2498 (株)オリエンタルコンサルタンツホールディングス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 670 | 709 | 670 | 700 | 2,900 | 700 |
| 2006-12-28 | 679 | 679 | 670 | 671 | 1,500 | 671 |
| 2006-12-27 | 680 | 681 | 679 | 679 | 1,400 | 679 |
| 2006-12-26 | 691 | 691 | 679 | 680 | 3,500 | 680 |
| 2006-12-25 | 703 | 704 | 692 | 692 | 4,000 | 692 |
| 2006-12-22 | 691 | 691 | 691 | 691 | 700 | 691 |
| 2006-12-21 | 700 | 700 | 697 | 697 | 6,300 | 697 |
| 2006-12-20 | 697 | 700 | 697 | 700 | 1,400 | 700 |
| 2006-12-19 | 699 | 699 | 697 | 697 | 2,800 | 697 |
| 2006-12-18 | 700 | 700 | 699 | 699 | 900 | 699 |
| 2006-12-15 | 696 | 699 | 695 | 699 | 2,200 | 699 |
| 2006-12-14 | 700 | 707 | 698 | 699 | 3,200 | 699 |
| 2006-12-13 | 740 | 740 | 689 | 700 | 5,800 | 700 |
| 2006-12-12 | 776 | 777 | 720 | 750 | 15,500 | 750 |
| 2006-12-11 | 682 | 682 | 682 | 682 | 2,800 | 682 |
| 2006-12-08 | 680 | 682 | 680 | 682 | 600 | 682 |
| 2006-12-07 | 680 | 684 | 680 | 680 | 4,500 | 680 |
| 2006-12-06 | 680 | 680 | 680 | 680 | 100 | 680 |
| 2006-12-05 | 677 | 681 | 677 | 680 | 400 | 680 |
| 2006-12-04 | 676 | 678 | 676 | 677 | 2,400 | 677 |
| 2006-12-01 | 694 | 694 | 677 | 677 | 1,300 | 677 |
| 2006-11-30 | 695 | 695 | 694 | 695 | 2,300 | 695 |
| 2006-11-29 | 698 | 698 | 695 | 695 | 200 | 695 |
| 2006-11-28 | 698 | 698 | 697 | 698 | 3,000 | 698 |
| 2006-11-27 | 698 | 698 | 698 | 698 | 300 | 698 |
| 2006-11-24 | 699 | 705 | 698 | 698 | 5,800 | 698 |
| 2006-11-22 | 699 | 700 | 698 | 700 | 2,000 | 700 |
| 2006-11-21 | 719 | 719 | 685 | 700 | 4,800 | 700 |
| 2006-11-20 | 720 | 721 | 715 | 720 | 31,400 | 720 |
| 2006-11-17 | 720 | 760 | 720 | 720 | 14,200 | 720 |
| 2006-11-16 | 729 | 730 | 720 | 721 | 2,800 | 721 |
| 2006-11-15 | 719 | 735 | 719 | 728 | 4,900 | 728 |
| 2006-11-14 | 700 | 701 | 695 | 700 | 6,800 | 700 |
| 2006-11-13 | 700 | 700 | 700 | 700 | 3,700 | 700 |
| 2006-11-10 | 700 | 700 | 700 | 700 | 1,100 | 700 |
| 2006-11-09 | 700 | 701 | 700 | 700 | 4,000 | 700 |
| 2006-11-08 | 700 | 701 | 698 | 700 | 5,300 | 700 |
| 2006-11-07 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-11-06 | 700 | 700 | 700 | 700 | 9,200 | 700 |
| 2006-11-02 | 695 | 700 | 695 | 700 | 4,300 | 700 |
| 2006-11-01 | 700 | 702 | 700 | 702 | 2,000 | 702 |
| 2006-10-31 | 700 | 700 | 700 | 700 | 6,600 | 700 |
| 2006-10-30 | 699 | 700 | 699 | 700 | 6,400 | 700 |
| 2006-10-27 | 701 | 702 | 701 | 701 | 1,800 | 701 |
| 2006-10-26 | 704 | 705 | 701 | 701 | 1,700 | 701 |
| 2006-10-25 | 701 | 714 | 700 | 705 | 4,600 | 705 |
| 2006-10-24 | 712 | 713 | 704 | 705 | 4,700 | 705 |
| 2006-10-23 | 703 | 703 | 700 | 700 | 9,500 | 700 |
| 2006-10-20 | 700 | 700 | 700 | 700 | 4,300 | 700 |
| 2006-10-19 | 705 | 705 | 700 | 700 | 4,100 | 700 |
| 2006-10-18 | 705 | 705 | 700 | 702 | 1,100 | 702 |
| 2006-10-17 | 700 | 703 | 700 | 700 | 5,600 | 700 |
| 2006-10-16 | 700 | 715 | 700 | 705 | 4,300 | 705 |
| 2006-10-13 | 700 | 701 | 700 | 701 | 4,000 | 701 |
| 2006-10-12 | 700 | 708 | 700 | 700 | 3,600 | 700 |
| 2006-10-11 | 700 | 710 | 694 | 705 | 15,600 | 705 |
| 2006-10-10 | 700 | 701 | 700 | 700 | 2,200 | 700 |
| 2006-10-06 | 700 | 706 | 698 | 706 | 11,500 | 706 |
| 2006-10-05 | 705 | 705 | 700 | 700 | 8,800 | 700 |
| 2006-10-04 | 704 | 710 | 700 | 705 | 6,300 | 705 |
| 2006-10-03 | 701 | 705 | 700 | 700 | 3,400 | 700 |
| 2006-10-02 | 700 | 705 | 700 | 700 | 7,600 | 700 |
| 2006-09-29 | 710 | 710 | 700 | 710 | 2,700 | 710 |
| 2006-09-28 | 700 | 710 | 700 | 710 | 2,500 | 710 |
| 2006-09-27 | 707 | 712 | 700 | 700 | 4,200 | 700 |
| 2006-09-26 | 700 | 703 | 690 | 703 | 25,900 | 703 |
| 2006-09-25 | 724 | 725 | 699 | 700 | 10,400 | 700 |
| 2006-09-22 | 703 | 704 | 700 | 704 | 5,700 | 704 |
| 2006-09-21 | 703 | 704 | 700 | 704 | 5,600 | 704 |
| 2006-09-20 | 709 | 710 | 700 | 704 | 4,600 | 704 |
| 2006-09-19 | 700 | 704 | 700 | 704 | 3,200 | 704 |
| 2006-09-15 | 700 | 710 | 700 | 701 | 6,400 | 701 |
| 2006-09-14 | 710 | 730 | 692 | 706 | 8,000 | 706 |
| 2006-09-13 | 749 | 749 | 710 | 725 | 9,100 | 725 |
| 2006-09-12 | 750 | 750 | 729 | 730 | 1,600 | 730 |
| 2006-09-11 | 759 | 760 | 740 | 750 | 10,400 | 750 |
| 2006-09-08 | 744 | 750 | 726 | 750 | 3,700 | 750 |
| 2006-09-07 | 729 | 760 | 729 | 744 | 12,300 | 744 |
| 2006-09-06 | 747 | 750 | 725 | 744 | 8,200 | 744 |
| 2006-09-05 | 748 | 750 | 725 | 748 | 13,800 | 748 |
| 2006-09-04 | 750 | 752 | 745 | 748 | 11,000 | 748 |
| 2006-09-01 | 760 | 800 | 730 | 750 | 15,700 | 750 |
| 2006-08-31 | 739 | 802 | 715 | 770 | 37,300 | 770 |
| 2006-08-30 | 813 | 814 | 720 | 740 | 39,600 | 740 |
| 2006-08-29 | 905 | 906 | 780 | 815 | 55,000 | 815 |
| 2006-08-28 | 745 | 1,200 | 745 | 910 | 110,800 | 910 |
分割・併合履歴 ： なし
