1. HOME >
  2. 株価時系列 >
  3. 4733 >
  4. 2020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 [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-307,1607,1907,0507,13037,6007,130
2020-12-296,9207,1906,9207,16058,3007,160
2020-12-287,0507,1706,9406,99048,5006,990
2020-12-257,1407,1807,0907,11021,6007,110
2020-12-247,0307,1506,8307,11032,3007,110
2020-12-237,0307,0606,9107,01057,7007,010
2020-12-227,0807,1407,0207,05051,7007,050
2020-12-217,0307,1907,0307,15061,0007,150
2020-12-186,9907,0706,9407,03091,9007,030
2020-12-176,8506,9406,7506,94064,1006,940
2020-12-166,8706,9206,7306,76081,2006,760
2020-12-156,7006,8906,6306,80042,4006,800
2020-12-146,8406,8806,6806,68051,5006,680
2020-12-116,7406,7706,6506,74075,3006,740
2020-12-106,9106,9306,6606,730153,8006,730
2020-12-096,9907,1006,8607,06070,4007,060
2020-12-086,8506,9506,7906,89041,7006,890
2020-12-076,8506,9006,7706,85055,2006,850
2020-12-046,9306,9706,8206,88069,3006,880
2020-12-037,1207,1506,9907,04078,9007,040
2020-12-027,2407,3207,1007,13084,9007,130
2020-12-017,4207,5307,3007,35053,1007,350
2020-11-307,3507,5707,3507,40088,0007,400
2020-11-277,2507,3707,1507,30072,3007,300
2020-11-267,0407,2007,0407,14067,1007,140
2020-11-257,1107,2907,0707,07094,3007,070
2020-11-247,0707,3207,0707,22078,0007,220
2020-11-206,7706,9306,7306,93090,1006,930
2020-11-196,5706,8806,5706,85066,5006,850
2020-11-186,6206,6906,5306,63043,9006,630
2020-11-176,4306,6206,3606,54083,5006,540
2020-11-166,4006,6006,3806,53085,2006,530
2020-11-136,2806,4306,2106,39095,5006,390
2020-11-126,3806,4306,2406,38095,5006,380
2020-11-116,0506,2905,9306,280135,2006,280
2020-11-106,2006,2105,8105,85097,0005,850
2020-11-096,1206,2606,1106,21074,4006,210
2020-11-066,1406,1506,0606,09075,4006,090
2020-11-055,8806,0805,8206,050107,9006,050
2020-11-045,6205,6505,5405,640110,3005,640
2020-11-025,6605,6705,5805,60053,8005,600
2020-10-305,8105,8205,6105,66053,2005,660
2020-10-295,9005,9205,6705,770101,5005,770
2020-10-285,6705,9005,6305,870139,5005,870
2020-10-275,1305,6805,1205,630244,6005,630
2020-10-265,3905,3905,1805,230117,3005,230
2020-10-235,2405,3105,1805,29068,4005,290
2020-10-225,3405,3405,2505,29051,8005,290
2020-10-215,3905,5105,3905,42041,3005,420
2020-10-205,4705,5405,4505,49082,0005,490
2020-10-195,5805,6005,5205,56065,1005,560
2020-10-165,7005,7105,5905,61040,7005,610
2020-10-155,7305,7905,6605,72088,9005,720
2020-10-145,6405,7005,6005,63085,5005,630
2020-10-135,7605,8005,6805,74047,4005,740
2020-10-125,8205,8705,8005,85025,8005,850
2020-10-095,8105,9305,7805,84065,3005,840
2020-10-085,7705,9005,7105,88081,1005,880
2020-10-075,7505,8505,7505,82067,4005,820
2020-10-065,8105,8905,7905,85064,9005,850
2020-10-055,8605,9405,7805,89057,9005,890
2020-10-026,1106,1105,8905,92077,8005,920
2020-09-306,2006,2406,0906,10055,5006,100
2020-09-296,0406,2205,9906,20091,2006,200
2020-09-286,3806,3906,2606,36087,1006,360
2020-09-256,1406,2706,1106,22069,6006,220
2020-09-246,1706,1705,9806,02042,1006,020
2020-09-235,9506,1105,9406,08062,1006,080
2020-09-186,0406,1506,0106,150114,6006,150
2020-09-175,9106,0005,8705,97047,3005,970
2020-09-165,8105,9505,8105,91074,1005,910
2020-09-155,8205,8705,6405,71096,6005,710
2020-09-145,7505,8405,6405,83096,4005,830
2020-09-115,7205,8105,6605,780164,1005,780
2020-09-106,0406,0405,7605,800123,1005,800
2020-09-096,0406,0505,8305,940125,0005,940
2020-09-086,1106,1606,0106,14052,9006,140
2020-09-076,2306,2506,0906,13052,6006,130
2020-09-046,1806,1906,1106,17040,3006,170
2020-09-036,4406,4506,2506,31073,7006,310
2020-09-026,2706,4506,2406,43069,5006,430
2020-09-016,2806,3406,2206,33048,8006,330
2020-08-316,4006,4306,2806,30064,5006,300
2020-08-286,5006,5106,1606,280161,3006,280
2020-08-276,7906,8106,5806,590162,4006,590
2020-08-266,6106,6806,5606,59047,5006,590
2020-08-256,6506,7106,5906,62048,7006,620
2020-08-246,5206,7006,5206,65032,2006,650
2020-08-216,6606,7206,4706,62052,2006,620
2020-08-206,6306,6806,5406,57045,1006,570
2020-08-196,7506,7606,6506,66029,8006,660
2020-08-186,4706,6506,4506,61077,2006,610
2020-08-176,6906,6906,4906,55081,3006,550
2020-08-146,7206,7406,5606,71067,8006,710
2020-08-136,3806,6906,3406,67084,0006,670
2020-08-126,3206,3606,2306,28091,8006,280
2020-08-116,1006,2906,1006,250113,9006,250
2020-08-076,5406,6506,4306,50096,8006,500
2020-08-066,5306,6006,4706,56076,6006,560
2020-08-056,7106,7606,5906,59091,9006,590
2020-08-046,6006,8206,5706,640162,1006,640
2020-08-036,4206,4806,3506,47078,6006,470
2020-07-316,3206,3706,1406,190115,8006,190
2020-07-306,2206,3806,1906,340104,1006,340
2020-07-295,9906,1205,9706,07058,8006,070
2020-07-286,0706,1305,9506,05057,7006,050
2020-07-275,9006,2205,9006,130112,6006,130
2020-07-226,1206,1805,7306,080168,7006,080
2020-07-216,0206,1706,0006,07089,8006,070
2020-07-206,0606,1305,9005,97040,0005,970
2020-07-175,9806,1005,9306,07059,2006,070
2020-07-165,8705,9405,7505,89074,2005,890
2020-07-155,9005,9905,8305,97046,4005,970
2020-07-145,9705,9705,8005,85031,7005,850
2020-07-136,0406,0405,9005,98031,0005,980
2020-07-105,9105,9605,8105,90072,6005,900
2020-07-095,8706,0205,8405,95043,0005,950
2020-07-085,9406,1005,9005,90087,2005,900
2020-07-075,7405,8905,6705,89048,5005,890
2020-07-065,6805,7305,6205,68054,6005,680
2020-07-035,5905,7805,5805,78043,0005,780
2020-07-025,6205,7305,5805,61064,5005,610
2020-07-015,7605,7605,6105,64041,0005,640
2020-06-305,8005,8205,6005,73066,6005,730
2020-06-295,8005,8305,7405,80039,0005,800
2020-06-265,9505,9505,8505,85042,5005,850
2020-06-255,9005,9605,8505,88040,0005,880
2020-06-245,9305,9805,8805,95066,4005,950
2020-06-235,8705,8905,7805,83049,4005,830
2020-06-225,8905,9005,8305,86026,1005,860
2020-06-195,9305,9805,8105,97084,6005,970
2020-06-185,9006,0405,8605,93034,8005,930
2020-06-176,0506,1105,9305,99055,7005,990
2020-06-165,9806,1005,8906,06072,7006,060
2020-06-155,8505,9705,8105,82034,6005,820
2020-06-125,7806,1205,7205,95097,7005,950
2020-06-116,0206,1305,9906,02056,5006,020
2020-06-105,9306,1805,9206,070107,4006,070
2020-06-095,9305,9305,8505,87034,9005,870
2020-06-085,8805,9505,8005,93051,9005,930
2020-06-055,9505,9505,7905,81049,0005,810
2020-06-045,8605,9505,7805,90082,8005,900
2020-06-035,9605,9605,7405,86092,1005,860
2020-06-026,0206,0505,8505,91099,9005,910
2020-06-015,7005,9705,6405,920142,6005,920
2020-05-295,2805,6005,2705,600145,8005,600
2020-05-285,3005,3005,1405,26073,8005,260
2020-05-275,2605,3405,2105,32068,6005,320
2020-05-265,3505,3505,2105,28058,2005,280
2020-05-255,3005,3105,2405,27046,5005,270
2020-05-225,3305,3505,2805,30045,9005,300
2020-05-215,3305,3505,2505,33041,4005,330
2020-05-205,2605,3305,1505,28060,1005,280
2020-05-195,2005,2805,1505,27074,3005,270
2020-05-185,0305,1305,0105,10047,0005,100
2020-05-154,9905,0104,8854,98556,7004,985
2020-05-145,0805,0804,9305,02067,0005,020
2020-05-134,9805,1104,9805,07054,5005,070
2020-05-125,0805,0905,0205,08051,0005,080
2020-05-115,0705,0804,9955,05089,4005,050
2020-05-085,0305,0704,9205,020120,9005,020
2020-05-075,0305,0904,9305,030155,9005,030
2020-05-014,8205,0504,8104,990170,4004,990
2020-04-304,9654,9704,7754,820130,4004,820
2020-04-284,7904,9204,6954,89585,2004,895
2020-04-274,7404,9804,7354,860215,6004,860
2020-04-244,6554,9104,5554,880317,5004,880
2020-04-234,3704,4954,2954,445207,1004,445
2020-04-224,3854,4904,3404,480193,1004,480
2020-04-214,2204,2904,1754,260135,3004,260
2020-04-204,1854,3004,1654,205126,4004,205
2020-04-174,3804,3804,2004,240174,4004,240
2020-04-164,3304,3404,2104,340177,3004,340
2020-04-154,5354,5354,3604,390129,4004,390
2020-04-144,6354,6854,5304,60565,3004,605
2020-04-134,6004,6604,5054,63049,7004,630
2020-04-104,5954,6604,4404,65077,7004,650
2020-04-094,4604,5504,3254,54574,3004,545
2020-04-084,3854,6004,3504,490125,5004,490
2020-04-074,1754,4204,1754,33066,7004,330
2020-04-064,1354,1904,0304,17068,9004,170
2020-04-034,1354,2554,0204,06566,0004,065
2020-04-024,1954,2954,1204,20074,6004,200
2020-04-014,4504,4954,2004,26568,7004,265
2020-03-314,5054,6354,3554,380103,6004,380
2020-03-304,5604,5804,3754,545177,5004,545
2020-03-274,4504,7354,4504,700297,0004,700
2020-03-264,2054,3654,1204,310210,1004,310
2020-03-254,2204,5304,2204,415259,2004,415
2020-03-244,5104,6104,2154,290190,0004,290
2020-03-234,6704,6704,1654,485432,3004,485
2020-03-194,3604,7554,3054,740503,7004,740
2020-03-184,0504,3204,0254,165320,9004,165
2020-03-173,5554,1453,5154,075365,9004,075
2020-03-163,7553,8453,5903,595290,4003,595
2020-03-133,4503,6003,2403,545250,8003,545
2020-03-123,5053,5753,4853,520157,7003,520
2020-03-113,6353,7003,5553,575125,6003,575
2020-03-103,5953,6753,4803,66094,1003,660
2020-03-093,7603,8253,6353,665129,2003,665
2020-03-063,9853,9853,8603,86586,9003,865
2020-03-054,0404,0553,9504,020135,1004,020
2020-03-043,9354,0303,8953,940168,8003,940
2020-03-033,9403,9403,8053,825107,9003,825
2020-03-023,7003,9153,6903,870147,9003,870
2020-02-283,7753,8053,7053,755127,4003,755
2020-02-274,0004,0103,8603,87076,9003,870
2020-02-263,9453,9553,8553,93055,6003,930
2020-02-253,9954,0603,9753,97573,3003,975
2020-02-214,1554,2404,1554,22062,8004,220
2020-02-204,1954,2354,1504,16560,8004,165
2020-02-194,1704,2404,1704,17559,5004,175
2020-02-184,1804,1904,1004,14560,2004,145
2020-02-174,2154,2404,1504,23049,1004,230
2020-02-144,3354,3354,2304,27080,7004,270
2020-02-134,2304,2654,2254,25542,0004,255
2020-02-124,2654,2704,1854,20549,9004,205
2020-02-104,3704,4104,2804,30549,6004,305
2020-02-074,3954,4104,3304,37552,6004,375
2020-02-064,3554,4004,3154,39562,0004,395
2020-02-054,3204,3754,2704,35082,6004,350
2020-02-044,2904,2904,1754,28056,2004,280
2020-02-034,1204,2154,1154,21581,2004,215
2020-01-314,3504,3654,2304,24564,5004,245
2020-01-304,3954,4054,2504,28097,2004,280
2020-01-294,3454,4304,3004,345221,0004,345
2020-01-284,8504,9854,4954,690253,1004,690
2020-01-274,8604,9604,8604,92044,8004,920
2020-01-245,0305,0504,9454,98072,7004,980
2020-01-235,0205,0905,0205,07028,0005,070
2020-01-225,0605,1005,0405,07041,5005,070
2020-01-215,0605,0605,0105,02020,3005,020
2020-01-205,0005,0805,0005,06024,4005,060
2020-01-175,0705,0904,9855,00035,1005,000
2020-01-165,1505,1505,0705,10024,0005,100
2020-01-155,1305,1505,0405,13048,9005,130
2020-01-145,1305,1705,0505,10033,4005,100
2020-01-105,1305,2305,1305,16043,7005,160
2020-01-095,1705,2205,1405,20041,2005,200
2020-01-085,0905,1505,0305,09044,0005,090
2020-01-075,0705,2205,0705,21052,1005,210
2020-01-065,1005,1405,0505,09037,4005,090

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