1. HOME >
  2. 株価時系列 >
  3. 4733 >
  4. 2013年

4733 (株)オービックビジネスコンサルタント の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-303,3903,4503,3803,43014,9001,715
2013-12-273,3653,3953,3553,39014,8001,695
2013-12-263,3703,3703,3353,3458,8001,672.50
2013-12-253,2303,3153,2253,30016,8001,650
2013-12-243,2253,2903,2253,24019,7001,620
2013-12-203,2003,3003,2003,29025,9001,645
2013-12-193,2703,2703,1753,23529,5001,617.50
2013-12-183,3103,3453,1403,23038,6001,615
2013-12-173,2553,3153,2553,31011,7001,655
2013-12-163,3253,3253,2553,25518,0001,627.50
2013-12-133,3553,3703,3153,33537,1001,667.50
2013-12-123,3403,3703,3153,36029,2001,680
2013-12-113,3153,3203,2903,3059,4001,652.50
2013-12-103,3353,3403,3103,33511,9001,667.50
2013-12-093,3553,3653,3153,32518,9001,662.50
2013-12-063,3003,3703,2953,33523,8001,667.50
2013-12-053,3403,3703,3003,30518,6001,652.50
2013-12-043,3303,4103,3203,34528,0001,672.50
2013-12-033,4453,4453,3903,39021,1001,695
2013-12-023,4503,4703,4103,41528,4001,707.50
2013-11-293,3353,4003,3353,37520,8001,687.50
2013-11-283,3103,3353,2653,33529,3001,667.50
2013-11-273,2803,3603,2803,30531,0001,652.50
2013-11-263,4003,4003,2753,32557,1001,662.50
2013-11-253,4353,4453,3903,39525,3001,697.50
2013-11-223,4503,4603,4203,44012,6001,720
2013-11-213,4603,4653,4103,46013,8001,730
2013-11-203,4403,4553,4303,44517,1001,722.50
2013-11-193,4253,4503,4003,41015,4001,705
2013-11-183,4453,4553,4003,42030,0001,710
2013-11-153,4003,4153,3803,40028,1001,700
2013-11-143,3553,4103,3453,37021,2001,685
2013-11-133,4253,4253,3603,37514,3001,687.50
2013-11-123,3753,4053,3753,39510,7001,697.50
2013-11-113,4153,4403,3653,37518,5001,687.50
2013-11-083,3903,4153,3803,38522,6001,692.50
2013-11-073,3853,4303,3753,39022,6001,695
2013-11-063,3203,4003,3153,38521,0001,692.50
2013-11-053,4153,4153,3153,33522,9001,667.50
2013-11-013,3803,4053,3103,34529,2001,672.50
2013-10-313,3803,4853,3803,38556,4001,692.50
2013-10-303,4003,4753,3403,400241,5001,700
2013-10-293,3903,4953,3853,40593,8001,702.50
2013-10-283,4703,5103,4353,46083,2001,730
2013-10-253,6653,6653,4653,46570,4001,732.50
2013-10-243,4903,5803,4503,56533,8001,782.50
2013-10-233,6103,6503,5103,51554,5001,757.50
2013-10-223,4903,7003,4803,610183,7001,805
2013-10-213,4003,4203,3653,38042,7001,690
2013-10-183,3703,4003,3603,36522,7001,682.50
2013-10-173,3453,3953,3453,37029,5001,685
2013-10-163,2453,3453,2403,32027,0001,660
2013-10-153,3503,3503,2703,28015,5001,640
2013-10-113,2653,2903,2153,27053,9001,635
2013-10-103,2553,2953,2103,23547,3001,617.50
2013-10-093,3103,3103,2153,25557,5001,627.50
2013-10-083,4103,4103,3003,31068,0001,655
2013-10-073,1253,3253,1153,25571,9001,627.50
2013-10-043,2003,2153,1103,14057,2001,570
2013-10-033,2953,3453,2153,26045,1001,630
2013-10-023,5203,5303,3003,315132,3001,657.50
2013-10-013,6003,6203,4053,530100,8001,765
2013-09-303,5903,6003,5003,56545,8001,782.50
2013-09-273,4103,5753,4103,49027,8001,745
2013-09-263,3803,4503,3503,40515,0001,702.50
2013-09-256,7206,8206,6306,77013,4001,692.50
2013-09-246,8006,8106,6706,68016,1001,670
2013-09-206,7506,7506,6506,71010,2501,677.50
2013-09-196,6906,7406,6106,74011,7501,685
2013-09-186,7106,7306,5906,61012,8001,652.50
2013-09-176,6706,7306,6206,70013,8001,675
2013-09-136,4406,6406,4206,62023,9001,655
2013-09-126,6006,6206,4106,44021,3501,610
2013-09-116,5206,5206,2906,31011,6501,577.50
2013-09-106,4906,4906,3606,43014,2001,607.50
2013-09-096,2406,2706,1506,1906,4001,547.50
2013-09-066,1206,1406,0406,09010,4501,522.50
2013-09-056,0806,1006,0206,06011,9001,515
2013-09-045,9906,1005,9906,0707,9501,517.50
2013-09-036,1206,1605,9706,04010,5001,510
2013-09-026,1306,4005,9406,04023,2501,510
2013-08-305,9606,0305,8805,8807,6001,470
2013-08-295,9505,9805,9105,9604,2501,490
2013-08-285,9106,0505,9105,9509,5001,487.50
2013-08-276,0606,1305,9806,0909,7001,522.50
2013-08-266,1006,1006,0506,0601,8001,515
2013-08-236,0406,1806,0106,1008,8501,525
2013-08-225,9306,0505,8305,9409,8001,485
2013-08-216,0306,0505,9105,9306,2001,482.50
2013-08-206,0906,1606,0506,07014,8501,517.50
2013-08-196,1206,1206,0506,08012,7501,520
2013-08-166,0706,2206,0206,17020,0001,542.50
2013-08-156,2606,2606,0006,07017,6001,517.50
2013-08-146,2806,3306,2106,2507,2501,562.50
2013-08-136,1406,2706,1106,2708,2001,567.50
2013-08-126,1306,1706,0006,1304,3501,532.50
2013-08-096,3506,3706,1106,12011,6001,530
2013-08-086,3206,4606,3006,33014,9001,582.50
2013-08-076,4006,4406,3106,35018,2001,587.50
2013-08-066,3006,5506,2006,45021,9501,612.50
2013-08-056,5306,5306,2606,30017,0501,575
2013-08-026,4306,6306,4306,53012,0501,632.50
2013-08-016,1406,3506,1406,35010,7501,587.50
2013-07-316,2906,3906,2306,2309,2001,557.50
2013-07-306,0906,3505,8206,28010,4001,570
2013-07-296,3806,3806,1406,14014,1001,535
2013-07-266,5206,5306,3106,43061,3501,607.50
2013-07-256,4806,7406,4806,54030,3501,635
2013-07-246,4206,5406,3006,48012,9001,620
2013-07-236,2906,5506,2206,5208,1501,630
2013-07-226,2106,3006,2006,2902,2501,572.50
2013-07-196,3206,3806,1806,2005,5501,550
2013-07-186,1706,3906,1606,29013,7501,572.50
2013-07-176,2406,2606,1506,1604,7501,540
2013-07-166,2006,2906,2006,2408,0001,560
2013-07-126,1806,1806,0906,1504,6001,537.50
2013-07-116,2406,2406,1806,22010,5501,555
2013-07-106,2506,2706,2006,2407,7001,560
2013-07-096,0206,1905,9606,16013,2001,540
2013-07-086,1606,1806,0506,06012,6001,515
2013-07-056,1006,2006,0706,13021,5001,532.50
2013-07-045,9206,1005,9206,09012,4501,522.50
2013-07-035,7005,9005,6705,9008,2501,475
2013-07-025,5305,6805,4605,67016,3001,417.50
2013-07-015,4305,4305,3005,34010,5001,335
2013-06-285,2105,5005,1205,48018,9501,370
2013-06-275,0605,0904,9555,01011,3501,252.50
2013-06-265,1105,1404,8554,98023,1501,245
2013-06-255,3505,3505,1205,1706,2001,292.50
2013-06-245,3405,3805,2605,3002,9001,325
2013-06-215,2605,2805,2005,2509,1501,312.50
2013-06-205,5005,5105,2705,2806,3001,320
2013-06-195,6105,6105,5305,5703,4501,392.50
2013-06-185,6105,6505,5605,6005,2501,400
2013-06-175,4405,5405,4305,5106,6501,377.50
2013-06-145,3905,4905,3005,35019,5501,337.50
2013-06-135,3805,5705,3805,3904,5501,347.50
2013-06-125,5105,5805,3605,5607,5501,390
2013-06-115,7005,8205,5005,50011,6501,375
2013-06-105,7005,8605,6305,7108,2501,427.50
2013-06-075,5005,9205,2605,74019,3501,435
2013-06-065,7005,8005,5005,59013,1501,397.50
2013-06-055,7705,7905,5905,5905,7501,397.50
2013-06-045,5105,7805,5105,7608,2501,440
2013-06-035,8005,8005,6005,6005,7001,400
2013-05-315,6405,9205,6405,85010,1001,462.50
2013-05-305,7105,8905,6205,6209,0501,405
2013-05-296,1906,1905,8105,81012,7501,452.50
2013-05-285,8706,0705,8106,01021,0501,502.50
2013-05-275,5605,7105,5305,60010,0001,400
2013-05-245,6705,8305,5905,72015,0001,430
2013-05-235,9906,0405,6305,63012,1501,407.50
2013-05-226,0106,0405,9905,9903,3501,497.50
2013-05-216,1106,1105,9106,0107,9501,502.50
2013-05-206,1706,3006,0106,0103,8501,502.50
2013-05-176,0006,1005,9006,0507,8001,512.50
2013-05-165,9805,9805,8005,9309,0501,482.50
2013-05-155,9606,0005,9005,9404,6001,485
2013-05-145,9605,9605,8505,8604,9001,465
2013-05-136,0006,0005,8605,8907,5501,472.50
2013-05-105,8405,9505,8205,85014,5501,462.50
2013-05-095,9105,9405,7505,78011,7001,445
2013-05-085,6405,7305,6205,7109,2501,427.50
2013-05-075,5105,6105,5105,5805,8501,395
2013-05-025,5505,5505,4505,4705,3001,367.50
2013-05-015,5905,5905,5405,5404,5501,385
2013-04-305,6205,6805,5405,5508,5501,387.50
2013-04-265,8605,8705,5505,55015,7001,387.50
2013-04-256,0406,0405,8705,9409,4001,485
2013-04-245,9806,0405,8306,04012,0001,510
2013-04-235,8505,9105,8105,8809,0001,470
2013-04-225,7305,8005,7305,7703,2001,442.50
2013-04-195,7405,7605,6305,6305,1001,407.50
2013-04-185,6705,8005,6505,7103,5001,427.50
2013-04-175,7505,7505,7105,7104,0001,427.50
2013-04-165,7505,7505,6905,7207,4501,430
2013-04-155,8005,8005,7205,7403,0501,435
2013-04-125,7405,8505,6705,78027,5001,445
2013-04-115,5405,6705,5305,65010,3001,412.50
2013-04-105,5105,5405,4805,5307,9001,382.50
2013-04-095,5005,5505,4605,50012,3501,375
2013-04-085,4305,4905,4305,49012,1501,372.50
2013-04-055,3305,4305,2705,41015,2501,352.50
2013-04-045,1705,2505,1405,23013,3001,307.50
2013-04-035,0505,1705,0505,1707,0501,292.50
2013-04-025,1905,1905,0305,04011,6501,260
2013-04-015,2605,2605,1305,1407,0001,285
2013-03-295,2705,2905,2205,2606,2501,315
2013-03-285,2505,2805,2205,2708,7001,317.50
2013-03-275,2505,3005,2505,30023,9501,325
2013-03-265,4905,5005,4605,50011,4501,375
2013-03-255,5705,5705,4905,4906,6001,372.50
2013-03-225,5805,5805,4905,4906,5501,372.50
2013-03-215,4605,5805,4305,58019,6001,395
2013-03-195,3905,3905,3005,33010,8001,332.50
2013-03-185,3005,3205,2305,30030,5001,325
2013-03-155,1705,2105,1605,20012,7501,300
2013-03-145,1605,1805,1505,16017,0501,290
2013-03-135,2005,2005,1605,16015,5501,290
2013-03-125,2105,2205,1805,19022,9501,297.50
2013-03-115,2005,2105,1805,21015,7001,302.50
2013-03-085,1105,2005,0905,18042,4501,295
2013-03-075,0605,0805,0205,04017,2501,260
2013-03-065,0205,0404,9955,04017,3001,260
2013-03-055,0205,0404,9905,01033,9001,252.50
2013-03-045,2005,2305,1805,19017,7501,297.50
2013-03-015,1905,2005,1505,20010,5001,300
2013-02-285,2105,2105,1205,15010,9501,287.50
2013-02-275,1605,1605,1005,11014,9501,277.50
2013-02-265,0805,1005,0605,10011,3501,275
2013-02-255,1005,1005,0505,0708,3501,267.50
2013-02-225,0005,0204,9854,9855,9001,246.25
2013-02-215,0705,0705,0305,0405,5501,260
2013-02-205,0405,0705,0205,0704,6001,267.50
2013-02-195,0005,0505,0005,0105,1001,252.50
2013-02-184,9154,9954,9154,9906,7501,247.50
2013-02-154,9004,9254,9004,9256,5001,231.25
2013-02-145,0005,0004,9154,9154,8501,228.75
2013-02-135,0205,0305,0005,0004,2001,250
2013-02-125,0605,1005,0005,0607,8501,265
2013-02-084,9655,0204,9654,9758,8501,243.75
2013-02-075,1105,1105,0005,0007,1001,250
2013-02-065,0605,1205,0505,1008,8501,275
2013-02-055,1405,1405,0305,0304,9501,257.50
2013-02-045,1505,1605,0905,0906,7001,272.50
2013-02-015,1705,1805,0905,1409,5001,285
2013-01-315,2005,2105,0705,0705,1501,267.50
2013-01-305,1305,1905,1205,1804,5501,295
2013-01-295,1905,1905,1105,1104,5501,277.50
2013-01-285,4605,4605,1605,17013,5001,292.50
2013-01-255,2305,3005,2105,3006,9501,325
2013-01-245,1805,2305,1105,18010,5001,295
2013-01-235,1005,1905,1005,1503,6501,287.50
2013-01-225,1305,1305,0305,1003,9001,275
2013-01-215,1005,1405,0705,1304,4501,282.50
2013-01-185,0005,0604,9604,9806,2501,245
2013-01-174,9704,9804,9404,9606,0501,240
2013-01-164,9854,9904,9204,97012,3501,242.50
2013-01-154,9504,9704,8604,90516,9001,226.25
2013-01-114,8404,9504,7754,93014,6001,232.50
2013-01-104,7704,7704,7404,7704,3501,192.50
2013-01-094,7504,8104,7504,7707,8501,192.50
2013-01-084,9504,9504,8154,8304,9001,207.50
2013-01-074,8854,9554,7854,94513,5501,236.25
2013-01-044,9054,9504,8554,88513,4501,221.25

分割・併合履歴 ： [2018-12-26]1株→2株 [2013-09-26]1株→2株