100 |
| 2020/08/19 | 6,750 | 6,760 | 6,650 | 6,660 | 29,800 |
| 2020/08/18 | 6,470 | 6,650 | 6,450 | 6,610 | 77,200 |
| 2020/08/17 | 6,690 | 6,690 | 6,490 | 6,550 | 81,300 |
| 2020/08/14 | 6,720 | 6,740 | 6,560 | 6,710 | 67,800 |
| 2020/08/13 | 6,380 | 6,690 | 6,340 | 6,670 | 84,000 |
| 2020/08/12 | 6,320 | 6,360 | 6,230 | 6,280 | 91,800 |
| 2020/08/11 | 6,100 | 6,290 | 6,100 | 6,250 | 113,900 |
| 2020/08/07 | 6,540 | 6,650 | 6,430 | 6,500 | 96,800 |
| 2020/08/06 | 6,530 | 6,600 | 6,470 | 6,560 | 76,600 |
| 2020/08/05 | 6,710 | 6,760 | 6,590 | 6,590 | 91,900 |
| 2020/08/04 | 6,600 | 6,820 | 6,570 | 6,640 | 162,100 |
| 2020/08/03 | 6,420 | 6,480 | 6,350 | 6,470 | 78,600 |
| 2020/07/31 | 6,320 | 6,370 | 6,140 | 6,190 | 115,800 |
| 2020/07/30 | 6,220 | 6,380 | 6,190 | 6,340 | 104,100 |
| 2020/07/29 | 5,990 | 6,120 | 5,970 | 6,070 | 58,800 |
| 2020/07/28 | 6,070 | 6,130 | 5,950 | 6,050 | 57,700 |
| 2020/07/27 | 5,900 | 6,220 | 5,900 | 6,130 | 112,600 |
| 2020/07/22 | 6,120 | 6,180 | 5,730 | 6,080 | 168,700 |
| 2020/07/21 | 6,020 | 6,170 | 6,000 | 6,070 | 89,800 |
| 2020/07/20 | 6,060 | 6,130 | 5,900 | 5,970 | 40,000 |
| 2020/07/17 | 5,980 | 6,100 | 5,930 | 6,070 | 59,200 |
| 2020/07/16 | 5,870 | 5,940 | 5,750 | 5,890 | 74,200 |
| 2020/07/15 | 5,900 | 5,990 | 5,830 | 5,970 | 46,400 |
| 2020/07/14 | 5,970 | 5,970 | 5,800 | 5,850 | 31,700 |
| 2020/07/13 | 6,040 | 6,040 | 5,900 | 5,980 | 31,000 |
| 2020/07/10 | 5,910 | 5,960 | 5,810 | 5,900 | 72,600 |
| 2020/07/09 | 5,870 | 6,020 | 5,840 | 5,950 | 43,000 |
| 2020/07/08 | 5,940 | 6,100 | 5,900 | 5,900 | 87,200 |
| 2020/07/07 | 5,740 | 5,890 | 5,670 | 5,890 | 48,500 |
| 2020/07/06 | 5,680 | 5,730 | 5,620 | 5,680 | 54,600 |
| 2020/07/03 | 5,590 | 5,780 | 5,580 | 5,780 | 43,000 |
| 2020/07/02 | 5,620 | 5,730 | 5,580 | 5,610 | 64,500 |
| 2020/07/01 | 5,760 | 5,760 | 5,610 | 5,640 | 41,000 |
| 2020/06/30 | 5,800 | 5,820 | 5,600 | 5,730 | 66,600 |
| 2020/06/29 | 5,800 | 5,830 | 5,740 | 5,800 | 39,000 |
| 2020/06/26 | 5,950 | 5,950 | 5,850 | 5,850 | 42,500 |
| 2020/06/25 | 5,900 | 5,960 | 5,850 | 5,880 | 40,000 |
| 2020/06/24 | 5,930 | 5,980 | 5,880 | 5,950 | 66,400 |
| 2020/06/23 | 5,870 | 5,890 | 5,780 | 5,830 | 49,400 |
| 2020/06/22 | 5,890 | 5,900 | 5,830 | 5,860 | 26,100 |
| 2020/06/19 | 5,930 | 5,980 | 5,810 | 5,970 | 84,600 |
| 2020/06/18 | 5,900 | 6,040 | 5,860 | 5,930 | 34,800 |
| 2020/06/17 | 6,050 | 6,110 | 5,930 | 5,990 | 55,700 |
| 2020/06/16 | 5,980 | 6,100 | 5,890 | 6,060 | 72,700 |
| 2020/06/15 | 5,850 | 5,970 | 5,810 | 5,820 | 34,600 |
| 2020/06/12 | 5,780 | 6,120 | 5,720 | 5,950 | 97,700 |
| 2020/06/11 | 6,020 | 6,130 | 5,990 | 6,020 | 56,500 |
| 2020/06/10 | 5,930 | 6,180 | 5,920 | 6,070 | 107,400 |
| 2020/06/09 | 5,930 | 5,930 | 5,850 | 5,870 | 34,900 |
| 2020/06/08 | 5,880 | 5,950 | 5,800 | 5,930 | 51,900 |
| 2020/06/05 | 5,950 | 5,950 | 5,790 | 5,810 | 49,000 |
| 2020/06/04 | 5,860 | 5,950 | 5,780 | 5,900 | 82,800 |
| 2020/06/03 | 5,960 | 5,960 | 5,740 | 5,860 | 92,100 |
| 2020/06/02 | 6,020 | 6,050 | 5,850 | 5,910 | 99,900 |
| 2020/06/01 | 5,700 | 5,970 | 5,640 | 5,920 | 142,600 |
| 2020/05/29 | 5,280 | 5,600 | 5,270 | 5,600 | 145,800 |
| 2020/05/28 | 5,300 | 5,300 | 5,140 | 5,260 | 73,800 |
| 2020/05/27 | 5,260 | 5,340 | 5,210 | 5,320 | 68,600 |
| 2020/05/26 | 5,350 | 5,350 | 5,210 | 5,280 | 58,200 |
| 2020/05/25 | 5,300 | 5,310 | 5,240 | 5,270 | 46,500 |
| 2020/05/22 | 5,330 | 5,350 | 5,280 | 5,300 | 45,900 |
| 2020/05/21 | 5,330 | 5,350 | 5,250 | 5,330 | 41,400 |
| 2020/05/20 | 5,260 | 5,330 | 5,150 | 5,280 | 60,100 |
| 2020/05/19 | 5,200 | 5,280 | 5,150 | 5,270 | 74,300 |
| 2020/05/18 | 5,030 | 5,130 | 5,010 | 5,100 | 47,000 |
| 2020/05/15 | 4,990 | 5,010 | 4,885 | 4,985 | 56,700 |
| 2020/05/14 | 5,080 | 5,080 | 4,930 | 5,020 | 67,000 |
| 2020/05/13 | 4,980 | 5,110 | 4,980 | 5,070 | 54,500 |
| 2020/05/12 | 5,080 | 5,090 | 5,020 | 5,080 | 51,000 |
| 2020/05/11 | 5,070 | 5,080 | 4,995 | 5,050 | 89,400 |
| 2020/05/08 | 5,030 | 5,070 | 4,920 | 5,020 | 120,900 |
| 2020/05/07 | 5,030 | 5,090 | 4,930 | 5,030 | 155,900 |
| 2020/05/01 | 4,820 | 5,050 | 4,810 | 4,990 | 170,400 |
| 2020/04/30 | 4,965 | 4,970 | 4,775 | 4,820 | 130,400 |
| 2020/04/28 | 4,790 | 4,920 | 4,695 | 4,895 | 85,200 |
| 2020/04/27 | 4,740 | 4,980 | 4,735 | 4,860 | 215,600 |
| 2020/04/24 | 4,655 | 4,910 | 4,555 | 4,880 | 317,500 |
| 2020/04/23 | 4,370 | 4,495 | 4,295 | 4,445 | 207,100 |
| 2020/04/22 | 4,385 | 4,490 | 4,340 | 4,480 | 193,100 |
| 2020/04/21 | 4,220 | 4,290 | 4,175 | 4,260 | 135,300 |
| 2020/04/20 | 4,185 | 4,300 | 4,165 | 4,205 | 126,400 |
| 2020/04/17 | 4,380 | 4,380 | 4,200 | 4,240 | 174,400 |
| 2020/04/16 | 4,330 | 4,340 | 4,210 | 4,340 | 177,300 |
| 2020/04/15 | 4,535 | 4,535 | 4,360 | 4,390 | 129,400 |
| 2020/04/14 | 4,635 | 4,685 | 4,530 | 4,605 | 65,300 |
| 2020/04/13 | 4,600 | 4,660 | 4,505 | 4,630 | 49,700 |
| 2020/04/10 | 4,595 | 4,660 | 4,440 | 4,650 | 77,700 |
| 2020/04/09 | 4,460 | 4,550 | 4,325 | 4,545 | 74,300 |
| 2020/04/08 | 4,385 | 4,600 | 4,350 | 4,490 | 125,500 |
| 2020/04/07 | 4,175 | 4,420 | 4,175 | 4,330 | 66,700 |
| 2020/04/06 | 4,135 | 4,190 | 4,030 | 4,170 | 68,900 |
| 2020/04/03 | 4,135 | 4,255 | 4,020 | 4,065 | 66,000 |
| 2020/04/02 | 4,195 | 4,295 | 4,120 | 4,200 | 74,600 |
| 2020/04/01 | 4,450 | 4,495 | 4,200 | 4,265 | 68,700 |
| 2020/03/31 | 4,505 | 4,635 | 4,355 | 4,380 | 103,600 |
| 2020/03/30 | 4,560 | 4,580 | 4,375 | 4,545 | 177,500 |
| 2020/03/27 | 4,450 | 4,735 | 4,450 | 4,700 | 297,000 |
| 2020/03/26 | 4,205 | 4,365 | 4,120 | 4,310 | 210,100 |
| 2020/03/25 | 4,220 | 4,530 | 4,220 | 4,415 | 259,200 |
| 2020/03/24 | 4,510 | 4,610 | 4,215 | 4,290 | 190,000 |
| 2020/03/23 | 4,670 | 4,670 | 4,165 | 4,485 | 432,300 |
| 2020/03/19 | 4,360 | 4,755 | 4,305 | 4,740 | 503,700 |
| 2020/03/18 | 4,050 | 4,320 | 4,025 | 4,165 | 320,900 |
| 2020/03/17 | 3,555 | 4,145 | 3,515 | 4,075 | 365,900 |
| 2020/03/16 | 3,755 | 3,845 | 3,590 | 3,595 | 290,400 |
| 2020/03/13 | 3,450 | 3,600 | 3,240 | 3,545 | 250,800 |
| 2020/03/12 | 3,505 | 3,575 | 3,485 | 3,520 | 157,700 |
| 2020/03/11 | 3,635 | 3,700 | 3,555 | 3,575 | 125,600 |
| 2020/03/10 | 3,595 | 3,675 | 3,480 | 3,660 | 94,100 |
| 2020/03/09 | 3,760 | 3,825 | 3,635 | 3,665 | 129,200 |
| 2020/03/06 | 3,985 | 3,985 | 3,860 | 3,865 | 86,900 |
| 2020/03/05 | 4,040 | 4,055 | 3,950 | 4,020 | 135,100 |
| 2020/03/04 | 3,935 | 4,030 | 3,895 | 3,940 | 168,800 |
| 2020/03/03 | 3,940 | 3,940 | 3,805 | 3,825 | 107,900 |
| 2020/03/02 | 3,700 | 3,915 | 3,690 | 3,870 | 147,900 |
| 2020/02/28 | 3,775 | 3,805 | 3,705 | 3,755 | 127,400 |
| 2020/02/27 | 4,000 | 4,010 | 3,860 | 3,870 | 76,900 |
| 2020/02/26 | 3,945 | 3,955 | 3,855 | 3,930 | 55,600 |
| 2020/02/25 | 3,995 | 4,060 | 3,975 | 3,975 | 73,300 |
| 2020/02/21 | 4,155 | 4,240 | 4,155 | 4,220 | 62,800 |
| 2020/02/20 | 4,195 | 4,235 | 4,150 | 4,165 | 60,800 |
| 2020/02/19 | 4,170 | 4,240 | 4,170 | 4,175 | 59,500 |
| 2020/02/18 | 4,180 | 4,190 | 4,100 | 4,145 | 60,200 |
| 2020/02/17 | 4,215 | 4,240 | 4,150 | 4,230 | 49,100 |
| 2020/02/14 | 4,335 | 4,335 | 4,230 | 4,270 | 80,700 |
| 2020/02/13 | 4,230 | 4,265 | 4,225 | 4,255 | 42,000 |
| 2020/02/12 | 4,265 | 4,270 | 4,185 | 4,205 | 49,900 |
| 2020/02/10 | 4,370 | 4,410 | 4,280 | 4,305 | 49,600 |
| 2020/02/07 | 4,395 | 4,410 | 4,330 | 4,375 | 52,600 |
| 2020/02/06 | 4,355 | 4,400 | 4,315 | 4,395 | 62,000 |
| 2020/02/05 | 4,320 | 4,375 | 4,270 | 4,350 | 82,600 |
| 2020/02/04 | 4,290 | 4,290 | 4,175 | 4,280 | 56,200 |
| 2020/02/03 | 4,120 | 4,215 | 4,115 | 4,215 | 81,200 |
| 2020/01/31 | 4,350 | 4,365 | 4,230 | 4,245 | 64,500 |
| 2020/01/30 | 4,395 | 4,405 | 4,250 | 4,280 | 97,200 |
| 2020/01/29 | 4,345 | 4,430 | 4,300 | 4,345 | 221,000 |
| 2020/01/28 | 4,850 | 4,985 | 4,495 | 4,690 | 253,100 |
| 2020/01/27 | 4,860 | 4,960 | 4,860 | 4,920 | 44,800 |
| 2020/01/24 | 5,030 | 5,050 | 4,945 | 4,980 | 72,700 |
| 2020/01/23 | 5,020 | 5,090 | 5,020 | 5,070 | 28,000 |
| 2020/01/22 | 5,060 | 5,100 | 5,040 | 5,070 | 41,500 |
| 2020/01/21 | 5,060 | 5,060 | 5,010 | 5,020 | 20,300 |
| 2020/01/20 | 5,000 | 5,080 | 5,000 | 5,060 | 24,400 |
| 2020/01/17 | 5,070 | 5,090 | 4,985 | 5,000 | 35,100 |
| 2020/01/16 | 5,150 | 5,150 | 5,070 | 5,100 | 24,000 |
| 2020/01/15 | 5,130 | 5,150 | 5,040 | 5,130 | 48,900 |
| 2020/01/14 | 5,130 | 5,170 | 5,050 | 5,100 | 33,400 |
| 2020/01/10 | 5,130 | 5,230 | 5,130 | 5,160 | 43,700 |
| 2020/01/09 | 5,170 | 5,220 | 5,140 | 5,200 | 41,200 |
| 2020/01/08 | 5,090 | 5,150 | 5,030 | 5,090 | 44,000 |
| 2020/01/07 | 5,070 | 5,220 | 5,070 | 5,210 | 52,100 |
| 2020/01/06 | 5,100 | 5,140 | 5,050 | 5,090 | 37,400 |