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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,920 | 4,925 | 4,830 | 4,850 | 121,000 |
| 2021/12/29 | 4,845 | 4,990 | 4,845 | 4,990 | 190,300 |
| 2021/12/28 | 4,800 | 4,920 | 4,760 | 4,910 | 270,300 |
| 2021/12/27 | 4,845 | 4,855 | 4,745 | 4,765 | 202,500 |
| 2021/12/24 | 4,985 | 4,990 | 4,820 | 4,850 | 189,900 |
| 2021/12/23 | 4,990 | 5,070 | 4,950 | 4,965 | 206,300 |
| 2021/12/22 | 4,955 | 4,955 | 4,850 | 4,920 | 227,300 |
| 2021/12/21 | 4,885 | 4,960 | 4,870 | 4,920 | 335,900 |
| 2021/12/20 | 4,880 | 4,980 | 4,850 | 4,920 | 314,900 |
| 2021/12/17 | 4,985 | 5,030 | 4,880 | 4,885 | 379,500 |
| 2021/12/16 | 5,020 | 5,030 | 4,970 | 4,985 | 131,800 |
| 2021/12/15 | 4,950 | 5,050 | 4,910 | 4,945 | 124,000 |
| 2021/12/14 | 5,010 | 5,040 | 4,920 | 4,950 | 81,700 |
| 2021/12/13 | 5,010 | 5,060 | 4,965 | 4,985 | 54,600 |
| 2021/12/10 | 5,010 | 5,060 | 4,980 | 4,985 | 58,200 |
| 2021/12/09 | 5,110 | 5,140 | 5,010 | 5,020 | 69,200 |
| 2021/12/08 | 5,140 | 5,170 | 5,090 | 5,090 | 81,600 |
| 2021/12/07 | 5,000 | 5,100 | 4,970 | 5,090 | 114,600 |
| 2021/12/06 | 5,020 | 5,070 | 4,960 | 4,960 | 103,500 |
| 2021/12/03 | 4,935 | 5,130 | 4,910 | 5,110 | 225,600 |
| 2021/12/02 | 4,955 | 4,995 | 4,860 | 4,865 | 236,800 |
| 2021/12/01 | 5,010 | 5,030 | 4,940 | 4,970 | 227,800 |
| 2021/11/30 | 5,220 | 5,250 | 5,080 | 5,100 | 151,800 |
| 2021/11/29 | 5,200 | 5,210 | 5,100 | 5,100 | 118,700 |
| 2021/11/26 | 5,290 | 5,290 | 5,150 | 5,210 | 113,700 |
| 2021/11/25 | 5,240 | 5,260 | 5,140 | 5,220 | 108,700 |
| 2021/11/24 | 5,440 | 5,440 | 5,210 | 5,210 | 128,000 |
| 2021/11/22 | 5,260 | 5,500 | 5,250 | 5,440 | 187,400 |
| 2021/11/19 | 5,220 | 5,350 | 5,210 | 5,290 | 127,900 |
| 2021/11/18 | 5,360 | 5,380 | 5,190 | 5,230 | 134,700 |
| 2021/11/17 | 5,530 | 5,550 | 5,330 | 5,350 | 173,000 |
| 2021/11/16 | 5,400 | 5,480 | 5,390 | 5,460 | 113,100 |
| 2021/11/15 | 5,440 | 5,490 | 5,410 | 5,430 | 70,200 |
| 2021/11/12 | 5,410 | 5,510 | 5,400 | 5,450 | 84,300 |
| 2021/11/11 | 5,350 | 5,480 | 5,350 | 5,470 | 120,100 |
| 2021/11/10 | 5,420 | 5,430 | 5,330 | 5,350 | 120,900 |
| 2021/11/09 | 5,470 | 5,550 | 5,450 | 5,480 | 124,500 |
| 2021/11/08 | 5,560 | 5,560 | 5,420 | 5,430 | 120,700 |
| 2021/11/05 | 5,490 | 5,570 | 5,470 | 5,570 | 196,800 |
| 2021/11/04 | 5,590 | 5,600 | 5,360 | 5,400 | 189,900 |
| 2021/11/02 | 5,660 | 5,680 | 5,510 | 5,510 | 192,100 |
| 2021/11/01 | 5,700 | 5,720 | 5,600 | 5,720 | 138,300 |
| 2021/10/29 | 5,510 | 5,700 | 5,510 | 5,610 | 261,400 |
| 2021/10/28 | 5,530 | 5,600 | 5,380 | 5,430 | 366,500 |
| 2021/10/27 | 5,880 | 6,080 | 5,680 | 5,710 | 657,300 |
| 2021/10/26 | 5,780 | 5,870 | 5,610 | 5,830 | 481,200 |
| 2021/10/25 | 5,670 | 5,780 | 5,660 | 5,760 | 123,300 |
| 2021/10/22 | 5,770 | 5,800 | 5,650 | 5,670 | 163,100 |
| 2021/10/21 | 5,860 | 5,900 | 5,810 | 5,830 | 160,300 |
| 2021/10/20 | 5,870 | 5,950 | 5,860 | 5,890 | 209,100 |
| 2021/10/19 | 5,810 | 5,850 | 5,750 | 5,850 | 94,000 |
| 2021/10/18 | 5,880 | 5,880 | 5,770 | 5,800 | 73,300 |
| 2021/10/15 | 5,780 | 5,850 | 5,700 | 5,850 | 137,200 |
| 2021/10/14 | 5,770 | 5,810 | 5,700 | 5,710 | 94,300 |
| 2021/10/13 | 5,700 | 5,800 | 5,660 | 5,750 | 134,100 |
| 2021/10/12 | 5,720 | 5,840 | 5,660 | 5,750 | 172,200 |
| 2021/10/11 | 5,720 | 5,840 | 5,610 | 5,810 | 158,100 |
| 2021/10/08 | 5,720 | 5,760 | 5,600 | 5,710 | 214,300 |
| 2021/10/07 | 5,720 | 5,800 | 5,610 | 5,630 | 203,800 |
| 2021/10/06 | 5,760 | 5,820 | 5,640 | 5,650 | 202,000 |
| 2021/10/05 | 5,790 | 5,830 | 5,640 | 5,700 | 334,600 |
| 2021/10/04 | 5,830 | 5,880 | 5,770 | 5,880 | 320,600 |
| 2021/10/01 | 5,660 | 5,730 | 5,660 | 5,730 | 263,100 |
| 2021/09/30 | 5,700 | 5,720 | 5,620 | 5,700 | 210,200 |
| 2021/09/29 | 5,690 | 5,700 | 5,530 | 5,670 | 275,200 |
| 2021/09/28 | 5,970 | 5,970 | 5,710 | 5,820 | 223,200 |
| 2021/09/27 | 6,060 | 6,070 | 5,890 | 5,910 | 201,600 |
| 2021/09/24 | 6,000 | 6,130 | 5,970 | 6,050 | 475,400 |
| 2021/09/22 | 5,930 | 5,960 | 5,860 | 5,880 | 442,300 |
| 2021/09/21 | 5,750 | 5,830 | 5,740 | 5,780 | 245,700 |
| 2021/09/17 | 5,890 | 5,920 | 5,790 | 5,900 | 474,700 |
| 2021/09/16 | 5,880 | 5,880 | 5,750 | 5,790 | 212,100 |
| 2021/09/15 | 5,760 | 5,870 | 5,720 | 5,820 | 262,800 |
| 2021/09/14 | 5,780 | 5,840 | 5,720 | 5,820 | 316,000 |
| 2021/09/13 | 5,800 | 5,870 | 5,720 | 5,820 | 489,200 |
| 2021/09/10 | 5,530 | 5,780 | 5,470 | 5,780 | 729,200 |
| 2021/09/09 | 5,590 | 5,630 | 5,460 | 5,500 | 624,800 |
| 2021/09/08 | 5,380 | 5,590 | 5,350 | 5,590 | 836,200 |
| 2021/09/07 | 5,300 | 5,350 | 5,270 | 5,350 | 566,400 |
| 2021/09/06 | 5,250 | 5,370 | 5,210 | 5,290 | 1,555,000 |
| 2021/09/03 | 5,430 | 5,540 | 5,400 | 5,440 | 618,100 |
| 2021/09/02 | 5,340 | 5,600 | 5,300 | 5,470 | 967,600 |
| 2021/09/01 | 5,180 | 5,470 | 5,180 | 5,440 | 754,600 |
| 2021/08/31 | 5,150 | 5,200 | 5,140 | 5,160 | 1,272,900 |
| 2021/08/30 | 5,430 | 5,440 | 5,260 | 5,290 | 557,700 |
| 2021/08/27 | 5,610 | 5,620 | 5,460 | 5,490 | 247,900 |
| 2021/08/26 | 5,640 | 5,660 | 5,540 | 5,570 | 73,400 |
| 2021/08/25 | 5,690 | 5,750 | 5,600 | 5,730 | 130,300 |
| 2021/08/24 | 5,680 | 5,770 | 5,650 | 5,690 | 85,600 |
| 2021/08/23 | 5,700 | 5,730 | 5,580 | 5,650 | 149,500 |
| 2021/08/20 | 5,570 | 5,600 | 5,490 | 5,530 | 158,300 |
| 2021/08/19 | 5,290 | 5,450 | 5,270 | 5,370 | 205,900 |
| 2021/08/18 | 5,200 | 5,380 | 5,150 | 5,290 | 203,700 |
| 2021/08/17 | 5,520 | 5,580 | 5,490 | 5,490 | 30,000 |
| 2021/08/16 | 5,590 | 5,640 | 5,540 | 5,550 | 46,700 |
| 2021/08/13 | 5,610 | 5,770 | 5,610 | 5,700 | 37,200 |
| 2021/08/12 | 5,730 | 5,800 | 5,620 | 5,660 | 50,200 |
| 2021/08/11 | 5,750 | 5,840 | 5,700 | 5,720 | 77,600 |
| 2021/08/10 | 5,580 | 5,690 | 5,580 | 5,650 | 54,700 |
| 2021/08/06 | 5,540 | 5,680 | 5,540 | 5,560 | 48,600 |
| 2021/08/05 | 5,710 | 5,740 | 5,510 | 5,540 | 56,100 |
| 2021/08/04 | 5,750 | 5,810 | 5,700 | 5,740 | 34,100 |
| 2021/08/03 | 5,840 | 5,850 | 5,710 | 5,760 | 47,700 |
| 2021/08/02 | 5,690 | 5,830 | 5,680 | 5,790 | 50,500 |
| 2021/07/30 | 5,860 | 5,930 | 5,570 | 5,610 | 90,300 |
| 2021/07/29 | 5,790 | 5,900 | 5,740 | 5,760 | 72,100 |
| 2021/07/28 | 5,850 | 5,950 | 5,750 | 5,750 | 79,100 |
| 2021/07/27 | 6,050 | 6,060 | 5,800 | 5,870 | 139,500 |
| 2021/07/26 | 6,140 | 6,180 | 5,860 | 6,030 | 227,200 |
| 2021/07/21 | 6,540 | 6,660 | 6,250 | 6,320 | 155,000 |
| 2021/07/20 | 6,380 | 6,500 | 6,380 | 6,410 | 44,600 |
| 2021/07/19 | 6,550 | 6,600 | 6,450 | 6,480 | 65,800 |
| 2021/07/16 | 6,550 | 6,640 | 6,490 | 6,550 | 48,100 |
| 2021/07/15 | 6,600 | 6,690 | 6,570 | 6,590 | 64,200 |
| 2021/07/14 | 6,530 | 6,610 | 6,500 | 6,590 | 31,100 |
| 2021/07/13 | 6,440 | 6,530 | 6,440 | 6,470 | 43,500 |
| 2021/07/12 | 6,430 | 6,530 | 6,430 | 6,510 | 32,600 |
| 2021/07/09 | 6,260 | 6,350 | 6,190 | 6,340 | 52,200 |
| 2021/07/08 | 6,360 | 6,430 | 6,340 | 6,340 | 30,300 |
| 2021/07/07 | 6,650 | 6,660 | 6,360 | 6,380 | 58,300 |
| 2021/07/06 | 6,320 | 6,350 | 6,270 | 6,350 | 20,100 |
| 2021/07/05 | 6,320 | 6,430 | 6,320 | 6,360 | 19,100 |
| 2021/07/02 | 6,370 | 6,470 | 6,350 | 6,390 | 39,400 |
| 2021/07/01 | 6,420 | 6,490 | 6,310 | 6,380 | 43,700 |
| 2021/06/30 | 6,550 | 6,550 | 6,420 | 6,420 | 23,000 |
| 2021/06/29 | 6,460 | 6,540 | 6,450 | 6,450 | 31,100 |
| 2021/06/28 | 6,450 | 6,520 | 6,420 | 6,490 | 25,200 |
| 2021/06/25 | 6,550 | 6,550 | 6,460 | 6,480 | 36,200 |
| 2021/06/24 | 6,600 | 6,630 | 6,500 | 6,590 | 54,300 |
| 2021/06/23 | 6,650 | 6,750 | 6,620 | 6,620 | 67,700 |
| 2021/06/22 | 6,400 | 6,550 | 6,400 | 6,550 | 50,800 |
| 2021/06/21 | 6,340 | 6,390 | 6,240 | 6,300 | 70,000 |
| 2021/06/18 | 6,540 | 6,590 | 6,360 | 6,360 | 121,200 |
| 2021/06/17 | 6,330 | 6,330 | 6,140 | 6,140 | 28,700 |
| 2021/06/16 | 6,360 | 6,440 | 6,310 | 6,350 | 52,100 |
| 2021/06/15 | 6,410 | 6,470 | 6,380 | 6,410 | 27,300 |
| 2021/06/14 | 6,450 | 6,450 | 6,290 | 6,360 | 51,300 |
| 2021/06/11 | 6,370 | 6,420 | 6,310 | 6,360 | 72,500 |
| 2021/06/10 | 6,130 | 6,330 | 6,130 | 6,330 | 56,500 |
| 2021/06/09 | 6,130 | 6,200 | 6,090 | 6,120 | 20,600 |
| 2021/06/08 | 6,170 | 6,230 | 6,120 | 6,130 | 20,000 |
| 2021/06/07 | 6,090 | 6,180 | 6,090 | 6,160 | 34,900 |
| 2021/06/04 | 6,060 | 6,150 | 6,020 | 6,020 | 64,400 |
| 2021/06/03 | 6,100 | 6,100 | 6,000 | 6,060 | 63,900 |
| 2021/06/02 | 6,130 | 6,130 | 5,940 | 6,020 | 77,400 |
| 2021/06/01 | 6,090 | 6,170 | 6,070 | 6,100 | 46,300 |
| 2021/05/31 | 5,950 | 6,130 | 5,950 | 5,990 | 89,400 |
| 2021/05/28 | 5,950 | 6,140 | 5,900 | 6,040 | 264,500 |
| 2021/05/27 | 6,020 | 6,020 | 5,790 | 5,870 | 164,400 |
| 2021/05/26 | 6,190 | 6,190 | 6,020 | 6,020 | 49,800 |
| 2021/05/25 | 6,240 | 6,270 | 6,110 | 6,190 | 45,100 |
| 2021/05/24 | 6,180 | 6,210 | 6,130 | 6,140 | 31,500 |
| 2021/05/21 | 6,180 | 6,330 | 6,130 | 6,300 | 68,000 |
| 2021/05/20 | 6,100 | 6,170 | 6,070 | 6,120 | 44,500 |
| 2021/05/19 | 6,140 | 6,140 | 6,010 | 6,050 | 34,000 |
| 2021/05/18 | 6,180 | 6,240 | 6,100 | 6,110 | 36,100 |
| 2021/05/17 | 6,180 | 6,240 | 6,100 | 6,110 | 58,400 |
| 2021/05/14 | 6,080 | 6,160 | 6,040 | 6,080 | 66,600 |
| 2021/05/13 | 6,210 | 6,230 | 6,050 | 6,080 | 61,100 |
| 2021/05/12 | 6,350 | 6,360 | 6,170 | 6,220 | 82,500 |
| 2021/05/11 | 6,310 | 6,340 | 6,220 | 6,300 | 103,700 |
| 2021/05/10 | 6,400 | 6,430 | 6,300 | 6,340 | 177,800 |
| 2021/05/07 | 6,090 | 6,210 | 6,090 | 6,110 | 106,100 |
| 2021/05/06 | 6,320 | 6,360 | 6,070 | 6,070 | 189,400 |
| 2021/04/30 | 6,330 | 6,620 | 6,330 | 6,420 | 131,600 |
| 2021/04/28 | 6,530 | 6,560 | 6,340 | 6,340 | 131,900 |
| 2021/04/27 | 6,190 | 6,360 | 6,130 | 6,290 | 128,600 |
| 2021/04/26 | 6,330 | 6,340 | 6,060 | 6,190 | 168,800 |
| 2021/04/23 | 6,110 | 6,340 | 5,990 | 6,260 | 371,100 |
| 2021/04/22 | 5,620 | 5,980 | 5,610 | 5,840 | 244,400 |
| 2021/04/21 | 5,690 | 5,710 | 5,540 | 5,560 | 81,800 |
| 2021/04/20 | 5,740 | 5,750 | 5,630 | 5,650 | 86,400 |
| 2021/04/19 | 5,820 | 5,860 | 5,780 | 5,840 | 42,000 |
| 2021/04/16 | 5,940 | 5,980 | 5,880 | 5,890 | 47,200 |
| 2021/04/15 | 5,860 | 5,940 | 5,820 | 5,910 | 41,100 |
| 2021/04/14 | 5,820 | 5,920 | 5,810 | 5,860 | 43,000 |
| 2021/04/13 | 5,860 | 5,940 | 5,740 | 5,820 | 52,600 |
| 2021/04/12 | 5,890 | 5,890 | 5,740 | 5,760 | 15,600 |
| 2021/04/09 | 5,770 | 5,810 | 5,720 | 5,790 | 47,700 |
| 2021/04/08 | 5,750 | 5,790 | 5,730 | 5,760 | 32,500 |
| 2021/04/07 | 5,850 | 5,860 | 5,760 | 5,820 | 83,600 |
| 2021/04/06 | 5,880 | 5,930 | 5,720 | 5,750 | 64,400 |
| 2021/04/05 | 5,910 | 5,970 | 5,830 | 5,860 | 58,400 |
| 2021/04/02 | 6,070 | 6,090 | 5,860 | 5,910 | 48,300 |
| 2021/04/01 | 5,900 | 6,010 | 5,850 | 5,980 | 77,700 |
| 2021/03/31 | 5,840 | 5,920 | 5,790 | 5,800 | 69,800 |
| 2021/03/30 | 6,000 | 6,000 | 5,820 | 5,850 | 89,800 |
| 2021/03/29 | 5,950 | 6,120 | 5,940 | 6,050 | 266,800 |
| 2021/03/26 | 6,010 | 6,070 | 6,000 | 6,040 | 158,600 |
| 2021/03/25 | 6,000 | 6,120 | 5,960 | 6,100 | 106,100 |
| 2021/03/24 | 6,090 | 6,130 | 6,030 | 6,050 | 75,400 |
| 2021/03/23 | 6,130 | 6,180 | 6,060 | 6,090 | 66,600 |
| 2021/03/22 | 6,090 | 6,150 | 6,040 | 6,080 | 79,200 |
| 2021/03/19 | 6,160 | 6,160 | 6,020 | 6,110 | 162,900 |
| 2021/03/18 | 6,130 | 6,250 | 6,130 | 6,200 | 81,500 |
| 2021/03/17 | 6,070 | 6,200 | 6,060 | 6,140 | 80,300 |
| 2021/03/16 | 5,980 | 6,010 | 5,940 | 5,980 | 84,100 |
| 2021/03/15 | 6,050 | 6,050 | 5,930 | 6,010 | 59,600 |
| 2021/03/12 | 6,080 | 6,090 | 6,000 | 6,090 | 67,600 |
| 2021/03/11 | 5,940 | 6,030 | 5,920 | 6,020 | 78,600 |
| 2021/03/10 | 6,090 | 6,180 | 5,970 | 6,040 | 101,100 |
| 2021/03/09 | 5,910 | 5,970 | 5,790 | 5,940 | 85,900 |
| 2021/03/08 | 6,060 | 6,070 | 5,820 | 5,840 | 62,600 |
| 2021/03/05 | 6,000 | 6,090 | 5,970 | 6,070 | 114,300 |
| 2021/03/04 | 5,950 | 6,050 | 5,920 | 6,000 | 61,400 |
| 2021/03/03 | 6,220 | 6,240 | 6,070 | 6,150 | 81,600 |
| 2021/03/02 | 6,250 | 6,250 | 6,140 | 6,210 | 55,500 |
| 2021/03/01 | 6,250 | 6,280 | 6,110 | 6,240 | 80,600 |
| 2021/02/26 | 6,210 | 6,210 | 5,950 | 5,950 | 99,600 |
| 2021/02/25 | 6,190 | 6,310 | 6,150 | 6,170 | 84,600 |
| 2021/02/24 | 6,440 | 6,460 | 6,170 | 6,190 | 90,100 |
| 2021/02/22 | 6,500 | 6,500 | 6,340 | 6,340 | 25,700 |
| 2021/02/19 | 6,550 | 6,550 | 6,460 | 6,480 | 43,700 |
| 2021/02/18 | 6,380 | 6,580 | 6,380 | 6,520 | 54,400 |
| 2021/02/17 | 6,530 | 6,530 | 6,380 | 6,380 | 32,000 |
| 2021/02/16 | 6,660 | 6,810 | 6,580 | 6,610 | 55,200 |
| 2021/02/15 | 6,670 | 6,690 | 6,580 | 6,620 | 43,200 |
| 2021/02/12 | 6,840 | 6,850 | 6,610 | 6,610 | 37,300 |
| 2021/02/10 | 6,840 | 6,850 | 6,690 | 6,750 | 23,500 |
| 2021/02/09 | 6,850 | 6,850 | 6,730 | 6,840 | 23,700 |
| 2021/02/08 | 6,730 | 6,820 | 6,670 | 6,800 | 46,200 |
| 2021/02/05 | 6,780 | 6,780 | 6,650 | 6,670 | 49,600 |
| 2021/02/04 | 6,860 | 6,950 | 6,790 | 6,810 | 50,300 |
| 2021/02/03 | 6,830 | 6,950 | 6,770 | 6,940 | 69,000 |
| 2021/02/02 | 6,630 | 6,740 | 6,580 | 6,690 | 62,800 |
| 2021/02/01 | 6,550 | 6,610 | 6,450 | 6,490 | 68,400 |
| 2021/01/29 | 6,800 | 6,850 | 6,630 | 6,650 | 58,300 |
| 2021/01/28 | 6,880 | 7,090 | 6,620 | 6,650 | 125,100 |
| 2021/01/27 | 6,790 | 6,950 | 6,650 | 6,880 | 92,700 |
| 2021/01/26 | 6,820 | 6,950 | 6,620 | 6,690 | 91,800 |
| 2021/01/25 | 7,020 | 7,020 | 6,870 | 6,910 | 41,600 |
| 2021/01/22 | 6,860 | 7,050 | 6,850 | 7,020 | 28,300 |
| 2021/01/21 | 6,890 | 7,070 | 6,890 | 7,010 | 36,800 |
| 2021/01/20 | 6,840 | 6,900 | 6,780 | 6,840 | 36,000 |
| 2021/01/19 | 7,020 | 7,080 | 6,780 | 6,780 | 35,200 |
| 2021/01/18 | 6,790 | 6,970 | 6,780 | 6,960 | 24,500 |
| 2021/01/15 | 7,030 | 7,120 | 6,880 | 6,950 | 53,300 |
| 2021/01/14 | 6,810 | 7,100 | 6,780 | 7,000 | 57,100 |
| 2021/01/13 | 6,740 | 6,870 | 6,740 | 6,830 | 54,200 |
| 2021/01/12 | 6,840 | 6,840 | 6,620 | 6,740 | 60,500 |
| 2021/01/08 | 6,800 | 6,950 | 6,730 | 6,840 | 95,000 |
| 2021/01/07 | 6,830 | 6,980 | 6,780 | 6,820 | 65,900 |
| 2021/01/06 | 6,820 | 6,960 | 6,770 | 6,830 | 46,100 |
| 2021/01/05 | 7,000 | 7,090 | 6,880 | 6,920 | 47,800 |
| 2021/01/04 | 7,100 | 7,130 | 6,980 | 7,100 | 28,600 |