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 [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 5,180 | 5,500 | 5,180 | 5,280 | 16,800 | 1,320 |
| 2004-12-29 | 5,100 | 5,120 | 5,030 | 5,100 | 10,950 | 1,275 |
| 2004-12-28 | 5,050 | 5,050 | 5,020 | 5,050 | 8,400 | 1,262.50 |
| 2004-12-27 | 5,070 | 5,070 | 4,960 | 5,030 | 18,650 | 1,257.50 |
| 2004-12-24 | 5,030 | 5,090 | 5,000 | 5,050 | 23,700 | 1,262.50 |
| 2004-12-22 | 5,000 | 5,020 | 4,950 | 5,000 | 25,050 | 1,250 |
| 2004-12-21 | 5,000 | 5,000 | 4,920 | 4,990 | 27,800 | 1,247.50 |
| 2004-12-20 | 4,970 | 5,000 | 4,910 | 4,950 | 27,750 | 1,237.50 |
| 2004-12-17 | 4,930 | 5,020 | 4,900 | 5,010 | 26,400 | 1,252.50 |
| 2004-12-16 | 4,900 | 4,910 | 4,860 | 4,880 | 26,000 | 1,220 |
| 2004-12-15 | 4,940 | 4,980 | 4,930 | 4,930 | 18,350 | 1,232.50 |
| 2004-12-14 | 4,910 | 4,990 | 4,880 | 4,990 | 15,300 | 1,247.50 |
| 2004-12-13 | 5,100 | 5,100 | 4,990 | 5,010 | 21,450 | 1,252.50 |
| 2004-12-10 | 5,090 | 5,120 | 5,000 | 5,110 | 48,700 | 1,277.50 |
| 2004-12-09 | 5,010 | 5,010 | 4,930 | 4,950 | 18,600 | 1,237.50 |
| 2004-12-08 | 5,040 | 5,060 | 5,020 | 5,040 | 11,450 | 1,260 |
| 2004-12-07 | 5,060 | 5,070 | 5,020 | 5,020 | 12,000 | 1,255 |
| 2004-12-06 | 5,110 | 5,180 | 5,010 | 5,100 | 11,000 | 1,275 |
| 2004-12-03 | 5,100 | 5,110 | 4,990 | 5,010 | 21,250 | 1,252.50 |
| 2004-12-02 | 4,980 | 5,060 | 4,910 | 5,050 | 20,150 | 1,262.50 |
| 2004-12-01 | 4,810 | 4,900 | 4,810 | 4,850 | 11,900 | 1,212.50 |
| 2004-11-30 | 4,880 | 5,010 | 4,880 | 4,910 | 11,650 | 1,227.50 |
| 2004-11-29 | 4,810 | 5,000 | 4,810 | 4,960 | 15,150 | 1,240 |
| 2004-11-26 | 5,100 | 5,100 | 4,920 | 4,950 | 19,850 | 1,237.50 |
| 2004-11-25 | 4,900 | 5,080 | 4,830 | 5,030 | 27,400 | 1,257.50 |
| 2004-11-24 | 4,810 | 4,880 | 4,760 | 4,800 | 14,250 | 1,200 |
| 2004-11-22 | 4,900 | 4,900 | 4,760 | 4,760 | 16,100 | 1,190 |
| 2004-11-19 | 4,870 | 4,940 | 4,860 | 4,910 | 11,350 | 1,227.50 |
| 2004-11-18 | 4,950 | 4,950 | 4,800 | 4,810 | 15,800 | 1,202.50 |
| 2004-11-17 | 4,910 | 4,990 | 4,900 | 4,900 | 14,900 | 1,225 |
| 2004-11-16 | 4,950 | 4,950 | 4,920 | 4,920 | 8,650 | 1,230 |
| 2004-11-15 | 4,850 | 4,990 | 4,810 | 4,950 | 23,400 | 1,237.50 |
| 2004-11-12 | 4,830 | 4,910 | 4,770 | 4,800 | 26,750 | 1,200 |
| 2004-11-11 | 4,990 | 5,010 | 4,880 | 4,880 | 29,150 | 1,220 |
| 2004-11-10 | 5,210 | 5,280 | 4,890 | 4,940 | 42,900 | 1,235 |
| 2004-11-09 | 5,390 | 5,450 | 5,170 | 5,200 | 6,500 | 1,300 |
| 2004-11-08 | 5,460 | 5,460 | 5,290 | 5,290 | 5,150 | 1,322.50 |
| 2004-11-05 | 5,470 | 5,580 | 5,270 | 5,360 | 21,900 | 1,340 |
| 2004-11-04 | 5,580 | 5,580 | 5,450 | 5,460 | 6,650 | 1,365 |
| 2004-11-02 | 5,490 | 5,490 | 5,350 | 5,450 | 17,200 | 1,362.50 |
| 2004-11-01 | 5,500 | 5,500 | 5,360 | 5,390 | 11,550 | 1,347.50 |
| 2004-10-29 | 5,390 | 5,530 | 5,390 | 5,500 | 11,300 | 1,375 |
| 2004-10-28 | 5,510 | 5,510 | 5,320 | 5,390 | 24,050 | 1,347.50 |
| 2004-10-27 | 5,270 | 5,380 | 5,270 | 5,310 | 19,100 | 1,327.50 |
| 2004-10-26 | 5,200 | 5,300 | 5,150 | 5,170 | 11,300 | 1,292.50 |
| 2004-10-25 | 5,250 | 5,500 | 5,160 | 5,300 | 9,250 | 1,325 |
| 2004-10-22 | 5,380 | 5,380 | 5,300 | 5,330 | 12,100 | 1,332.50 |
| 2004-10-21 | 5,460 | 5,520 | 5,280 | 5,280 | 16,050 | 1,320 |
| 2004-10-20 | 5,600 | 5,620 | 5,430 | 5,450 | 14,200 | 1,362.50 |
| 2004-10-19 | 5,590 | 5,740 | 5,560 | 5,680 | 23,300 | 1,420 |
| 2004-10-18 | 5,540 | 5,620 | 5,530 | 5,540 | 14,300 | 1,385 |
| 2004-10-15 | 5,600 | 5,600 | 5,520 | 5,520 | 12,200 | 1,380 |
| 2004-10-14 | 5,500 | 5,620 | 5,500 | 5,600 | 10,500 | 1,400 |
| 2004-10-13 | 5,550 | 5,640 | 5,510 | 5,600 | 10,750 | 1,400 |
| 2004-10-12 | 5,640 | 5,700 | 5,550 | 5,570 | 22,850 | 1,392.50 |
| 2004-10-08 | 5,590 | 5,630 | 5,570 | 5,580 | 17,100 | 1,395 |
| 2004-10-07 | 5,700 | 5,710 | 5,560 | 5,600 | 26,350 | 1,400 |
| 2004-10-06 | 5,800 | 5,820 | 5,710 | 5,760 | 14,050 | 1,440 |
| 2004-10-05 | 6,000 | 6,000 | 5,750 | 5,910 | 13,050 | 1,477.50 |
| 2004-10-04 | 5,600 | 5,830 | 5,560 | 5,830 | 12,650 | 1,457.50 |
| 2004-10-01 | 5,500 | 5,560 | 5,450 | 5,520 | 11,700 | 1,380 |
| 2004-09-30 | 5,560 | 5,570 | 5,410 | 5,490 | 7,700 | 1,372.50 |
| 2004-09-29 | 5,560 | 5,560 | 5,400 | 5,520 | 9,850 | 1,380 |
| 2004-09-28 | 5,600 | 5,600 | 5,460 | 5,550 | 7,600 | 1,387.50 |
| 2004-09-27 | 5,730 | 5,730 | 5,450 | 5,650 | 11,900 | 1,412.50 |
| 2004-09-24 | 5,900 | 5,900 | 5,760 | 5,820 | 8,800 | 1,455 |
| 2004-09-22 | 5,900 | 5,920 | 5,730 | 5,900 | 8,200 | 1,475 |
| 2004-09-21 | 6,000 | 6,000 | 5,880 | 5,920 | 11,250 | 1,480 |
| 2004-09-17 | 6,020 | 6,090 | 5,910 | 5,910 | 27,850 | 1,477.50 |
| 2004-09-16 | 6,160 | 6,170 | 6,070 | 6,110 | 10,350 | 1,527.50 |
| 2004-09-15 | 6,260 | 6,320 | 6,150 | 6,260 | 19,700 | 1,565 |
| 2004-09-14 | 6,320 | 6,320 | 6,190 | 6,250 | 7,250 | 1,562.50 |
| 2004-09-13 | 6,300 | 6,300 | 6,100 | 6,180 | 6,750 | 1,545 |
| 2004-09-10 | 6,270 | 6,300 | 6,000 | 6,300 | 50,950 | 1,575 |
| 2004-09-09 | 6,420 | 6,480 | 6,250 | 6,260 | 15,600 | 1,565 |
| 2004-09-08 | 6,500 | 6,570 | 6,420 | 6,500 | 8,450 | 1,625 |
| 2004-09-07 | 6,460 | 6,610 | 6,390 | 6,420 | 11,150 | 1,605 |
| 2004-09-06 | 6,430 | 6,540 | 6,430 | 6,500 | 16,700 | 1,625 |
| 2004-09-03 | 6,560 | 6,560 | 6,470 | 6,500 | 9,550 | 1,625 |
| 2004-09-02 | 6,430 | 6,600 | 6,430 | 6,500 | 22,950 | 1,625 |
| 2004-09-01 | 6,530 | 6,530 | 6,430 | 6,430 | 8,500 | 1,607.50 |
| 2004-08-31 | 6,660 | 6,660 | 6,430 | 6,430 | 6,950 | 1,607.50 |
| 2004-08-30 | 6,600 | 6,690 | 6,560 | 6,610 | 14,350 | 1,652.50 |
| 2004-08-27 | 6,500 | 6,520 | 6,310 | 6,490 | 9,200 | 1,622.50 |
| 2004-08-26 | 6,380 | 6,380 | 6,280 | 6,300 | 9,250 | 1,575 |
| 2004-08-25 | 6,300 | 6,350 | 6,250 | 6,280 | 14,800 | 1,570 |
| 2004-08-24 | 6,380 | 6,380 | 6,280 | 6,280 | 3,850 | 1,570 |
| 2004-08-23 | 6,340 | 6,390 | 6,300 | 6,320 | 7,250 | 1,580 |
| 2004-08-20 | 6,360 | 6,360 | 6,260 | 6,350 | 3,800 | 1,587.50 |
| 2004-08-19 | 6,420 | 6,500 | 6,300 | 6,390 | 3,800 | 1,597.50 |
| 2004-08-18 | 6,430 | 6,430 | 6,230 | 6,400 | 5,200 | 1,600 |
| 2004-08-17 | 6,310 | 6,420 | 6,230 | 6,340 | 2,500 | 1,585 |
| 2004-08-16 | 6,490 | 6,490 | 6,210 | 6,330 | 4,700 | 1,582.50 |
| 2004-08-13 | 6,500 | 6,560 | 6,440 | 6,500 | 22,550 | 1,625 |
| 2004-08-12 | 6,690 | 6,700 | 6,510 | 6,550 | 10,550 | 1,637.50 |
| 2004-08-11 | 6,610 | 6,680 | 6,570 | 6,680 | 15,850 | 1,670 |
| 2004-08-10 | 6,410 | 6,750 | 6,400 | 6,710 | 17,750 | 1,677.50 |
| 2004-08-09 | 6,520 | 6,570 | 6,200 | 6,510 | 10,550 | 1,627.50 |
| 2004-08-06 | 6,750 | 6,840 | 6,550 | 6,680 | 11,050 | 1,670 |
| 2004-08-05 | 7,000 | 7,000 | 6,610 | 6,840 | 8,850 | 1,710 |
| 2004-08-04 | 6,860 | 6,880 | 6,710 | 6,880 | 5,100 | 1,720 |
| 2004-08-03 | 6,710 | 6,930 | 6,710 | 6,870 | 7,000 | 1,717.50 |
| 2004-08-02 | 6,730 | 7,020 | 6,650 | 6,700 | 7,150 | 1,675 |
| 2004-07-30 | 7,020 | 7,040 | 6,950 | 7,030 | 3,700 | 1,757.50 |
| 2004-07-29 | 6,960 | 7,000 | 6,850 | 6,880 | 5,200 | 1,720 |
| 2004-07-28 | 6,760 | 6,990 | 6,760 | 6,950 | 8,300 | 1,737.50 |
| 2004-07-27 | 7,350 | 7,350 | 6,510 | 6,620 | 8,400 | 1,655 |
| 2004-07-26 | 7,620 | 7,620 | 7,350 | 7,350 | 5,500 | 1,837.50 |
| 2004-07-23 | 7,870 | 7,870 | 7,600 | 7,620 | 2,300 | 1,905 |
| 2004-07-22 | 7,900 | 7,900 | 7,700 | 7,870 | 2,400 | 1,967.50 |
| 2004-07-21 | 7,810 | 7,900 | 7,810 | 7,900 | 3,000 | 1,975 |
| 2004-07-20 | 7,760 | 7,820 | 7,750 | 7,800 | 4,100 | 1,950 |
| 2004-07-16 | 7,870 | 7,960 | 7,700 | 7,960 | 2,000 | 1,990 |
| 2004-07-15 | 8,130 | 8,130 | 7,620 | 7,950 | 7,200 | 1,987.50 |
| 2004-07-14 | 8,050 | 8,250 | 8,050 | 8,130 | 28,000 | 2,032.50 |
| 2004-07-13 | 7,950 | 8,050 | 7,920 | 8,050 | 9,300 | 2,012.50 |
| 2004-07-12 | 8,050 | 8,120 | 7,770 | 7,970 | 6,400 | 1,992.50 |
| 2004-07-09 | 8,000 | 8,000 | 7,850 | 7,900 | 10,400 | 1,975 |
| 2004-07-08 | 7,620 | 7,850 | 7,560 | 7,620 | 8,200 | 1,905 |
| 2004-07-07 | 7,980 | 7,980 | 7,590 | 7,970 | 5,900 | 1,992.50 |
| 2004-07-06 | 8,100 | 8,120 | 7,960 | 7,980 | 15,100 | 1,995 |
| 2004-07-05 | 8,000 | 8,150 | 7,730 | 8,120 | 23,900 | 2,030 |
| 2004-07-02 | 7,830 | 7,880 | 7,710 | 7,800 | 15,000 | 1,950 |
| 2004-07-01 | 7,800 | 7,890 | 7,710 | 7,820 | 10,100 | 1,955 |
| 2004-06-30 | 7,670 | 7,780 | 7,610 | 7,780 | 12,200 | 1,945 |
| 2004-06-29 | 7,700 | 7,700 | 7,510 | 7,650 | 4,500 | 1,912.50 |
| 2004-06-28 | 7,580 | 7,700 | 7,460 | 7,700 | 4,600 | 1,925 |
| 2004-06-25 | 7,620 | 7,620 | 7,300 | 7,600 | 14,000 | 1,900 |
| 2004-06-24 | 7,440 | 7,610 | 7,310 | 7,610 | 12,400 | 1,902.50 |
| 2004-06-23 | 7,380 | 7,400 | 7,300 | 7,310 | 6,400 | 1,827.50 |
| 2004-06-22 | 7,400 | 7,400 | 7,200 | 7,340 | 10,700 | 1,835 |
| 2004-06-21 | 7,370 | 7,560 | 7,300 | 7,450 | 15,100 | 1,862.50 |
| 2004-06-18 | 7,420 | 7,420 | 6,840 | 7,360 | 9,800 | 1,840 |
| 2004-06-17 | 7,370 | 7,450 | 7,340 | 7,420 | 7,800 | 1,855 |
| 2004-06-16 | 7,150 | 7,790 | 7,110 | 7,670 | 15,800 | 1,917.50 |
| 2004-06-15 | 7,200 | 7,200 | 7,040 | 7,080 | 16,200 | 1,770 |
| 2004-06-14 | 6,950 | 7,200 | 6,940 | 7,150 | 22,100 | 1,787.50 |
| 2004-06-11 | 6,700 | 6,960 | 6,700 | 6,950 | 35,400 | 1,737.50 |
| 2004-06-10 | 6,900 | 6,930 | 6,850 | 6,900 | 15,200 | 1,725 |
| 2004-06-09 | 6,900 | 6,900 | 6,830 | 6,840 | 4,000 | 1,710 |
| 2004-06-08 | 6,800 | 6,900 | 6,800 | 6,820 | 6,800 | 1,705 |
| 2004-06-07 | 6,730 | 7,000 | 6,730 | 6,790 | 10,400 | 1,697.50 |
| 2004-06-04 | 6,750 | 6,830 | 6,750 | 6,830 | 9,600 | 1,707.50 |
| 2004-06-03 | 7,000 | 7,080 | 6,530 | 6,740 | 17,800 | 1,685 |
| 2004-06-02 | 6,910 | 6,930 | 6,800 | 6,900 | 9,300 | 1,725 |
| 2004-06-01 | 6,790 | 6,860 | 6,700 | 6,850 | 10,300 | 1,712.50 |
| 2004-05-31 | 6,850 | 6,850 | 6,690 | 6,790 | 5,000 | 1,697.50 |
| 2004-05-28 | 6,900 | 6,900 | 6,780 | 6,840 | 12,300 | 1,710 |
| 2004-05-27 | 6,780 | 6,880 | 6,600 | 6,800 | 13,000 | 1,700 |
| 2004-05-26 | 6,800 | 6,930 | 6,800 | 6,880 | 12,000 | 1,720 |
| 2004-05-25 | 6,910 | 7,010 | 6,910 | 6,920 | 12,400 | 1,730 |
| 2004-05-24 | 6,760 | 7,240 | 6,760 | 7,010 | 31,300 | 1,752.50 |
| 2004-05-21 | 6,580 | 6,750 | 6,570 | 6,750 | 35,700 | 1,687.50 |
| 2004-05-20 | 6,370 | 6,500 | 6,290 | 6,480 | 11,100 | 1,620 |
| 2004-05-19 | 6,250 | 6,620 | 6,250 | 6,570 | 24,000 | 1,642.50 |
| 2004-05-18 | 5,890 | 6,580 | 5,890 | 6,460 | 22,200 | 1,615 |
| 2004-05-17 | 6,710 | 6,810 | 6,390 | 6,390 | 16,700 | 1,597.50 |
| 2004-05-14 | 7,080 | 7,080 | 6,710 | 6,810 | 14,500 | 1,702.50 |
| 2004-05-13 | 6,900 | 7,000 | 6,790 | 6,980 | 11,200 | 1,745 |
| 2004-05-12 | 7,000 | 7,020 | 6,850 | 6,950 | 26,500 | 1,737.50 |
| 2004-05-11 | 6,780 | 7,090 | 6,680 | 7,010 | 37,600 | 1,752.50 |
| 2004-05-10 | 7,600 | 7,620 | 6,970 | 7,180 | 27,600 | 1,795 |
| 2004-05-07 | 7,990 | 7,990 | 7,890 | 7,900 | 13,800 | 1,975 |
| 2004-05-06 | 8,030 | 8,050 | 7,880 | 7,960 | 8,600 | 1,990 |
| 2004-04-30 | 8,250 | 8,370 | 8,070 | 8,210 | 34,500 | 2,052.50 |
| 2004-04-28 | 8,490 | 8,500 | 8,290 | 8,370 | 22,500 | 2,092.50 |
| 2004-04-27 | 8,290 | 8,500 | 8,250 | 8,490 | 52,600 | 2,122.50 |
| 2004-04-26 | 8,130 | 8,280 | 8,100 | 8,280 | 34,000 | 2,070 |
| 2004-04-23 | 8,100 | 8,140 | 8,020 | 8,110 | 20,000 | 2,027.50 |
| 2004-04-22 | 8,060 | 8,150 | 8,000 | 8,110 | 20,000 | 2,027.50 |
| 2004-04-21 | 8,170 | 8,180 | 7,970 | 7,970 | 20,700 | 1,992.50 |
| 2004-04-20 | 8,080 | 8,200 | 8,040 | 8,180 | 29,900 | 2,045 |
| 2004-04-19 | 8,000 | 8,070 | 7,920 | 8,050 | 42,800 | 2,012.50 |
| 2004-04-16 | 8,000 | 8,100 | 7,900 | 8,000 | 42,100 | 2,000 |
| 2004-04-15 | 8,150 | 8,150 | 7,970 | 8,100 | 49,200 | 2,025 |
| 2004-04-14 | 8,200 | 8,200 | 8,050 | 8,130 | 59,900 | 2,032.50 |
| 2004-04-13 | 8,040 | 8,220 | 8,030 | 8,150 | 223,800 | 2,037.50 |
| 2004-04-12 | 8,110 | 8,170 | 7,910 | 8,030 | 761,400 | 2,007.50 |
| 2004-04-09 | 7,880 | 8,100 | 7,780 | 8,040 | 240,300 | 2,010 |
| 2004-04-08 | 8,000 | 8,040 | 7,930 | 7,980 | 106,400 | 1,995 |
| 2004-04-07 | 7,900 | 8,170 | 7,840 | 8,040 | 148,000 | 2,010 |
| 2004-04-06 | 8,160 | 8,190 | 7,720 | 7,920 | 160,900 | 1,980 |
| 2004-04-05 | 8,150 | 8,270 | 7,930 | 8,060 | 216,100 | 2,015 |
| 2004-04-02 | 7,520 | 7,850 | 7,420 | 7,850 | 180,400 | 1,962.50 |
| 2004-04-01 | 7,060 | 7,400 | 7,030 | 7,390 | 236,500 | 1,847.50 |
| 2004-03-31 | 6,950 | 7,140 | 6,860 | 7,010 | 220,100 | 1,752.50 |
| 2004-03-30 | 6,860 | 6,860 | 6,760 | 6,780 | 48,000 | 1,695 |
| 2004-03-29 | 6,860 | 6,880 | 6,700 | 6,830 | 45,100 | 1,707.50 |
| 2004-03-26 | 6,930 | 6,940 | 6,840 | 6,900 | 39,400 | 1,725 |
| 2004-03-25 | 6,850 | 6,950 | 6,850 | 6,950 | 48,100 | 1,737.50 |
| 2004-03-24 | 6,950 | 6,970 | 6,830 | 6,840 | 78,100 | 1,710 |
| 2004-03-23 | 6,880 | 6,950 | 6,750 | 6,890 | 119,800 | 1,722.50 |
| 2004-03-22 | 6,610 | 6,880 | 6,540 | 6,860 | 106,000 | 1,715 |
| 2004-03-19 | 6,600 | 6,620 | 6,490 | 6,620 | 53,700 | 1,655 |
| 2004-03-18 | 6,590 | 6,660 | 6,510 | 6,570 | 79,600 | 1,642.50 |
| 2004-03-17 | 6,350 | 6,560 | 6,340 | 6,540 | 89,900 | 1,635 |
| 2004-03-16 | 6,200 | 6,380 | 6,180 | 6,380 | 96,200 | 1,595 |
| 2004-03-15 | 6,270 | 6,340 | 6,150 | 6,230 | 137,300 | 1,557.50 |
| 2004-03-12 | 6,350 | 6,350 | 6,210 | 6,230 | 137,600 | 1,557.50 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2013-09-26]1株→2株
