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 |
|---|---|---|---|---|---|
| 2023/12/29 | 6,473 | 6,480 | 6,372 | 6,450 | 117,300 |
| 2023/12/28 | 6,387 | 6,480 | 6,379 | 6,458 | 70,400 |
| 2023/12/27 | 6,358 | 6,464 | 6,319 | 6,417 | 133,200 |
| 2023/12/26 | 6,270 | 6,315 | 6,243 | 6,307 | 97,700 |
| 2023/12/25 | 6,280 | 6,280 | 6,195 | 6,243 | 218,200 |
| 2023/12/22 | 6,338 | 6,354 | 6,278 | 6,281 | 112,100 |
| 2023/12/21 | 6,370 | 6,381 | 6,280 | 6,324 | 228,800 |
| 2023/12/20 | 6,627 | 6,704 | 6,454 | 6,467 | 238,300 |
| 2023/12/19 | 6,606 | 6,727 | 6,558 | 6,727 | 197,500 |
| 2023/12/18 | 6,606 | 6,647 | 6,555 | 6,643 | 125,700 |
| 2023/12/15 | 6,704 | 6,776 | 6,626 | 6,665 | 241,300 |
| 2023/12/14 | 6,686 | 6,720 | 6,564 | 6,630 | 138,400 |
| 2023/12/13 | 6,754 | 6,766 | 6,623 | 6,623 | 118,500 |
| 2023/12/12 | 6,864 | 6,895 | 6,629 | 6,709 | 195,200 |
| 2023/12/11 | 6,811 | 6,901 | 6,808 | 6,888 | 130,000 |
| 2023/12/08 | 6,850 | 6,914 | 6,765 | 6,796 | 173,200 |
| 2023/12/07 | 6,901 | 6,983 | 6,880 | 6,950 | 131,900 |
| 2023/12/06 | 6,844 | 6,995 | 6,834 | 6,970 | 141,700 |
| 2023/12/05 | 6,909 | 6,988 | 6,814 | 6,832 | 226,000 |
| 2023/12/04 | 6,853 | 6,986 | 6,826 | 6,925 | 224,500 |
| 2023/12/01 | 6,823 | 6,918 | 6,801 | 6,887 | 187,600 |
| 2023/11/30 | 6,520 | 6,774 | 6,509 | 6,759 | 237,300 |
| 2023/11/29 | 6,466 | 6,591 | 6,448 | 6,543 | 149,900 |
| 2023/11/28 | 6,385 | 6,467 | 6,363 | 6,425 | 157,000 |
| 2023/11/27 | 6,444 | 6,505 | 6,378 | 6,423 | 105,200 |
| 2023/11/24 | 6,500 | 6,536 | 6,431 | 6,449 | 151,000 |
| 2023/11/22 | 6,578 | 6,609 | 6,517 | 6,530 | 101,000 |
| 2023/11/21 | 6,613 | 6,653 | 6,513 | 6,622 | 105,600 |
| 2023/11/20 | 6,567 | 6,670 | 6,528 | 6,561 | 124,200 |
| 2023/11/17 | 6,507 | 6,642 | 6,507 | 6,627 | 106,600 |
| 2023/11/16 | 6,417 | 6,584 | 6,399 | 6,492 | 160,700 |
| 2023/11/15 | 6,600 | 6,646 | 6,465 | 6,485 | 167,800 |
| 2023/11/14 | 6,512 | 6,630 | 6,493 | 6,581 | 107,100 |
| 2023/11/13 | 6,563 | 6,563 | 6,474 | 6,512 | 113,900 |
| 2023/11/10 | 6,614 | 6,614 | 6,456 | 6,486 | 142,100 |
| 2023/11/09 | 6,634 | 6,723 | 6,585 | 6,683 | 175,900 |
| 2023/11/08 | 6,531 | 6,633 | 6,501 | 6,544 | 181,600 |
| 2023/11/07 | 6,617 | 6,661 | 6,519 | 6,523 | 187,000 |
| 2023/11/06 | 6,601 | 6,734 | 6,507 | 6,644 | 268,400 |
| 2023/11/02 | 6,517 | 6,587 | 6,452 | 6,501 | 203,500 |
| 2023/11/01 | 6,562 | 6,570 | 6,442 | 6,525 | 318,900 |
| 2023/10/31 | 6,375 | 6,500 | 6,308 | 6,446 | 264,900 |
| 2023/10/30 | 6,450 | 6,490 | 6,360 | 6,420 | 1,219,000 |
| 2023/10/27 | 6,130 | 6,420 | 6,070 | 6,410 | 333,600 |
| 2023/10/26 | 5,970 | 6,140 | 5,870 | 6,110 | 329,500 |
| 2023/10/25 | 5,990 | 6,060 | 5,780 | 6,000 | 610,500 |
| 2023/10/24 | 6,030 | 6,250 | 5,710 | 5,890 | 736,400 |
| 2023/10/23 | 6,040 | 6,120 | 5,990 | 6,010 | 196,200 |
| 2023/10/20 | 6,030 | 6,130 | 6,000 | 6,060 | 186,300 |
| 2023/10/19 | 6,160 | 6,170 | 6,010 | 6,150 | 186,300 |
| 2023/10/18 | 6,100 | 6,250 | 6,020 | 6,220 | 230,600 |
| 2023/10/17 | 6,000 | 6,130 | 6,000 | 6,100 | 204,300 |
| 2023/10/16 | 6,000 | 6,010 | 5,930 | 5,970 | 200,800 |
| 2023/10/13 | 6,240 | 6,270 | 6,060 | 6,100 | 193,800 |
| 2023/10/12 | 6,130 | 6,340 | 6,120 | 6,320 | 225,100 |
| 2023/10/11 | 6,130 | 6,210 | 6,040 | 6,160 | 162,200 |
| 2023/10/10 | 6,120 | 6,250 | 6,110 | 6,250 | 212,500 |
| 2023/10/06 | 6,190 | 6,220 | 6,100 | 6,120 | 123,200 |
| 2023/10/05 | 6,070 | 6,200 | 6,070 | 6,150 | 160,400 |
| 2023/10/04 | 6,160 | 6,270 | 6,100 | 6,100 | 157,700 |
| 2023/10/03 | 6,250 | 6,290 | 6,160 | 6,240 | 164,200 |
| 2023/10/02 | 6,260 | 6,430 | 6,250 | 6,270 | 299,700 |
| 2023/09/29 | 6,180 | 6,330 | 6,180 | 6,200 | 258,700 |
| 2023/09/28 | 5,960 | 6,160 | 5,940 | 6,100 | 222,900 |
| 2023/09/27 | 5,910 | 6,060 | 5,890 | 6,050 | 133,800 |
| 2023/09/26 | 6,000 | 6,020 | 5,920 | 5,960 | 99,500 |
| 2023/09/25 | 5,970 | 6,070 | 5,950 | 6,040 | 154,200 |
| 2023/09/22 | 5,850 | 5,970 | 5,800 | 5,940 | 145,500 |
| 2023/09/21 | 5,910 | 5,950 | 5,840 | 5,930 | 188,700 |
| 2023/09/20 | 5,880 | 5,980 | 5,880 | 5,910 | 205,000 |
| 2023/09/19 | 6,020 | 6,050 | 5,920 | 5,970 | 235,100 |
| 2023/09/15 | 6,090 | 6,130 | 6,020 | 6,110 | 276,300 |
| 2023/09/14 | 6,090 | 6,170 | 6,090 | 6,130 | 146,000 |
| 2023/09/13 | 6,280 | 6,280 | 6,070 | 6,070 | 155,200 |
| 2023/09/12 | 6,270 | 6,350 | 6,250 | 6,300 | 121,700 |
| 2023/09/11 | 6,290 | 6,410 | 6,250 | 6,280 | 108,800 |
| 2023/09/08 | 6,310 | 6,360 | 6,210 | 6,280 | 201,400 |
| 2023/09/07 | 6,400 | 6,490 | 6,360 | 6,410 | 230,800 |
| 2023/09/06 | 6,180 | 6,490 | 6,180 | 6,470 | 250,200 |
| 2023/09/05 | 6,140 | 6,190 | 6,110 | 6,180 | 129,100 |
| 2023/09/04 | 6,230 | 6,260 | 6,090 | 6,140 | 196,700 |
| 2023/09/01 | 6,210 | 6,250 | 6,150 | 6,230 | 106,800 |
| 2023/08/31 | 6,120 | 6,260 | 6,110 | 6,250 | 196,900 |
| 2023/08/30 | 6,050 | 6,130 | 6,020 | 6,110 | 97,400 |
| 2023/08/29 | 6,020 | 6,200 | 6,000 | 6,110 | 220,200 |
| 2023/08/28 | 6,000 | 6,020 | 5,930 | 5,970 | 139,500 |
| 2023/08/25 | 5,750 | 5,900 | 5,750 | 5,880 | 149,500 |
| 2023/08/24 | 5,920 | 6,000 | 5,900 | 5,950 | 79,500 |
| 2023/08/23 | 6,000 | 6,020 | 5,950 | 6,000 | 111,900 |
| 2023/08/22 | 5,810 | 6,060 | 5,800 | 6,030 | 194,200 |
| 2023/08/21 | 5,690 | 5,750 | 5,660 | 5,730 | 138,000 |
| 2023/08/18 | 5,750 | 5,750 | 5,680 | 5,730 | 138,000 |
| 2023/08/17 | 5,860 | 5,880 | 5,800 | 5,810 | 120,800 |
| 2023/08/16 | 5,780 | 5,960 | 5,780 | 5,910 | 110,400 |
| 2023/08/15 | 5,820 | 5,860 | 5,760 | 5,850 | 121,200 |
| 2023/08/14 | 5,890 | 5,910 | 5,770 | 5,820 | 129,300 |
| 2023/08/10 | 5,970 | 5,970 | 5,890 | 5,920 | 121,300 |
| 2023/08/09 | 5,740 | 5,830 | 5,690 | 5,830 | 106,900 |
| 2023/08/08 | 5,860 | 5,890 | 5,770 | 5,800 | 116,000 |
| 2023/08/07 | 5,910 | 5,910 | 5,750 | 5,850 | 132,200 |
| 2023/08/04 | 5,970 | 5,970 | 5,820 | 5,830 | 216,100 |
| 2023/08/03 | 5,790 | 5,800 | 5,640 | 5,670 | 233,600 |
| 2023/08/02 | 5,880 | 5,960 | 5,850 | 5,860 | 191,800 |
| 2023/08/01 | 5,910 | 6,050 | 5,890 | 6,000 | 176,800 |
| 2023/07/31 | 5,850 | 6,020 | 5,810 | 5,970 | 271,000 |
| 2023/07/28 | 5,790 | 5,850 | 5,740 | 5,820 | 233,300 |
| 2023/07/27 | 5,810 | 5,850 | 5,680 | 5,820 | 349,800 |
| 2023/07/26 | 5,660 | 5,870 | 5,600 | 5,830 | 679,200 |
| 2023/07/25 | 5,040 | 5,430 | 4,970 | 5,360 | 660,800 |
| 2023/07/24 | 5,160 | 5,200 | 5,120 | 5,140 | 165,800 |
| 2023/07/21 | 5,180 | 5,220 | 5,140 | 5,140 | 92,000 |
| 2023/07/20 | 5,330 | 5,330 | 5,210 | 5,210 | 87,300 |
| 2023/07/19 | 5,400 | 5,430 | 5,290 | 5,320 | 197,300 |
| 2023/07/18 | 5,340 | 5,410 | 5,330 | 5,370 | 114,200 |
| 2023/07/14 | 5,460 | 5,490 | 5,380 | 5,390 | 146,100 |
| 2023/07/13 | 5,210 | 5,390 | 5,200 | 5,390 | 132,200 |
| 2023/07/12 | 5,260 | 5,260 | 5,190 | 5,200 | 77,100 |
| 2023/07/11 | 5,250 | 5,310 | 5,220 | 5,220 | 117,900 |
| 2023/07/10 | 5,200 | 5,240 | 5,160 | 5,180 | 138,100 |
| 2023/07/07 | 5,060 | 5,180 | 5,060 | 5,160 | 102,300 |
| 2023/07/06 | 5,230 | 5,240 | 5,140 | 5,140 | 74,000 |
| 2023/07/05 | 5,240 | 5,240 | 5,190 | 5,230 | 86,900 |
| 2023/07/04 | 5,190 | 5,250 | 5,170 | 5,240 | 161,000 |
| 2023/07/03 | 5,310 | 5,320 | 5,250 | 5,280 | 95,300 |
| 2023/06/30 | 5,290 | 5,300 | 5,190 | 5,260 | 144,500 |
| 2023/06/29 | 5,280 | 5,330 | 5,250 | 5,290 | 127,400 |
| 2023/06/28 | 5,230 | 5,250 | 5,200 | 5,230 | 129,400 |
| 2023/06/27 | 5,230 | 5,240 | 5,140 | 5,140 | 71,500 |
| 2023/06/26 | 5,240 | 5,290 | 5,180 | 5,270 | 95,200 |
| 2023/06/23 | 5,320 | 5,330 | 5,220 | 5,270 | 151,500 |
| 2023/06/22 | 5,370 | 5,410 | 5,310 | 5,320 | 149,100 |
| 2023/06/21 | 5,330 | 5,400 | 5,330 | 5,370 | 244,400 |
| 2023/06/20 | 5,300 | 5,330 | 5,170 | 5,270 | 216,800 |
| 2023/06/19 | 5,510 | 5,520 | 5,350 | 5,370 | 186,500 |
| 2023/06/16 | 5,520 | 5,540 | 5,430 | 5,540 | 273,000 |
| 2023/06/15 | 5,510 | 5,560 | 5,500 | 5,520 | 180,300 |
| 2023/06/14 | 5,530 | 5,530 | 5,440 | 5,490 | 131,600 |
| 2023/06/13 | 5,460 | 5,560 | 5,410 | 5,480 | 166,500 |
| 2023/06/12 | 5,480 | 5,560 | 5,440 | 5,470 | 129,600 |
| 2023/06/09 | 5,390 | 5,480 | 5,350 | 5,470 | 193,300 |
| 2023/06/08 | 5,390 | 5,430 | 5,320 | 5,320 | 164,200 |
| 2023/06/07 | 5,350 | 5,480 | 5,350 | 5,450 | 220,100 |
| 2023/06/06 | 5,340 | 5,400 | 5,250 | 5,360 | 150,200 |
| 2023/06/05 | 5,370 | 5,390 | 5,270 | 5,340 | 216,700 |
| 2023/06/02 | 5,130 | 5,350 | 5,130 | 5,310 | 233,000 |
| 2023/06/01 | 5,170 | 5,330 | 5,160 | 5,220 | 298,400 |
| 2023/05/31 | 4,990 | 5,090 | 4,985 | 5,070 | 314,400 |
| 2023/05/30 | 5,130 | 5,140 | 5,000 | 5,050 | 180,100 |
| 2023/05/29 | 5,300 | 5,310 | 5,180 | 5,190 | 166,800 |
| 2023/05/26 | 5,240 | 5,270 | 5,210 | 5,240 | 151,000 |
| 2023/05/25 | 5,350 | 5,420 | 5,320 | 5,340 | 102,900 |
| 2023/05/24 | 5,320 | 5,440 | 5,280 | 5,370 | 96,600 |
| 2023/05/23 | 5,480 | 5,510 | 5,390 | 5,420 | 156,200 |
| 2023/05/22 | 5,490 | 5,490 | 5,380 | 5,430 | 145,900 |
| 2023/05/19 | 5,450 | 5,500 | 5,330 | 5,490 | 221,700 |
| 2023/05/18 | 5,350 | 5,360 | 5,240 | 5,310 | 136,700 |
| 2023/05/17 | 5,260 | 5,320 | 5,200 | 5,290 | 95,400 |
| 2023/05/16 | 5,240 | 5,330 | 5,220 | 5,330 | 104,700 |
| 2023/05/15 | 5,230 | 5,260 | 5,200 | 5,210 | 76,800 |
| 2023/05/12 | 5,180 | 5,230 | 5,160 | 5,220 | 85,500 |
| 2023/05/11 | 5,130 | 5,170 | 5,110 | 5,120 | 68,600 |
| 2023/05/10 | 5,300 | 5,300 | 5,080 | 5,140 | 93,900 |
| 2023/05/09 | 5,180 | 5,280 | 5,150 | 5,270 | 150,400 |
| 2023/05/08 | 5,130 | 5,170 | 5,060 | 5,120 | 119,400 |
| 2023/05/02 | 5,040 | 5,160 | 5,030 | 5,130 | 144,000 |
| 2023/05/01 | 5,130 | 5,160 | 4,965 | 5,000 | 270,000 |
| 2023/04/28 | 5,150 | 5,270 | 5,080 | 5,140 | 284,600 |
| 2023/04/27 | 5,010 | 5,180 | 4,925 | 5,150 | 338,100 |
| 2023/04/26 | 4,780 | 5,150 | 4,760 | 5,140 | 532,700 |
| 2023/04/25 | 5,030 | 5,090 | 4,790 | 4,850 | 558,800 |
| 2023/04/24 | 5,040 | 5,090 | 5,010 | 5,030 | 113,300 |
| 2023/04/21 | 5,030 | 5,070 | 4,960 | 4,965 | 106,700 |
| 2023/04/20 | 5,030 | 5,060 | 4,995 | 5,000 | 96,900 |
| 2023/04/19 | 5,080 | 5,080 | 5,010 | 5,050 | 104,000 |
| 2023/04/18 | 5,030 | 5,120 | 5,030 | 5,070 | 141,000 |
| 2023/04/17 | 5,070 | 5,100 | 5,000 | 5,040 | 132,400 |
| 2023/04/14 | 4,920 | 5,030 | 4,910 | 5,010 | 126,800 |
| 2023/04/13 | 4,805 | 4,900 | 4,795 | 4,880 | 74,300 |
| 2023/04/12 | 4,835 | 4,885 | 4,825 | 4,850 | 101,600 |
| 2023/04/11 | 4,850 | 4,850 | 4,795 | 4,800 | 82,400 |
| 2023/04/10 | 4,780 | 4,805 | 4,745 | 4,785 | 65,000 |
| 2023/04/07 | 4,810 | 4,820 | 4,765 | 4,780 | 61,100 |
| 2023/04/06 | 4,780 | 4,805 | 4,745 | 4,760 | 139,200 |
| 2023/04/05 | 4,910 | 4,925 | 4,835 | 4,835 | 105,500 |
| 2023/04/04 | 4,955 | 4,960 | 4,835 | 4,940 | 224,300 |
| 2023/04/03 | 4,980 | 5,100 | 4,980 | 5,050 | 149,900 |
| 2023/03/31 | 4,990 | 5,040 | 4,955 | 4,990 | 107,800 |
| 2023/03/30 | 4,960 | 4,990 | 4,905 | 4,945 | 179,500 |
| 2023/03/29 | 4,835 | 4,975 | 4,820 | 4,960 | 241,800 |
| 2023/03/28 | 4,925 | 4,925 | 4,775 | 4,850 | 203,800 |
| 2023/03/27 | 4,875 | 4,965 | 4,875 | 4,930 | 169,200 |
| 2023/03/24 | 4,885 | 4,930 | 4,840 | 4,845 | 198,200 |
| 2023/03/23 | 4,860 | 4,890 | 4,820 | 4,860 | 117,200 |
| 2023/03/22 | 4,855 | 4,945 | 4,845 | 4,915 | 132,100 |
| 2023/03/20 | 4,925 | 4,930 | 4,785 | 4,785 | 159,200 |
| 2023/03/17 | 4,800 | 5,000 | 4,800 | 4,990 | 259,100 |
| 2023/03/16 | 4,690 | 4,850 | 4,685 | 4,825 | 156,200 |
| 2023/03/15 | 4,845 | 4,855 | 4,750 | 4,760 | 107,400 |
| 2023/03/14 | 4,820 | 4,825 | 4,695 | 4,785 | 114,100 |
| 2023/03/13 | 4,795 | 4,865 | 4,785 | 4,855 | 123,000 |
| 2023/03/10 | 4,900 | 4,940 | 4,855 | 4,865 | 192,800 |
| 2023/03/09 | 4,940 | 5,000 | 4,915 | 4,950 | 135,900 |
| 2023/03/08 | 4,850 | 4,915 | 4,840 | 4,890 | 109,000 |
| 2023/03/07 | 4,750 | 4,865 | 4,730 | 4,850 | 87,900 |
| 2023/03/06 | 4,770 | 4,805 | 4,715 | 4,730 | 115,300 |
| 2023/03/03 | 4,700 | 4,765 | 4,700 | 4,745 | 200,500 |
| 2023/03/02 | 4,830 | 4,845 | 4,750 | 4,770 | 114,600 |
| 2023/03/01 | 4,770 | 4,870 | 4,765 | 4,845 | 138,000 |
| 2023/02/28 | 4,640 | 4,760 | 4,625 | 4,740 | 97,700 |
| 2023/02/27 | 4,640 | 4,640 | 4,560 | 4,585 | 125,700 |
| 2023/02/24 | 4,620 | 4,670 | 4,600 | 4,670 | 120,500 |
| 2023/02/22 | 4,685 | 4,685 | 4,600 | 4,625 | 88,400 |
| 2023/02/21 | 4,765 | 4,795 | 4,725 | 4,725 | 66,100 |
| 2023/02/20 | 4,785 | 4,790 | 4,715 | 4,765 | 105,400 |
| 2023/02/17 | 4,750 | 4,780 | 4,725 | 4,780 | 81,000 |
| 2023/02/16 | 4,795 | 4,810 | 4,745 | 4,790 | 81,700 |
| 2023/02/15 | 4,755 | 4,785 | 4,735 | 4,775 | 90,000 |
| 2023/02/14 | 4,840 | 4,850 | 4,775 | 4,810 | 102,800 |
| 2023/02/13 | 4,825 | 4,845 | 4,745 | 4,775 | 65,100 |
| 2023/02/10 | 4,815 | 4,875 | 4,795 | 4,825 | 80,400 |
| 2023/02/09 | 4,830 | 4,880 | 4,760 | 4,850 | 130,400 |
| 2023/02/08 | 4,925 | 4,985 | 4,880 | 4,900 | 99,300 |
| 2023/02/07 | 4,880 | 4,980 | 4,855 | 4,945 | 95,000 |
| 2023/02/06 | 5,000 | 5,000 | 4,830 | 4,870 | 108,800 |
| 2023/02/03 | 4,990 | 5,010 | 4,920 | 4,935 | 99,000 |
| 2023/02/02 | 5,010 | 5,070 | 4,960 | 5,010 | 225,300 |
| 2023/02/01 | 4,975 | 5,070 | 4,960 | 4,985 | 130,000 |
| 2023/01/31 | 5,170 | 5,170 | 5,030 | 5,070 | 154,100 |
| 2023/01/30 | 5,090 | 5,130 | 5,050 | 5,100 | 206,800 |
| 2023/01/27 | 4,945 | 5,120 | 4,930 | 5,100 | 259,200 |
| 2023/01/26 | 5,010 | 5,020 | 4,890 | 4,940 | 235,900 |
| 2023/01/25 | 4,805 | 5,120 | 4,755 | 4,990 | 441,300 |
| 2023/01/24 | 4,690 | 4,820 | 4,655 | 4,775 | 287,600 |
| 2023/01/23 | 4,635 | 4,680 | 4,600 | 4,675 | 192,900 |
| 2023/01/20 | 4,525 | 4,525 | 4,455 | 4,505 | 82,600 |
| 2023/01/19 | 4,430 | 4,535 | 4,425 | 4,510 | 112,900 |
| 2023/01/18 | 4,370 | 4,530 | 4,350 | 4,490 | 139,300 |
| 2023/01/17 | 4,375 | 4,375 | 4,305 | 4,320 | 72,900 |
| 2023/01/16 | 4,290 | 4,375 | 4,285 | 4,325 | 150,500 |
| 2023/01/13 | 4,290 | 4,325 | 4,270 | 4,285 | 117,700 |
| 2023/01/12 | 4,305 | 4,315 | 4,260 | 4,280 | 105,400 |
| 2023/01/11 | 4,270 | 4,335 | 4,270 | 4,280 | 127,500 |
| 2023/01/10 | 4,230 | 4,280 | 4,200 | 4,260 | 121,700 |
| 2023/01/06 | 4,230 | 4,240 | 4,145 | 4,160 | 110,300 |
| 2023/01/05 | 4,170 | 4,285 | 4,170 | 4,285 | 79,700 |
| 2023/01/04 | 4,250 | 4,250 | 4,210 | 4,235 | 106,700 |