1786 オリエンタル白石(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 282 | 286 | 282 | 284 | 275,600 | 284 |
| 2022-12-29 | 282 | 283 | 280 | 283 | 174,200 | 283 |
| 2022-12-28 | 280 | 284 | 280 | 283 | 183,900 | 283 |
| 2022-12-27 | 281 | 283 | 278 | 283 | 468,600 | 283 |
| 2022-12-26 | 281 | 281 | 276 | 278 | 376,700 | 278 |
| 2022-12-23 | 276 | 278 | 275 | 277 | 185,300 | 277 |
| 2022-12-22 | 277 | 279 | 275 | 278 | 326,900 | 278 |
| 2022-12-21 | 280 | 281 | 275 | 278 | 415,700 | 278 |
| 2022-12-20 | 284 | 285 | 279 | 281 | 422,200 | 281 |
| 2022-12-19 | 281 | 286 | 281 | 282 | 466,900 | 282 |
| 2022-12-16 | 281 | 282 | 279 | 282 | 351,000 | 282 |
| 2022-12-15 | 280 | 282 | 278 | 282 | 225,400 | 282 |
| 2022-12-14 | 279 | 282 | 278 | 281 | 337,400 | 281 |
| 2022-12-13 | 276 | 279 | 275 | 277 | 367,400 | 277 |
| 2022-12-12 | 274 | 276 | 273 | 275 | 263,300 | 275 |
| 2022-12-09 | 272 | 275 | 272 | 273 | 263,400 | 273 |
| 2022-12-08 | 274 | 276 | 271 | 275 | 341,400 | 275 |
| 2022-12-07 | 275 | 275 | 273 | 273 | 242,900 | 273 |
| 2022-12-06 | 272 | 276 | 271 | 273 | 357,000 | 273 |
| 2022-12-05 | 273 | 278 | 272 | 272 | 295,500 | 272 |
| 2022-12-02 | 274 | 275 | 271 | 274 | 363,600 | 274 |
| 2022-12-01 | 279 | 279 | 275 | 275 | 246,900 | 275 |
| 2022-11-30 | 275 | 280 | 274 | 278 | 366,600 | 278 |
| 2022-11-29 | 276 | 278 | 273 | 277 | 378,300 | 277 |
| 2022-11-28 | 280 | 280 | 276 | 277 | 360,100 | 277 |
| 2022-11-25 | 282 | 282 | 277 | 279 | 463,400 | 279 |
| 2022-11-24 | 282 | 283 | 280 | 281 | 505,700 | 281 |
| 2022-11-22 | 277 | 282 | 276 | 282 | 495,400 | 282 |
| 2022-11-21 | 274 | 280 | 272 | 276 | 600,300 | 276 |
| 2022-11-18 | 273 | 274 | 270 | 272 | 258,200 | 272 |
| 2022-11-17 | 268 | 273 | 268 | 273 | 274,600 | 273 |
| 2022-11-16 | 266 | 269 | 264 | 269 | 196,900 | 269 |
| 2022-11-15 | 267 | 269 | 265 | 266 | 254,100 | 266 |
| 2022-11-14 | 269 | 269 | 262 | 266 | 425,500 | 266 |
| 2022-11-11 | 274 | 274 | 267 | 269 | 420,100 | 269 |
| 2022-11-10 | 271 | 274 | 271 | 272 | 220,600 | 272 |
| 2022-11-09 | 271 | 274 | 270 | 274 | 308,400 | 274 |
| 2022-11-08 | 271 | 272 | 270 | 271 | 245,800 | 271 |
| 2022-11-07 | 268 | 273 | 267 | 271 | 495,800 | 271 |
| 2022-11-04 | 265 | 267 | 264 | 265 | 208,600 | 265 |
| 2022-11-02 | 269 | 269 | 265 | 265 | 379,900 | 265 |
| 2022-11-01 | 269 | 270 | 267 | 269 | 241,700 | 269 |
| 2022-10-31 | 263 | 270 | 263 | 268 | 313,800 | 268 |
| 2022-10-28 | 262 | 266 | 261 | 262 | 595,200 | 262 |
| 2022-10-27 | 266 | 267 | 262 | 262 | 194,100 | 262 |
| 2022-10-26 | 264 | 267 | 263 | 267 | 522,500 | 267 |
| 2022-10-25 | 259 | 266 | 258 | 264 | 687,400 | 264 |
| 2022-10-24 | 260 | 261 | 256 | 256 | 213,100 | 256 |
| 2022-10-21 | 257 | 259 | 255 | 257 | 177,300 | 257 |
| 2022-10-20 | 255 | 258 | 255 | 257 | 262,600 | 257 |
| 2022-10-19 | 255 | 259 | 255 | 258 | 168,600 | 258 |
| 2022-10-18 | 255 | 257 | 254 | 256 | 213,300 | 256 |
| 2022-10-17 | 254 | 255 | 251 | 252 | 298,700 | 252 |
| 2022-10-14 | 255 | 259 | 255 | 256 | 282,500 | 256 |
| 2022-10-13 | 252 | 255 | 251 | 254 | 258,600 | 254 |
| 2022-10-12 | 253 | 255 | 251 | 252 | 263,800 | 252 |
| 2022-10-11 | 257 | 257 | 251 | 251 | 341,000 | 251 |
| 2022-10-07 | 257 | 260 | 257 | 257 | 254,100 | 257 |
| 2022-10-06 | 256 | 261 | 255 | 259 | 416,500 | 259 |
| 2022-10-05 | 255 | 257 | 254 | 255 | 281,300 | 255 |
| 2022-10-04 | 252 | 255 | 251 | 253 | 415,200 | 253 |
| 2022-10-03 | 245 | 250 | 245 | 249 | 414,000 | 249 |
| 2022-09-30 | 248 | 249 | 245 | 246 | 350,300 | 246 |
| 2022-09-29 | 247 | 250 | 246 | 250 | 293,700 | 250 |
| 2022-09-28 | 246 | 246 | 242 | 246 | 444,500 | 246 |
| 2022-09-27 | 248 | 249 | 245 | 246 | 254,200 | 246 |
| 2022-09-26 | 253 | 253 | 246 | 247 | 373,400 | 247 |
| 2022-09-22 | 251 | 254 | 251 | 253 | 157,700 | 253 |
| 2022-09-21 | 251 | 254 | 251 | 253 | 216,100 | 253 |
| 2022-09-20 | 252 | 253 | 250 | 253 | 282,600 | 253 |
| 2022-09-16 | 250 | 253 | 250 | 250 | 167,700 | 250 |
| 2022-09-15 | 252 | 253 | 250 | 250 | 193,600 | 250 |
| 2022-09-14 | 251 | 253 | 250 | 251 | 226,000 | 251 |
| 2022-09-13 | 256 | 256 | 252 | 252 | 234,500 | 252 |
| 2022-09-12 | 254 | 257 | 253 | 256 | 299,200 | 256 |
| 2022-09-09 | 248 | 252 | 248 | 252 | 304,400 | 252 |
| 2022-09-08 | 250 | 251 | 248 | 251 | 155,700 | 251 |
| 2022-09-07 | 250 | 250 | 247 | 248 | 274,200 | 248 |
| 2022-09-06 | 252 | 252 | 250 | 251 | 213,800 | 251 |
| 2022-09-05 | 250 | 253 | 249 | 251 | 197,700 | 251 |
| 2022-09-02 | 252 | 253 | 248 | 249 | 256,300 | 249 |
| 2022-09-01 | 252 | 254 | 252 | 252 | 310,300 | 252 |
| 2022-08-31 | 257 | 257 | 252 | 252 | 285,200 | 252 |
| 2022-08-30 | 256 | 258 | 255 | 258 | 239,300 | 258 |
| 2022-08-29 | 254 | 257 | 253 | 256 | 245,100 | 256 |
| 2022-08-26 | 258 | 259 | 256 | 257 | 207,300 | 257 |
| 2022-08-25 | 258 | 258 | 256 | 257 | 177,400 | 257 |
| 2022-08-24 | 255 | 256 | 253 | 255 | 184,600 | 255 |
| 2022-08-23 | 255 | 255 | 253 | 254 | 162,700 | 254 |
| 2022-08-22 | 255 | 256 | 254 | 254 | 164,300 | 254 |
| 2022-08-19 | 255 | 258 | 254 | 255 | 351,500 | 255 |
| 2022-08-18 | 252 | 256 | 250 | 255 | 412,700 | 255 |
| 2022-08-17 | 252 | 254 | 252 | 252 | 385,400 | 252 |
| 2022-08-16 | 251 | 251 | 248 | 251 | 404,000 | 251 |
| 2022-08-15 | 246 | 251 | 245 | 248 | 768,600 | 248 |
| 2022-08-12 | 258 | 260 | 257 | 260 | 592,800 | 260 |
| 2022-08-10 | 253 | 256 | 252 | 255 | 138,800 | 255 |
| 2022-08-09 | 256 | 257 | 251 | 253 | 352,700 | 253 |
| 2022-08-08 | 251 | 258 | 251 | 256 | 455,900 | 256 |
| 2022-08-05 | 247 | 254 | 246 | 251 | 609,400 | 251 |
| 2022-08-04 | 248 | 249 | 246 | 246 | 154,800 | 246 |
| 2022-08-03 | 249 | 250 | 246 | 248 | 195,700 | 248 |
| 2022-08-02 | 252 | 252 | 248 | 249 | 293,000 | 249 |
| 2022-08-01 | 252 | 255 | 250 | 255 | 298,900 | 255 |
| 2022-07-29 | 250 | 252 | 249 | 251 | 242,700 | 251 |
| 2022-07-28 | 248 | 249 | 247 | 249 | 208,800 | 249 |
| 2022-07-27 | 246 | 248 | 246 | 247 | 203,200 | 247 |
| 2022-07-26 | 245 | 247 | 244 | 245 | 173,000 | 245 |
| 2022-07-25 | 246 | 246 | 243 | 245 | 378,400 | 245 |
| 2022-07-22 | 243 | 245 | 242 | 245 | 276,600 | 245 |
| 2022-07-21 | 244 | 245 | 242 | 244 | 284,100 | 244 |
| 2022-07-20 | 242 | 244 | 242 | 244 | 329,800 | 244 |
| 2022-07-19 | 240 | 241 | 238 | 241 | 161,200 | 241 |
| 2022-07-15 | 240 | 241 | 238 | 239 | 243,900 | 239 |
| 2022-07-14 | 242 | 242 | 239 | 240 | 145,300 | 240 |
| 2022-07-13 | 241 | 241 | 239 | 241 | 139,400 | 241 |
| 2022-07-12 | 241 | 242 | 238 | 241 | 361,800 | 241 |
| 2022-07-11 | 243 | 244 | 241 | 243 | 416,700 | 243 |
| 2022-07-08 | 242 | 242 | 238 | 239 | 710,100 | 239 |
| 2022-07-07 | 239 | 244 | 239 | 241 | 697,300 | 241 |
| 2022-07-06 | 240 | 241 | 234 | 238 | 1,078,300 | 238 |
| 2022-07-05 | 238 | 242 | 238 | 240 | 301,500 | 240 |
| 2022-07-04 | 240 | 240 | 237 | 240 | 242,900 | 240 |
| 2022-07-01 | 239 | 241 | 238 | 239 | 279,200 | 239 |
| 2022-06-30 | 240 | 242 | 238 | 239 | 342,000 | 239 |
| 2022-06-29 | 240 | 241 | 237 | 241 | 597,600 | 241 |
| 2022-06-28 | 241 | 242 | 239 | 241 | 365,400 | 241 |
| 2022-06-27 | 240 | 240 | 237 | 238 | 236,200 | 238 |
| 2022-06-24 | 236 | 237 | 234 | 237 | 225,500 | 237 |
| 2022-06-23 | 235 | 237 | 234 | 236 | 221,500 | 236 |
| 2022-06-22 | 236 | 237 | 232 | 235 | 240,200 | 235 |
| 2022-06-21 | 236 | 238 | 235 | 237 | 312,500 | 237 |
| 2022-06-20 | 236 | 237 | 230 | 234 | 613,200 | 234 |
| 2022-06-17 | 237 | 237 | 232 | 236 | 396,300 | 236 |
| 2022-06-16 | 240 | 243 | 239 | 240 | 357,300 | 240 |
| 2022-06-15 | 242 | 244 | 239 | 239 | 272,900 | 239 |
| 2022-06-14 | 243 | 243 | 240 | 241 | 358,200 | 241 |
| 2022-06-13 | 246 | 248 | 242 | 245 | 433,500 | 245 |
| 2022-06-10 | 246 | 246 | 243 | 246 | 508,100 | 246 |
| 2022-06-09 | 241 | 248 | 241 | 248 | 485,900 | 248 |
| 2022-06-08 | 238 | 243 | 238 | 243 | 477,100 | 243 |
| 2022-06-07 | 239 | 242 | 238 | 241 | 265,400 | 241 |
| 2022-06-06 | 236 | 240 | 236 | 239 | 238,500 | 239 |
| 2022-06-03 | 240 | 241 | 237 | 239 | 286,300 | 239 |
| 2022-06-02 | 241 | 241 | 238 | 240 | 94,300 | 240 |
| 2022-06-01 | 237 | 241 | 237 | 241 | 296,600 | 241 |
| 2022-05-31 | 237 | 239 | 235 | 238 | 265,800 | 238 |
| 2022-05-30 | 233 | 236 | 233 | 236 | 678,900 | 236 |
| 2022-05-27 | 233 | 234 | 230 | 230 | 198,000 | 230 |
| 2022-05-26 | 232 | 233 | 231 | 232 | 93,900 | 232 |
| 2022-05-25 | 231 | 233 | 230 | 231 | 192,400 | 231 |
| 2022-05-24 | 232 | 232 | 229 | 230 | 133,900 | 230 |
| 2022-05-23 | 234 | 234 | 231 | 231 | 174,200 | 231 |
| 2022-05-20 | 232 | 234 | 230 | 234 | 244,900 | 234 |
| 2022-05-19 | 230 | 233 | 229 | 233 | 272,000 | 233 |
| 2022-05-18 | 228 | 232 | 227 | 232 | 356,800 | 232 |
| 2022-05-17 | 230 | 231 | 226 | 228 | 392,700 | 228 |
| 2022-05-16 | 236 | 237 | 227 | 230 | 966,700 | 230 |
| 2022-05-13 | 231 | 235 | 230 | 234 | 301,900 | 234 |
| 2022-05-12 | 231 | 231 | 228 | 228 | 161,900 | 228 |
| 2022-05-11 | 231 | 232 | 230 | 231 | 180,300 | 231 |
| 2022-05-10 | 232 | 234 | 230 | 233 | 254,200 | 233 |
| 2022-05-09 | 234 | 238 | 234 | 234 | 255,700 | 234 |
| 2022-05-06 | 234 | 236 | 233 | 235 | 218,100 | 235 |
| 2022-05-02 | 235 | 236 | 233 | 235 | 269,500 | 235 |
| 2022-04-28 | 230 | 235 | 229 | 235 | 239,800 | 235 |
| 2022-04-27 | 226 | 230 | 225 | 230 | 501,500 | 230 |
| 2022-04-26 | 230 | 230 | 226 | 227 | 219,300 | 227 |
| 2022-04-25 | 231 | 231 | 227 | 228 | 276,700 | 228 |
| 2022-04-22 | 230 | 232 | 227 | 229 | 281,400 | 229 |
| 2022-04-21 | 234 | 234 | 230 | 231 | 236,000 | 231 |
| 2022-04-20 | 235 | 235 | 232 | 233 | 189,800 | 233 |
| 2022-04-19 | 233 | 235 | 233 | 233 | 131,900 | 233 |
| 2022-04-18 | 232 | 233 | 231 | 232 | 146,900 | 232 |
| 2022-04-15 | 233 | 235 | 233 | 233 | 201,400 | 233 |
| 2022-04-14 | 230 | 234 | 230 | 232 | 277,200 | 232 |
| 2022-04-13 | 228 | 231 | 228 | 230 | 171,000 | 230 |
| 2022-04-12 | 230 | 230 | 228 | 230 | 231,100 | 230 |
| 2022-04-11 | 233 | 233 | 230 | 230 | 161,900 | 230 |
| 2022-04-08 | 236 | 236 | 231 | 233 | 364,500 | 233 |
| 2022-04-07 | 235 | 236 | 234 | 236 | 345,800 | 236 |
| 2022-04-06 | 237 | 240 | 236 | 237 | 244,600 | 237 |
| 2022-04-05 | 242 | 243 | 238 | 238 | 125,800 | 238 |
| 2022-04-04 | 239 | 242 | 239 | 240 | 191,200 | 240 |
| 2022-04-01 | 238 | 240 | 235 | 238 | 385,000 | 238 |
| 2022-03-31 | 238 | 240 | 237 | 237 | 260,000 | 237 |
| 2022-03-30 | 239 | 239 | 237 | 237 | 330,000 | 237 |
| 2022-03-29 | 241 | 244 | 240 | 244 | 404,800 | 244 |
| 2022-03-28 | 242 | 243 | 239 | 241 | 407,600 | 241 |
| 2022-03-25 | 242 | 242 | 239 | 240 | 293,400 | 240 |
| 2022-03-24 | 239 | 240 | 237 | 240 | 216,900 | 240 |
| 2022-03-23 | 237 | 241 | 236 | 241 | 348,100 | 241 |
| 2022-03-22 | 238 | 238 | 234 | 235 | 383,700 | 235 |
| 2022-03-18 | 235 | 237 | 234 | 236 | 238,300 | 236 |
| 2022-03-17 | 236 | 237 | 233 | 237 | 509,000 | 237 |
| 2022-03-16 | 234 | 234 | 231 | 234 | 252,500 | 234 |
| 2022-03-15 | 233 | 234 | 231 | 232 | 324,400 | 232 |
| 2022-03-14 | 238 | 238 | 233 | 234 | 284,100 | 234 |
| 2022-03-11 | 230 | 237 | 230 | 237 | 375,800 | 237 |
| 2022-03-10 | 232 | 235 | 232 | 235 | 309,500 | 235 |
| 2022-03-09 | 231 | 233 | 227 | 227 | 423,300 | 227 |
| 2022-03-08 | 237 | 239 | 230 | 233 | 637,000 | 233 |
| 2022-03-07 | 241 | 242 | 237 | 240 | 400,300 | 240 |
| 2022-03-04 | 249 | 249 | 245 | 245 | 255,400 | 245 |
| 2022-03-03 | 248 | 250 | 247 | 249 | 156,400 | 249 |
| 2022-03-02 | 251 | 252 | 246 | 247 | 290,400 | 247 |
| 2022-03-01 | 254 | 258 | 252 | 254 | 446,000 | 254 |
| 2022-02-28 | 245 | 253 | 245 | 251 | 421,700 | 251 |
| 2022-02-25 | 244 | 245 | 243 | 245 | 112,000 | 245 |
| 2022-02-24 | 241 | 243 | 240 | 242 | 189,300 | 242 |
| 2022-02-22 | 240 | 243 | 240 | 241 | 178,800 | 241 |
| 2022-02-21 | 243 | 243 | 241 | 242 | 147,600 | 242 |
| 2022-02-18 | 242 | 246 | 242 | 243 | 251,900 | 243 |
| 2022-02-17 | 244 | 247 | 243 | 245 | 275,300 | 245 |
| 2022-02-16 | 246 | 249 | 240 | 243 | 364,300 | 243 |
| 2022-02-15 | 242 | 249 | 241 | 243 | 563,200 | 243 |
| 2022-02-14 | 241 | 244 | 240 | 240 | 322,700 | 240 |
| 2022-02-10 | 243 | 244 | 241 | 244 | 259,900 | 244 |
| 2022-02-09 | 242 | 242 | 241 | 242 | 80,900 | 242 |
| 2022-02-08 | 242 | 244 | 240 | 241 | 135,700 | 241 |
| 2022-02-07 | 239 | 242 | 239 | 241 | 166,500 | 241 |
| 2022-02-04 | 236 | 241 | 236 | 239 | 277,500 | 239 |
| 2022-02-03 | 237 | 238 | 236 | 236 | 89,700 | 236 |
| 2022-02-02 | 236 | 238 | 234 | 238 | 131,500 | 238 |
| 2022-02-01 | 238 | 241 | 234 | 235 | 222,100 | 235 |
| 2022-01-31 | 240 | 240 | 237 | 239 | 179,100 | 239 |
| 2022-01-28 | 241 | 241 | 238 | 239 | 238,500 | 239 |
| 2022-01-27 | 242 | 244 | 236 | 239 | 629,000 | 239 |
| 2022-01-26 | 238 | 242 | 238 | 240 | 211,500 | 240 |
| 2022-01-25 | 242 | 242 | 236 | 237 | 490,700 | 237 |
| 2022-01-24 | 239 | 242 | 238 | 239 | 272,400 | 239 |
| 2022-01-21 | 237 | 240 | 236 | 240 | 277,100 | 240 |
| 2022-01-20 | 235 | 239 | 235 | 238 | 232,600 | 238 |
| 2022-01-19 | 236 | 237 | 234 | 234 | 490,700 | 234 |
| 2022-01-18 | 238 | 239 | 235 | 238 | 591,800 | 238 |
| 2022-01-17 | 236 | 239 | 235 | 236 | 260,600 | 236 |
| 2022-01-14 | 236 | 236 | 233 | 234 | 301,900 | 234 |
| 2022-01-13 | 237 | 239 | 236 | 238 | 249,000 | 238 |
| 2022-01-12 | 236 | 239 | 236 | 239 | 260,800 | 239 |
| 2022-01-11 | 233 | 235 | 231 | 235 | 346,100 | 235 |
| 2022-01-07 | 233 | 235 | 230 | 232 | 428,300 | 232 |
| 2022-01-06 | 236 | 236 | 229 | 231 | 509,600 | 231 |
| 2022-01-05 | 235 | 238 | 234 | 237 | 279,900 | 237 |
| 2022-01-04 | 236 | 237 | 233 | 234 | 224,400 | 234 |
分割・併合履歴 ： なし
