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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,350 | 4,385 | 4,285 | 4,295 | 66,900 |
| 2022/12/29 | 4,195 | 4,285 | 4,190 | 4,285 | 70,700 |
| 2022/12/28 | 4,270 | 4,275 | 4,200 | 4,235 | 61,900 |
| 2022/12/27 | 4,255 | 4,295 | 4,255 | 4,275 | 52,100 |
| 2022/12/26 | 4,250 | 4,250 | 4,170 | 4,190 | 63,500 |
| 2022/12/23 | 4,280 | 4,305 | 4,255 | 4,260 | 69,500 |
| 2022/12/22 | 4,265 | 4,320 | 4,220 | 4,320 | 136,000 |
| 2022/12/21 | 4,270 | 4,295 | 4,185 | 4,285 | 122,800 |
| 2022/12/20 | 4,390 | 4,390 | 4,185 | 4,235 | 164,600 |
| 2022/12/19 | 4,250 | 4,450 | 4,240 | 4,435 | 212,000 |
| 2022/12/16 | 4,220 | 4,300 | 4,220 | 4,295 | 175,800 |
| 2022/12/15 | 4,400 | 4,400 | 4,270 | 4,280 | 128,400 |
| 2022/12/14 | 4,375 | 4,415 | 4,350 | 4,395 | 142,400 |
| 2022/12/13 | 4,350 | 4,385 | 4,330 | 4,375 | 121,700 |
| 2022/12/12 | 4,345 | 4,370 | 4,320 | 4,350 | 56,700 |
| 2022/12/09 | 4,415 | 4,455 | 4,355 | 4,410 | 95,300 |
| 2022/12/08 | 4,450 | 4,460 | 4,350 | 4,350 | 134,500 |
| 2022/12/07 | 4,450 | 4,510 | 4,415 | 4,445 | 178,000 |
| 2022/12/06 | 4,475 | 4,500 | 4,385 | 4,400 | 123,400 |
| 2022/12/05 | 4,590 | 4,590 | 4,505 | 4,540 | 122,800 |
| 2022/12/02 | 4,655 | 4,655 | 4,585 | 4,615 | 157,800 |
| 2022/12/01 | 4,810 | 4,865 | 4,720 | 4,720 | 191,800 |
| 2022/11/30 | 4,620 | 4,725 | 4,565 | 4,675 | 329,300 |
| 2022/11/29 | 4,440 | 4,585 | 4,415 | 4,520 | 186,400 |
| 2022/11/28 | 4,490 | 4,555 | 4,425 | 4,440 | 127,700 |
| 2022/11/25 | 4,530 | 4,535 | 4,430 | 4,460 | 167,700 |
| 2022/11/24 | 4,375 | 4,550 | 4,360 | 4,535 | 210,000 |
| 2022/11/22 | 4,315 | 4,320 | 4,260 | 4,270 | 101,500 |
| 2022/11/21 | 4,260 | 4,275 | 4,225 | 4,275 | 60,800 |
| 2022/11/18 | 4,260 | 4,280 | 4,235 | 4,255 | 129,600 |
| 2022/11/17 | 4,250 | 4,315 | 4,230 | 4,230 | 116,700 |
| 2022/11/16 | 4,300 | 4,305 | 4,220 | 4,240 | 107,900 |
| 2022/11/15 | 4,300 | 4,325 | 4,255 | 4,280 | 118,500 |
| 2022/11/14 | 4,335 | 4,380 | 4,295 | 4,310 | 118,300 |
| 2022/11/11 | 4,190 | 4,330 | 4,160 | 4,325 | 191,300 |
| 2022/11/10 | 4,080 | 4,090 | 4,015 | 4,015 | 163,800 |
| 2022/11/09 | 4,130 | 4,175 | 4,090 | 4,150 | 142,300 |
| 2022/11/08 | 4,005 | 4,140 | 4,005 | 4,105 | 331,800 |
| 2022/11/07 | 3,990 | 4,005 | 3,910 | 3,910 | 323,200 |
| 2022/11/04 | 4,060 | 4,095 | 4,000 | 4,000 | 224,300 |
| 2022/11/02 | 4,175 | 4,220 | 4,145 | 4,155 | 205,600 |
| 2022/11/01 | 4,275 | 4,315 | 4,240 | 4,310 | 173,100 |
| 2022/10/31 | 4,460 | 4,470 | 4,270 | 4,280 | 259,300 |
| 2022/10/28 | 4,380 | 4,475 | 4,320 | 4,390 | 2,022,600 |
| 2022/10/27 | 4,415 | 4,505 | 4,380 | 4,430 | 370,600 |
| 2022/10/26 | 4,425 | 4,590 | 4,350 | 4,515 | 558,400 |
| 2022/10/25 | 4,470 | 4,595 | 4,375 | 4,400 | 611,300 |
| 2022/10/24 | 4,425 | 4,500 | 4,410 | 4,425 | 239,000 |
| 2022/10/21 | 4,455 | 4,495 | 4,395 | 4,435 | 151,800 |
| 2022/10/20 | 4,420 | 4,535 | 4,420 | 4,465 | 178,100 |
| 2022/10/19 | 4,530 | 4,560 | 4,465 | 4,470 | 156,600 |
| 2022/10/18 | 4,465 | 4,540 | 4,415 | 4,460 | 191,500 |
| 2022/10/17 | 4,345 | 4,415 | 4,315 | 4,375 | 148,400 |
| 2022/10/14 | 4,360 | 4,430 | 4,360 | 4,415 | 254,900 |
| 2022/10/13 | 4,530 | 4,555 | 4,250 | 4,260 | 332,000 |
| 2022/10/12 | 4,460 | 4,585 | 4,460 | 4,530 | 290,500 |
| 2022/10/11 | 4,580 | 4,670 | 4,360 | 4,390 | 447,100 |
| 2022/10/07 | 4,645 | 4,730 | 4,575 | 4,640 | 221,300 |
| 2022/10/06 | 4,640 | 4,690 | 4,605 | 4,655 | 159,300 |
| 2022/10/05 | 4,635 | 4,665 | 4,590 | 4,645 | 102,200 |
| 2022/10/04 | 4,525 | 4,605 | 4,480 | 4,600 | 198,100 |
| 2022/10/03 | 4,400 | 4,515 | 4,320 | 4,495 | 137,000 |
| 2022/09/30 | 4,520 | 4,540 | 4,455 | 4,480 | 167,000 |
| 2022/09/29 | 4,465 | 4,525 | 4,415 | 4,525 | 105,000 |
| 2022/09/28 | 4,475 | 4,500 | 4,395 | 4,480 | 159,300 |
| 2022/09/27 | 4,450 | 4,525 | 4,400 | 4,490 | 111,000 |
| 2022/09/26 | 4,480 | 4,540 | 4,445 | 4,450 | 126,900 |
| 2022/09/22 | 4,575 | 4,610 | 4,510 | 4,550 | 117,900 |
| 2022/09/21 | 4,610 | 4,675 | 4,590 | 4,625 | 143,000 |
| 2022/09/20 | 4,750 | 4,800 | 4,655 | 4,665 | 171,400 |
| 2022/09/16 | 4,840 | 4,850 | 4,725 | 4,815 | 161,400 |
| 2022/09/15 | 4,990 | 4,990 | 4,835 | 4,910 | 180,700 |
| 2022/09/14 | 5,020 | 5,030 | 4,940 | 4,980 | 137,500 |
| 2022/09/13 | 5,070 | 5,130 | 5,070 | 5,120 | 89,300 |
| 2022/09/12 | 5,050 | 5,120 | 5,010 | 5,040 | 86,800 |
| 2022/09/09 | 4,885 | 5,040 | 4,885 | 5,010 | 136,600 |
| 2022/09/08 | 4,930 | 4,995 | 4,910 | 4,950 | 155,600 |
| 2022/09/07 | 4,800 | 4,845 | 4,755 | 4,830 | 149,900 |
| 2022/09/06 | 4,815 | 4,940 | 4,815 | 4,910 | 84,100 |
| 2022/09/05 | 4,760 | 4,925 | 4,750 | 4,885 | 90,200 |
| 2022/09/02 | 4,935 | 4,965 | 4,845 | 4,870 | 178,400 |
| 2022/09/01 | 4,995 | 5,020 | 4,900 | 4,990 | 117,300 |
| 2022/08/31 | 4,960 | 5,070 | 4,960 | 5,060 | 114,200 |
| 2022/08/30 | 4,920 | 5,000 | 4,905 | 4,960 | 111,600 |
| 2022/08/29 | 4,870 | 4,915 | 4,820 | 4,850 | 99,500 |
| 2022/08/26 | 4,980 | 5,000 | 4,940 | 4,970 | 64,000 |
| 2022/08/25 | 4,895 | 4,930 | 4,865 | 4,910 | 57,300 |
| 2022/08/24 | 4,900 | 4,905 | 4,835 | 4,870 | 66,000 |
| 2022/08/23 | 5,000 | 5,020 | 4,895 | 4,900 | 89,000 |
| 2022/08/22 | 5,040 | 5,150 | 5,030 | 5,030 | 151,100 |
| 2022/08/19 | 5,140 | 5,210 | 5,060 | 5,100 | 211,200 |
| 2022/08/18 | 4,970 | 5,100 | 4,950 | 5,090 | 134,500 |
| 2022/08/17 | 4,840 | 5,090 | 4,830 | 5,050 | 181,300 |
| 2022/08/16 | 4,845 | 4,870 | 4,800 | 4,830 | 102,700 |
| 2022/08/15 | 5,010 | 5,030 | 4,785 | 4,800 | 129,200 |
| 2022/08/12 | 4,850 | 5,010 | 4,835 | 4,940 | 280,200 |
| 2022/08/10 | 4,705 | 4,935 | 4,665 | 4,920 | 276,300 |
| 2022/08/09 | 4,620 | 4,725 | 4,565 | 4,700 | 151,600 |
| 2022/08/08 | 4,635 | 4,645 | 4,560 | 4,625 | 134,900 |
| 2022/08/05 | 4,555 | 4,725 | 4,555 | 4,705 | 178,400 |
| 2022/08/04 | 4,530 | 4,585 | 4,490 | 4,565 | 147,200 |
| 2022/08/03 | 4,565 | 4,595 | 4,440 | 4,465 | 197,100 |
| 2022/08/02 | 4,565 | 4,660 | 4,505 | 4,530 | 117,300 |
| 2022/08/01 | 4,485 | 4,565 | 4,430 | 4,555 | 111,400 |
| 2022/07/29 | 4,530 | 4,585 | 4,460 | 4,515 | 132,700 |
| 2022/07/28 | 4,510 | 4,535 | 4,470 | 4,490 | 209,900 |
| 2022/07/27 | 4,470 | 4,505 | 4,440 | 4,495 | 128,700 |
| 2022/07/26 | 4,410 | 4,480 | 4,370 | 4,470 | 148,300 |
| 2022/07/25 | 4,425 | 4,480 | 4,370 | 4,435 | 390,700 |
| 2022/07/22 | 4,680 | 4,695 | 4,410 | 4,420 | 657,200 |
| 2022/07/21 | 4,850 | 4,920 | 4,790 | 4,850 | 274,100 |
| 2022/07/20 | 4,720 | 4,825 | 4,710 | 4,820 | 117,900 |
| 2022/07/19 | 4,710 | 4,715 | 4,590 | 4,660 | 133,200 |
| 2022/07/15 | 4,600 | 4,725 | 4,600 | 4,660 | 138,300 |
| 2022/07/14 | 4,690 | 4,690 | 4,570 | 4,615 | 163,500 |
| 2022/07/13 | 4,640 | 4,710 | 4,620 | 4,670 | 111,400 |
| 2022/07/12 | 4,860 | 4,870 | 4,730 | 4,780 | 111,000 |
| 2022/07/11 | 4,915 | 4,935 | 4,825 | 4,855 | 80,200 |
| 2022/07/08 | 4,915 | 4,955 | 4,800 | 4,925 | 135,400 |
| 2022/07/07 | 4,890 | 4,920 | 4,825 | 4,870 | 145,500 |
| 2022/07/06 | 4,830 | 4,965 | 4,810 | 4,895 | 199,600 |
| 2022/07/05 | 4,735 | 4,815 | 4,675 | 4,770 | 198,200 |
| 2022/07/04 | 4,795 | 4,880 | 4,760 | 4,845 | 161,800 |
| 2022/07/01 | 4,645 | 4,775 | 4,645 | 4,730 | 196,700 |
| 2022/06/30 | 4,570 | 4,695 | 4,525 | 4,665 | 190,100 |
| 2022/06/29 | 4,525 | 4,655 | 4,430 | 4,625 | 186,300 |
| 2022/06/28 | 4,530 | 4,625 | 4,510 | 4,595 | 152,200 |
| 2022/06/27 | 4,535 | 4,740 | 4,500 | 4,670 | 251,900 |
| 2022/06/24 | 4,210 | 4,500 | 4,210 | 4,490 | 226,700 |
| 2022/06/23 | 4,110 | 4,210 | 4,090 | 4,160 | 112,900 |
| 2022/06/22 | 4,125 | 4,145 | 4,020 | 4,060 | 119,200 |
| 2022/06/21 | 3,990 | 4,105 | 3,945 | 4,055 | 165,800 |
| 2022/06/20 | 3,910 | 3,930 | 3,715 | 3,800 | 232,600 |
| 2022/06/17 | 3,980 | 3,995 | 3,880 | 3,925 | 518,900 |
| 2022/06/16 | 4,315 | 4,350 | 4,100 | 4,100 | 107,600 |
| 2022/06/15 | 4,250 | 4,305 | 4,220 | 4,245 | 74,900 |
| 2022/06/14 | 4,255 | 4,330 | 4,185 | 4,260 | 156,900 |
| 2022/06/13 | 4,350 | 4,470 | 4,350 | 4,445 | 108,100 |
| 2022/06/10 | 4,540 | 4,540 | 4,465 | 4,490 | 60,900 |
| 2022/06/09 | 4,550 | 4,625 | 4,520 | 4,565 | 72,000 |
| 2022/06/08 | 4,610 | 4,610 | 4,515 | 4,540 | 70,300 |
| 2022/06/07 | 4,600 | 4,605 | 4,540 | 4,540 | 75,300 |
| 2022/06/06 | 4,480 | 4,590 | 4,480 | 4,565 | 60,100 |
| 2022/06/03 | 4,580 | 4,600 | 4,505 | 4,550 | 81,200 |
| 2022/06/02 | 4,490 | 4,490 | 4,350 | 4,455 | 90,400 |
| 2022/06/01 | 4,465 | 4,550 | 4,465 | 4,500 | 61,700 |
| 2022/05/31 | 4,560 | 4,560 | 4,445 | 4,470 | 109,800 |
| 2022/05/30 | 4,470 | 4,510 | 4,435 | 4,490 | 141,900 |
| 2022/05/27 | 4,510 | 4,510 | 4,410 | 4,425 | 112,200 |
| 2022/05/26 | 4,395 | 4,480 | 4,375 | 4,395 | 86,600 |
| 2022/05/25 | 4,370 | 4,430 | 4,345 | 4,350 | 77,000 |
| 2022/05/24 | 4,355 | 4,390 | 4,305 | 4,370 | 81,000 |
| 2022/05/23 | 4,275 | 4,405 | 4,275 | 4,405 | 84,000 |
| 2022/05/20 | 4,210 | 4,245 | 4,170 | 4,225 | 55,100 |
| 2022/05/19 | 4,170 | 4,200 | 4,115 | 4,150 | 70,300 |
| 2022/05/18 | 4,225 | 4,245 | 4,200 | 4,210 | 66,100 |
| 2022/05/17 | 4,170 | 4,220 | 4,155 | 4,210 | 72,300 |
| 2022/05/16 | 4,340 | 4,390 | 4,205 | 4,240 | 84,600 |
| 2022/05/13 | 4,205 | 4,275 | 4,135 | 4,200 | 117,600 |
| 2022/05/12 | 4,200 | 4,220 | 4,045 | 4,065 | 170,600 |
| 2022/05/11 | 4,350 | 4,495 | 4,350 | 4,400 | 121,000 |
| 2022/05/10 | 4,335 | 4,395 | 4,270 | 4,360 | 169,200 |
| 2022/05/09 | 4,530 | 4,585 | 4,475 | 4,475 | 85,900 |
| 2022/05/06 | 4,505 | 4,570 | 4,475 | 4,550 | 167,800 |
| 2022/05/02 | 4,575 | 4,635 | 4,540 | 4,625 | 131,800 |
| 2022/04/28 | 4,670 | 4,740 | 4,635 | 4,700 | 241,400 |
| 2022/04/27 | 4,720 | 4,755 | 4,615 | 4,735 | 333,700 |
| 2022/04/26 | 4,500 | 4,800 | 4,485 | 4,765 | 445,700 |
| 2022/04/25 | 4,205 | 4,430 | 4,180 | 4,405 | 243,400 |
| 2022/04/22 | 4,180 | 4,280 | 4,090 | 4,195 | 210,000 |
| 2022/04/21 | 4,215 | 4,380 | 4,175 | 4,300 | 244,000 |
| 2022/04/20 | 4,255 | 4,365 | 4,225 | 4,285 | 192,000 |
| 2022/04/19 | 4,220 | 4,275 | 4,135 | 4,185 | 203,900 |
| 2022/04/18 | 3,945 | 3,960 | 3,880 | 3,940 | 66,300 |
| 2022/04/15 | 4,010 | 4,035 | 3,965 | 3,990 | 52,300 |
| 2022/04/14 | 4,130 | 4,130 | 4,030 | 4,035 | 46,700 |
| 2022/04/13 | 4,000 | 4,100 | 3,995 | 4,085 | 63,900 |
| 2022/04/12 | 4,040 | 4,105 | 4,010 | 4,015 | 66,300 |
| 2022/04/11 | 4,130 | 4,140 | 4,035 | 4,065 | 73,400 |
| 2022/04/08 | 4,210 | 4,275 | 4,155 | 4,185 | 98,500 |
| 2022/04/07 | 4,175 | 4,220 | 4,130 | 4,200 | 79,900 |
| 2022/04/06 | 4,325 | 4,325 | 4,215 | 4,235 | 122,800 |
| 2022/04/05 | 4,440 | 4,455 | 4,365 | 4,395 | 66,200 |
| 2022/04/04 | 4,295 | 4,435 | 4,280 | 4,420 | 72,800 |
| 2022/04/01 | 4,250 | 4,350 | 4,220 | 4,325 | 103,400 |
| 2022/03/31 | 4,350 | 4,360 | 4,255 | 4,270 | 116,500 |
| 2022/03/30 | 4,430 | 4,470 | 4,355 | 4,420 | 172,400 |
| 2022/03/29 | 4,345 | 4,430 | 4,330 | 4,430 | 194,500 |
| 2022/03/28 | 4,340 | 4,345 | 4,265 | 4,310 | 249,000 |
| 2022/03/25 | 4,360 | 4,400 | 4,310 | 4,390 | 289,200 |
| 2022/03/24 | 4,300 | 4,300 | 4,205 | 4,290 | 156,300 |
| 2022/03/23 | 4,300 | 4,400 | 4,255 | 4,315 | 139,200 |
| 2022/03/22 | 4,235 | 4,250 | 4,160 | 4,230 | 231,400 |
| 2022/03/18 | 4,055 | 4,195 | 4,055 | 4,190 | 248,100 |
| 2022/03/17 | 4,145 | 4,205 | 4,095 | 4,115 | 166,000 |
| 2022/03/16 | 4,025 | 4,050 | 3,965 | 4,020 | 122,200 |
| 2022/03/15 | 3,880 | 3,985 | 3,865 | 3,955 | 93,700 |
| 2022/03/14 | 3,925 | 3,935 | 3,865 | 3,880 | 102,000 |
| 2022/03/11 | 3,970 | 3,990 | 3,915 | 3,920 | 210,800 |
| 2022/03/10 | 4,060 | 4,080 | 4,020 | 4,060 | 113,000 |
| 2022/03/09 | 3,935 | 4,000 | 3,915 | 3,930 | 90,400 |
| 2022/03/08 | 3,925 | 4,080 | 3,925 | 3,975 | 122,700 |
| 2022/03/07 | 3,995 | 4,020 | 3,910 | 3,955 | 126,800 |
| 2022/03/04 | 4,200 | 4,200 | 4,085 | 4,105 | 117,000 |
| 2022/03/03 | 4,265 | 4,330 | 4,260 | 4,270 | 88,100 |
| 2022/03/02 | 4,460 | 4,460 | 4,230 | 4,270 | 140,200 |
| 2022/03/01 | 4,230 | 4,345 | 4,220 | 4,320 | 120,000 |
| 2022/02/28 | 4,145 | 4,195 | 4,070 | 4,180 | 109,400 |
| 2022/02/25 | 4,160 | 4,195 | 4,135 | 4,185 | 79,800 |
| 2022/02/24 | 4,055 | 4,125 | 4,030 | 4,090 | 106,700 |
| 2022/02/22 | 4,085 | 4,175 | 4,070 | 4,125 | 69,100 |
| 2022/02/21 | 4,145 | 4,175 | 4,055 | 4,155 | 97,000 |
| 2022/02/18 | 4,100 | 4,235 | 4,100 | 4,215 | 84,300 |
| 2022/02/17 | 4,260 | 4,270 | 4,160 | 4,170 | 123,300 |
| 2022/02/16 | 4,410 | 4,410 | 4,235 | 4,260 | 91,000 |
| 2022/02/15 | 4,225 | 4,320 | 4,225 | 4,290 | 121,600 |
| 2022/02/14 | 4,280 | 4,300 | 4,195 | 4,220 | 116,300 |
| 2022/02/10 | 4,495 | 4,495 | 4,410 | 4,465 | 100,600 |
| 2022/02/09 | 4,315 | 4,415 | 4,290 | 4,390 | 83,900 |
| 2022/02/08 | 4,350 | 4,400 | 4,280 | 4,295 | 69,100 |
| 2022/02/07 | 4,445 | 4,445 | 4,325 | 4,345 | 117,100 |
| 2022/02/04 | 4,390 | 4,420 | 4,320 | 4,390 | 150,500 |
| 2022/02/03 | 4,485 | 4,485 | 4,305 | 4,335 | 115,800 |
| 2022/02/02 | 4,365 | 4,415 | 4,340 | 4,415 | 127,000 |
| 2022/02/01 | 4,395 | 4,415 | 4,285 | 4,295 | 156,900 |
| 2022/01/31 | 4,220 | 4,325 | 4,195 | 4,300 | 150,300 |
| 2022/01/28 | 4,150 | 4,235 | 4,140 | 4,150 | 301,600 |
| 2022/01/27 | 4,210 | 4,260 | 4,020 | 4,030 | 330,600 |
| 2022/01/26 | 4,650 | 4,650 | 4,310 | 4,345 | 647,000 |
| 2022/01/25 | 4,205 | 4,300 | 4,190 | 4,300 | 309,300 |
| 2022/01/24 | 4,270 | 4,295 | 4,145 | 4,275 | 145,800 |
| 2022/01/21 | 4,270 | 4,305 | 4,225 | 4,305 | 84,800 |
| 2022/01/20 | 4,350 | 4,370 | 4,250 | 4,330 | 196,700 |
| 2022/01/19 | 4,350 | 4,375 | 4,215 | 4,225 | 150,100 |
| 2022/01/18 | 4,475 | 4,505 | 4,370 | 4,405 | 168,300 |
| 2022/01/17 | 4,375 | 4,435 | 4,280 | 4,425 | 173,200 |
| 2022/01/14 | 4,500 | 4,530 | 4,410 | 4,435 | 226,300 |
| 2022/01/13 | 4,705 | 4,710 | 4,515 | 4,525 | 209,200 |
| 2022/01/12 | 4,640 | 4,745 | 4,635 | 4,705 | 221,600 |
| 2022/01/11 | 4,665 | 4,675 | 4,565 | 4,605 | 227,400 |
| 2022/01/07 | 4,570 | 4,610 | 4,500 | 4,570 | 255,900 |
| 2022/01/06 | 4,750 | 4,770 | 4,610 | 4,615 | 190,400 |
| 2022/01/05 | 4,845 | 4,870 | 4,735 | 4,760 | 199,900 |
| 2022/01/04 | 4,905 | 4,925 | 4,795 | 4,915 | 148,700 |