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 [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 420 | 425 | 420 | 424 | 1,300 | 424 |
| 2007-12-25 | 418 | 425 | 416 | 425 | 9,000 | 425 |
| 2007-12-21 | 417 | 417 | 417 | 417 | 200 | 417 |
| 2007-12-20 | 407 | 419 | 406 | 419 | 22,900 | 419 |
| 2007-12-18 | 414 | 416 | 414 | 416 | 200 | 416 |
| 2007-12-17 | 420 | 421 | 420 | 421 | 600 | 421 |
| 2007-12-14 | 470 | 471 | 430 | 430 | 4,700 | 430 |
| 2007-12-13 | 469 | 470 | 430 | 430 | 5,300 | 430 |
| 2007-12-12 | 434 | 444 | 408 | 413 | 14,400 | 413 |
| 2007-12-10 | 411 | 411 | 407 | 408 | 4,500 | 408 |
| 2007-12-07 | 411 | 411 | 410 | 410 | 1,700 | 410 |
| 2007-12-06 | 408 | 410 | 408 | 410 | 300 | 410 |
| 2007-12-04 | 409 | 409 | 409 | 409 | 200 | 409 |
| 2007-12-03 | 420 | 420 | 420 | 420 | 200 | 420 |
| 2007-11-30 | 401 | 408 | 401 | 408 | 400 | 408 |
| 2007-11-29 | 408 | 411 | 408 | 410 | 1,800 | 410 |
| 2007-11-28 | 408 | 408 | 408 | 408 | 2,600 | 408 |
| 2007-11-27 | 407 | 408 | 407 | 408 | 1,400 | 408 |
| 2007-11-26 | 429 | 430 | 410 | 410 | 3,900 | 410 |
| 2007-11-22 | 418 | 419 | 418 | 418 | 600 | 418 |
| 2007-11-21 | 408 | 416 | 408 | 416 | 500 | 416 |
| 2007-11-20 | 409 | 410 | 409 | 410 | 900 | 410 |
| 2007-11-19 | 426 | 426 | 419 | 419 | 4,300 | 419 |
| 2007-11-16 | 429 | 430 | 419 | 419 | 600 | 419 |
| 2007-11-15 | 430 | 435 | 430 | 435 | 1,300 | 435 |
| 2007-11-14 | 430 | 451 | 430 | 451 | 400 | 451 |
| 2007-11-13 | 449 | 450 | 441 | 450 | 2,500 | 450 |
| 2007-11-12 | 449 | 449 | 447 | 448 | 7,400 | 448 |
| 2007-11-09 | 450 | 450 | 449 | 449 | 200 | 449 |
| 2007-11-08 | 448 | 449 | 448 | 449 | 2,100 | 449 |
| 2007-11-07 | 448 | 448 | 448 | 448 | 300 | 448 |
| 2007-11-05 | 451 | 451 | 448 | 448 | 300 | 448 |
| 2007-10-31 | 460 | 460 | 449 | 460 | 1,900 | 460 |
| 2007-10-30 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2007-10-29 | 460 | 461 | 460 | 460 | 400 | 460 |
| 2007-10-26 | 470 | 471 | 461 | 461 | 1,100 | 461 |
| 2007-10-25 | 485 | 486 | 485 | 486 | 600 | 486 |
| 2007-10-24 | 482 | 497 | 478 | 486 | 3,600 | 486 |
| 2007-10-23 | 480 | 480 | 479 | 479 | 900 | 479 |
| 2007-10-22 | 474 | 474 | 474 | 474 | 100 | 474 |
| 2007-10-19 | 485 | 485 | 485 | 485 | 100 | 485 |
| 2007-10-17 | 479 | 479 | 479 | 479 | 100 | 479 |
| 2007-10-16 | 498 | 498 | 496 | 496 | 200 | 496 |
| 2007-10-12 | 497 | 498 | 494 | 498 | 3,100 | 498 |
| 2007-10-10 | 494 | 494 | 494 | 494 | 600 | 494 |
| 2007-10-09 | 461 | 471 | 461 | 470 | 2,700 | 470 |
| 2007-10-05 | 460 | 461 | 460 | 461 | 7,300 | 461 |
| 2007-10-04 | 470 | 470 | 460 | 460 | 5,500 | 460 |
| 2007-10-03 | 469 | 470 | 469 | 470 | 600 | 470 |
| 2007-10-02 | 449 | 466 | 449 | 450 | 2,300 | 450 |
| 2007-10-01 | 451 | 452 | 450 | 450 | 1,300 | 450 |
| 2007-09-28 | 470 | 471 | 460 | 465 | 2,800 | 465 |
| 2007-09-26 | 481 | 481 | 481 | 481 | 100 | 481 |
| 2007-09-25 | 458 | 499 | 450 | 480 | 21,000 | 480 |
| 2007-09-21 | 480 | 481 | 480 | 480 | 700 | 480 |
| 2007-09-20 | 499 | 500 | 482 | 482 | 600 | 482 |
| 2007-09-18 | 504 | 505 | 504 | 505 | 1,000 | 505 |
| 2007-09-12 | 519 | 520 | 519 | 520 | 400 | 520 |
| 2007-09-11 | 520 | 520 | 520 | 520 | 3,900 | 520 |
| 2007-09-06 | 510 | 520 | 510 | 520 | 300 | 520 |
| 2007-09-04 | 521 | 521 | 510 | 510 | 200 | 510 |
| 2007-09-03 | 521 | 521 | 521 | 521 | 200 | 521 |
| 2007-08-31 | 503 | 503 | 502 | 503 | 2,400 | 503 |
| 2007-08-30 | 516 | 516 | 500 | 500 | 700 | 500 |
| 2007-08-29 | 541 | 541 | 541 | 541 | 100 | 541 |
| 2007-08-27 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2007-08-24 | 599 | 600 | 550 | 580 | 5,200 | 580 |
| 2007-08-23 | 530 | 531 | 530 | 531 | 400 | 531 |
| 2007-08-22 | 519 | 520 | 519 | 520 | 400 | 520 |
| 2007-08-21 | 519 | 520 | 519 | 520 | 200 | 520 |
| 2007-08-17 | 520 | 520 | 519 | 520 | 400 | 520 |
| 2007-08-16 | 534 | 535 | 534 | 535 | 1,200 | 535 |
| 2007-08-15 | 533 | 535 | 533 | 535 | 1,800 | 535 |
| 2007-08-13 | 529 | 529 | 528 | 529 | 1,400 | 529 |
| 2007-08-10 | 529 | 529 | 529 | 529 | 200 | 529 |
| 2007-08-09 | 550 | 550 | 538 | 540 | 900 | 540 |
| 2007-08-08 | 551 | 551 | 551 | 551 | 100 | 551 |
| 2007-08-07 | 550 | 551 | 550 | 550 | 1,100 | 550 |
| 2007-08-06 | 551 | 558 | 550 | 550 | 1,700 | 550 |
| 2007-08-03 | 550 | 570 | 550 | 570 | 200 | 570 |
| 2007-08-01 | 575 | 575 | 575 | 575 | 300 | 575 |
| 2007-07-31 | 550 | 560 | 550 | 560 | 300 | 560 |
| 2007-07-30 | 562 | 590 | 560 | 590 | 600 | 590 |
| 2007-07-27 | 581 | 582 | 551 | 562 | 600 | 562 |
| 2007-07-26 | 579 | 590 | 579 | 590 | 1,300 | 590 |
| 2007-07-25 | 609 | 615 | 591 | 600 | 3,600 | 600 |
| 2007-07-24 | 551 | 590 | 551 | 590 | 6,300 | 590 |
| 2007-07-23 | 583 | 584 | 583 | 584 | 200 | 584 |
| 2007-07-20 | 580 | 584 | 580 | 584 | 300 | 584 |
| 2007-07-19 | 570 | 615 | 570 | 608 | 2,300 | 608 |
| 2007-07-18 | 566 | 566 | 566 | 566 | 100 | 566 |
| 2007-07-17 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2007-07-13 | 584 | 585 | 572 | 580 | 2,000 | 580 |
| 2007-07-12 | 601 | 601 | 600 | 600 | 200 | 600 |
| 2007-07-11 | 604 | 605 | 600 | 600 | 2,400 | 600 |
| 2007-07-10 | 604 | 605 | 604 | 605 | 400 | 605 |
| 2007-07-09 | 591 | 605 | 581 | 605 | 1,000 | 605 |
| 2007-07-06 | 576 | 585 | 576 | 585 | 600 | 585 |
| 2007-07-05 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2007-07-03 | 600 | 602 | 600 | 602 | 600 | 602 |
| 2007-07-02 | 601 | 601 | 601 | 601 | 200 | 601 |
| 2007-06-29 | 600 | 600 | 600 | 600 | 900 | 600 |
| 2007-06-28 | 608 | 609 | 608 | 609 | 200 | 609 |
| 2007-06-27 | 609 | 609 | 609 | 609 | 100 | 609 |
| 2007-06-26 | 608 | 608 | 608 | 608 | 100 | 608 |
| 2007-06-25 | 619 | 620 | 614 | 615 | 5,400 | 615 |
| 2007-06-21 | 600 | 600 | 600 | 600 | 400 | 600 |
| 2007-06-20 | 590 | 590 | 585 | 585 | 1,500 | 585 |
| 2007-06-19 | 595 | 609 | 595 | 609 | 200 | 609 |
| 2007-06-18 | 603 | 618 | 603 | 607 | 800 | 607 |
| 2007-06-15 | 605 | 605 | 565 | 601 | 3,600 | 601 |
| 2007-06-14 | 622 | 629 | 599 | 609 | 8,200 | 609 |
| 2007-06-13 | 579 | 621 | 574 | 600 | 7,700 | 600 |
| 2007-06-12 | 578 | 579 | 551 | 551 | 4,900 | 551 |
| 2007-06-11 | 549 | 551 | 549 | 549 | 2,600 | 549 |
| 2007-06-08 | 548 | 550 | 548 | 549 | 500 | 549 |
| 2007-06-07 | 550 | 550 | 550 | 550 | 300 | 550 |
| 2007-06-06 | 549 | 556 | 549 | 555 | 1,800 | 555 |
| 2007-06-05 | 549 | 550 | 549 | 550 | 300 | 550 |
| 2007-06-04 | 550 | 550 | 550 | 550 | 900 | 550 |
| 2007-06-01 | 549 | 550 | 549 | 550 | 600 | 550 |
| 2007-05-31 | 549 | 549 | 549 | 549 | 200 | 549 |
| 2007-05-30 | 550 | 551 | 550 | 551 | 700 | 551 |
| 2007-05-29 | 549 | 549 | 549 | 549 | 400 | 549 |
| 2007-05-28 | 560 | 560 | 551 | 551 | 600 | 551 |
| 2007-05-25 | 556 | 560 | 555 | 560 | 2,100 | 560 |
| 2007-05-24 | 550 | 555 | 550 | 553 | 5,900 | 553 |
| 2007-05-23 | 550 | 550 | 550 | 550 | 1,300 | 550 |
| 2007-05-21 | 550 | 555 | 550 | 555 | 500 | 555 |
| 2007-05-18 | 550 | 555 | 550 | 550 | 2,100 | 550 |
| 2007-05-17 | 551 | 551 | 551 | 551 | 300 | 551 |
| 2007-05-16 | 559 | 559 | 550 | 550 | 1,900 | 550 |
| 2007-05-15 | 549 | 551 | 549 | 551 | 2,100 | 551 |
| 2007-05-14 | 550 | 550 | 550 | 550 | 200 | 550 |
| 2007-05-11 | 540 | 541 | 539 | 540 | 1,400 | 540 |
| 2007-05-10 | 537 | 540 | 537 | 540 | 1,000 | 540 |
| 2007-05-09 | 541 | 541 | 541 | 541 | 100 | 541 |
| 2007-05-08 | 540 | 541 | 540 | 541 | 2,400 | 541 |
| 2007-05-07 | 529 | 540 | 529 | 530 | 3,800 | 530 |
| 2007-05-02 | 527 | 527 | 525 | 525 | 1,000 | 525 |
| 2007-05-01 | 525 | 527 | 525 | 527 | 6,300 | 527 |
| 2007-04-27 | 527 | 528 | 524 | 525 | 2,900 | 525 |
| 2007-04-26 | 531 | 531 | 520 | 528 | 2,400 | 528 |
| 2007-04-25 | 559 | 561 | 530 | 530 | 1,700 | 530 |
| 2007-04-24 | 599 | 600 | 561 | 561 | 5,200 | 561 |
| 2007-04-23 | 560 | 560 | 560 | 560 | 13,200 | 560 |
| 2007-04-20 | 560 | 561 | 560 | 560 | 13,100 | 560 |
| 2007-04-19 | 579 | 579 | 561 | 561 | 2,400 | 561 |
| 2007-04-18 | 580 | 580 | 579 | 579 | 300 | 579 |
| 2007-04-17 | 580 | 580 | 579 | 579 | 1,000 | 579 |
| 2007-04-16 | 583 | 583 | 580 | 580 | 2,000 | 580 |
| 2007-04-13 | 591 | 591 | 581 | 581 | 200 | 581 |
| 2007-04-12 | 581 | 581 | 581 | 581 | 300 | 581 |
| 2007-04-11 | 590 | 590 | 589 | 590 | 3,000 | 590 |
| 2007-04-10 | 580 | 590 | 580 | 590 | 1,200 | 590 |
| 2007-04-09 | 591 | 591 | 590 | 590 | 200 | 590 |
| 2007-04-06 | 594 | 595 | 588 | 589 | 1,300 | 589 |
| 2007-04-05 | 594 | 594 | 594 | 594 | 200 | 594 |
| 2007-04-04 | 600 | 600 | 600 | 600 | 1,300 | 600 |
| 2007-04-03 | 600 | 600 | 592 | 600 | 1,900 | 600 |
| 2007-04-02 | 610 | 620 | 600 | 600 | 14,200 | 600 |
| 2007-03-30 | 635 | 635 | 620 | 620 | 6,600 | 620 |
| 2007-03-29 | 639 | 640 | 629 | 630 | 1,900 | 630 |
| 2007-03-28 | 671 | 672 | 650 | 650 | 3,600 | 650 |
| 2007-03-26 | 688 | 690 | 650 | 680 | 3,700 | 680 |
| 2007-03-23 | 690 | 692 | 670 | 670 | 8,800 | 670 |
| 2007-03-22 | 650 | 650 | 640 | 640 | 1,600 | 640 |
| 2007-03-20 | 645 | 645 | 645 | 645 | 200 | 645 |
| 2007-03-15 | 649 | 650 | 649 | 650 | 600 | 650 |
| 2007-03-14 | 625 | 648 | 625 | 648 | 1,400 | 648 |
| 2007-03-13 | 624 | 628 | 624 | 625 | 3,000 | 625 |
| 2007-03-12 | 625 | 626 | 624 | 625 | 700 | 625 |
| 2007-03-09 | 630 | 630 | 624 | 625 | 300 | 625 |
| 2007-03-08 | 630 | 630 | 625 | 625 | 4,100 | 625 |
| 2007-03-07 | 645 | 645 | 629 | 630 | 1,500 | 630 |
| 2007-03-06 | 647 | 648 | 639 | 646 | 2,500 | 646 |
| 2007-03-05 | 650 | 650 | 648 | 648 | 800 | 648 |
| 2007-03-02 | 651 | 660 | 649 | 651 | 2,900 | 651 |
| 2007-03-01 | 653 | 655 | 650 | 650 | 13,600 | 650 |
| 2007-02-28 | 651 | 655 | 649 | 655 | 11,100 | 655 |
| 2007-02-27 | 649 | 654 | 649 | 654 | 27,500 | 654 |
| 2007-02-26 | 650 | 652 | 650 | 650 | 6,000 | 650 |
| 2007-02-23 | 657 | 658 | 649 | 652 | 5,700 | 652 |
| 2007-02-22 | 657 | 657 | 656 | 657 | 800 | 657 |
| 2007-02-21 | 660 | 660 | 656 | 657 | 1,700 | 657 |
| 2007-02-20 | 690 | 690 | 655 | 660 | 8,600 | 660 |
| 2007-02-19 | 694 | 694 | 690 | 690 | 22,200 | 690 |
| 2007-02-16 | 692 | 693 | 692 | 692 | 800 | 692 |
| 2007-02-15 | 694 | 695 | 694 | 694 | 1,800 | 694 |
| 2007-02-14 | 697 | 699 | 697 | 698 | 1,400 | 698 |
| 2007-02-13 | 698 | 699 | 695 | 695 | 20,000 | 695 |
| 2007-02-09 | 698 | 698 | 698 | 698 | 300 | 698 |
| 2007-02-08 | 698 | 700 | 698 | 698 | 1,500 | 698 |
| 2007-02-07 | 698 | 699 | 697 | 698 | 2,900 | 698 |
| 2007-02-06 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2007-02-05 | 699 | 700 | 698 | 699 | 1,100 | 699 |
| 2007-02-02 | 701 | 701 | 699 | 700 | 3,100 | 700 |
| 2007-02-01 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2007-01-31 | 699 | 700 | 699 | 700 | 600 | 700 |
| 2007-01-30 | 702 | 704 | 701 | 703 | 1,800 | 703 |
| 2007-01-29 | 704 | 716 | 702 | 715 | 3,000 | 715 |
| 2007-01-26 | 703 | 703 | 702 | 702 | 500 | 702 |
| 2007-01-25 | 722 | 723 | 701 | 703 | 1,400 | 703 |
| 2007-01-24 | 759 | 790 | 710 | 730 | 24,500 | 730 |
| 2007-01-23 | 701 | 701 | 700 | 700 | 1,400 | 700 |
| 2007-01-22 | 701 | 701 | 698 | 699 | 600 | 699 |
| 2007-01-19 | 699 | 700 | 699 | 700 | 6,200 | 700 |
| 2007-01-18 | 700 | 700 | 699 | 699 | 4,400 | 699 |
| 2007-01-17 | 700 | 700 | 699 | 700 | 5,600 | 700 |
| 2007-01-16 | 699 | 700 | 695 | 700 | 3,800 | 700 |
| 2007-01-15 | 700 | 700 | 699 | 699 | 5,700 | 699 |
| 2007-01-12 | 700 | 700 | 700 | 700 | 300 | 700 |
| 2007-01-11 | 699 | 699 | 699 | 699 | 1,600 | 699 |
| 2007-01-10 | 699 | 699 | 699 | 699 | 1,500 | 699 |
| 2007-01-09 | 700 | 700 | 691 | 693 | 2,700 | 693 |
| 2007-01-05 | 700 | 705 | 700 | 705 | 700 | 705 |
| 2007-01-04 | 700 | 700 | 700 | 700 | 300 | 700 |
分割・併合履歴 ： なし
