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 [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 315 | 350 | 315 | 350 | 1,100 | 350 |
| 2008-12-25 | 310 | 315 | 310 | 315 | 3,100 | 315 |
| 2008-12-24 | 270 | 305 | 270 | 305 | 3,900 | 305 |
| 2008-12-22 | 300 | 300 | 270 | 270 | 2,500 | 270 |
| 2008-12-19 | 301 | 301 | 301 | 301 | 2,200 | 301 |
| 2008-12-18 | 320 | 328 | 320 | 328 | 2,400 | 328 |
| 2008-12-16 | 398 | 399 | 329 | 329 | 3,400 | 329 |
| 2008-12-15 | 350 | 350 | 345 | 345 | 4,800 | 345 |
| 2008-12-12 | 339 | 339 | 339 | 339 | 3,200 | 339 |
| 2008-12-11 | 299 | 299 | 294 | 294 | 600 | 294 |
| 2008-12-10 | 276 | 276 | 276 | 276 | 100 | 276 |
| 2008-12-04 | 274 | 274 | 274 | 274 | 400 | 274 |
| 2008-12-03 | 264 | 264 | 264 | 264 | 100 | 264 |
| 2008-12-02 | 254 | 258 | 254 | 258 | 200 | 258 |
| 2008-12-01 | 275 | 275 | 273 | 275 | 1,100 | 275 |
| 2008-11-27 | 318 | 318 | 318 | 318 | 800 | 318 |
| 2008-11-26 | 319 | 319 | 314 | 314 | 1,200 | 314 |
| 2008-11-25 | 315 | 315 | 315 | 315 | 1,900 | 315 |
| 2008-11-21 | 245 | 245 | 245 | 245 | 1,300 | 245 |
| 2008-11-20 | 245 | 245 | 245 | 245 | 1,300 | 245 |
| 2008-11-19 | 241 | 241 | 241 | 241 | 100 | 241 |
| 2008-11-18 | 240 | 240 | 240 | 240 | 800 | 240 |
| 2008-11-17 | 240 | 240 | 240 | 240 | 700 | 240 |
| 2008-11-14 | 240 | 240 | 230 | 230 | 300 | 230 |
| 2008-11-13 | 260 | 260 | 259 | 259 | 500 | 259 |
| 2008-11-12 | 279 | 279 | 279 | 279 | 200 | 279 |
| 2008-11-11 | 279 | 279 | 279 | 279 | 2,900 | 279 |
| 2008-11-10 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-11-06 | 284 | 284 | 280 | 280 | 400 | 280 |
| 2008-11-05 | 290 | 290 | 290 | 290 | 100 | 290 |
| 2008-10-30 | 275 | 275 | 275 | 275 | 800 | 275 |
| 2008-10-29 | 315 | 315 | 290 | 290 | 200 | 290 |
| 2008-10-28 | 337 | 337 | 260 | 260 | 2,700 | 260 |
| 2008-10-27 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2008-10-24 | 300 | 300 | 300 | 300 | 1,700 | 300 |
| 2008-10-23 | 282 | 282 | 282 | 282 | 300 | 282 |
| 2008-10-22 | 308 | 308 | 265 | 265 | 2,500 | 265 |
| 2008-10-17 | 340 | 340 | 340 | 340 | 300 | 340 |
| 2008-10-16 | 353 | 353 | 278 | 308 | 1,200 | 308 |
| 2008-10-15 | 340 | 340 | 340 | 340 | 1,100 | 340 |
| 2008-10-14 | 269 | 340 | 268 | 340 | 2,300 | 340 |
| 2008-10-10 | 208 | 260 | 200 | 260 | 2,100 | 260 |
| 2008-10-09 | 203 | 203 | 203 | 203 | 100 | 203 |
| 2008-10-08 | 176 | 176 | 151 | 173 | 1,700 | 173 |
| 2008-10-07 | 260 | 260 | 220 | 221 | 1,500 | 221 |
| 2008-09-29 | 300 | 300 | 300 | 300 | 500 | 300 |
| 2008-09-26 | 305 | 305 | 305 | 305 | 500 | 305 |
| 2008-09-25 | 388 | 388 | 315 | 315 | 900 | 315 |
| 2008-09-24 | 385 | 386 | 349 | 350 | 4,000 | 350 |
| 2008-09-22 | 295 | 306 | 295 | 306 | 400 | 306 |
| 2008-09-19 | 295 | 295 | 295 | 295 | 100 | 295 |
| 2008-09-18 | 285 | 290 | 285 | 290 | 500 | 290 |
| 2008-09-17 | 310 | 310 | 310 | 310 | 100 | 310 |
| 2008-09-16 | 280 | 310 | 280 | 310 | 1,700 | 310 |
| 2008-09-12 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2008-09-11 | 325 | 327 | 325 | 325 | 1,400 | 325 |
| 2008-09-09 | 320 | 320 | 315 | 315 | 900 | 315 |
| 2008-09-08 | 312 | 319 | 312 | 319 | 200 | 319 |
| 2008-09-05 | 329 | 329 | 312 | 312 | 200 | 312 |
| 2008-09-04 | 310 | 310 | 300 | 310 | 2,300 | 310 |
| 2008-09-03 | 307 | 309 | 301 | 301 | 1,700 | 301 |
| 2008-09-01 | 348 | 348 | 330 | 330 | 2,400 | 330 |
| 2008-08-29 | 318 | 318 | 315 | 315 | 600 | 315 |
| 2008-08-27 | 316 | 316 | 316 | 316 | 200 | 316 |
| 2008-08-26 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2008-08-25 | 430 | 430 | 340 | 340 | 4,700 | 340 |
| 2008-08-22 | 350 | 355 | 350 | 350 | 1,300 | 350 |
| 2008-08-20 | 360 | 360 | 355 | 355 | 300 | 355 |
| 2008-08-19 | 365 | 365 | 365 | 365 | 100 | 365 |
| 2008-08-18 | 365 | 365 | 365 | 365 | 300 | 365 |
| 2008-08-13 | 380 | 380 | 380 | 380 | 200 | 380 |
| 2008-08-12 | 365 | 368 | 365 | 368 | 800 | 368 |
| 2008-08-11 | 351 | 354 | 351 | 354 | 1,800 | 354 |
| 2008-08-08 | 340 | 340 | 340 | 340 | 300 | 340 |
| 2008-08-06 | 345 | 345 | 345 | 345 | 200 | 345 |
| 2008-08-05 | 302 | 302 | 302 | 302 | 500 | 302 |
| 2008-08-04 | 360 | 360 | 300 | 300 | 2,500 | 300 |
| 2008-08-01 | 376 | 376 | 365 | 365 | 2,100 | 365 |
| 2008-07-31 | 370 | 370 | 370 | 370 | 100 | 370 |
| 2008-07-29 | 384 | 384 | 380 | 380 | 1,500 | 380 |
| 2008-07-28 | 390 | 390 | 390 | 390 | 100 | 390 |
| 2008-07-25 | 400 | 400 | 400 | 400 | 1,600 | 400 |
| 2008-07-24 | 434 | 434 | 399 | 399 | 4,500 | 399 |
| 2008-07-23 | 399 | 399 | 399 | 399 | 300 | 399 |
| 2008-07-22 | 399 | 399 | 388 | 388 | 600 | 388 |
| 2008-07-18 | 393 | 399 | 393 | 394 | 900 | 394 |
| 2008-07-17 | 399 | 399 | 381 | 394 | 800 | 394 |
| 2008-07-15 | 390 | 390 | 390 | 390 | 100 | 390 |
| 2008-07-14 | 400 | 400 | 390 | 390 | 200 | 390 |
| 2008-07-11 | 405 | 405 | 400 | 400 | 2,300 | 400 |
| 2008-07-09 | 405 | 405 | 405 | 405 | 100 | 405 |
| 2008-07-08 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2008-07-01 | 410 | 410 | 410 | 410 | 300 | 410 |
| 2008-06-26 | 428 | 428 | 425 | 425 | 500 | 425 |
| 2008-06-25 | 440 | 440 | 440 | 440 | 400 | 440 |
| 2008-06-24 | 449 | 470 | 430 | 430 | 2,700 | 430 |
| 2008-06-23 | 430 | 430 | 430 | 430 | 2,100 | 430 |
| 2008-06-20 | 440 | 440 | 440 | 440 | 1,200 | 440 |
| 2008-06-17 | 460 | 460 | 450 | 450 | 3,600 | 450 |
| 2008-06-16 | 480 | 480 | 450 | 450 | 2,800 | 450 |
| 2008-06-13 | 480 | 480 | 470 | 470 | 3,100 | 470 |
| 2008-06-12 | 440 | 440 | 440 | 440 | 2,400 | 440 |
| 2008-06-11 | 440 | 440 | 439 | 439 | 2,900 | 439 |
| 2008-06-09 | 435 | 445 | 435 | 445 | 1,300 | 445 |
| 2008-06-06 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2008-06-05 | 445 | 445 | 445 | 445 | 1,100 | 445 |
| 2008-06-03 | 451 | 451 | 445 | 445 | 700 | 445 |
| 2008-06-02 | 450 | 450 | 450 | 450 | 300 | 450 |
| 2008-05-30 | 442 | 442 | 442 | 442 | 300 | 442 |
| 2008-05-29 | 477 | 477 | 477 | 477 | 400 | 477 |
| 2008-05-28 | 478 | 478 | 478 | 478 | 200 | 478 |
| 2008-05-26 | 460 | 489 | 460 | 489 | 2,800 | 489 |
| 2008-05-23 | 470 | 480 | 470 | 480 | 500 | 480 |
| 2008-05-21 | 490 | 490 | 476 | 476 | 1,900 | 476 |
| 2008-05-20 | 485 | 494 | 485 | 485 | 2,700 | 485 |
| 2008-05-19 | 484 | 500 | 475 | 477 | 3,600 | 477 |
| 2008-05-16 | 430 | 449 | 429 | 449 | 7,000 | 449 |
| 2008-05-15 | 413 | 413 | 413 | 413 | 200 | 413 |
| 2008-05-14 | 401 | 401 | 401 | 401 | 500 | 401 |
| 2008-05-13 | 401 | 401 | 400 | 400 | 200 | 400 |
| 2008-05-12 | 398 | 398 | 398 | 398 | 100 | 398 |
| 2008-05-09 | 394 | 394 | 394 | 394 | 100 | 394 |
| 2008-05-02 | 386 | 409 | 386 | 409 | 300 | 409 |
| 2008-05-01 | 386 | 386 | 386 | 386 | 100 | 386 |
| 2008-04-28 | 420 | 420 | 420 | 420 | 500 | 420 |
| 2008-04-25 | 422 | 422 | 422 | 422 | 300 | 422 |
| 2008-04-24 | 375 | 382 | 375 | 382 | 4,900 | 382 |
| 2008-04-23 | 425 | 430 | 425 | 430 | 1,200 | 430 |
| 2008-04-22 | 410 | 410 | 410 | 410 | 600 | 410 |
| 2008-04-18 | 398 | 398 | 398 | 398 | 300 | 398 |
| 2008-04-16 | 375 | 375 | 375 | 375 | 500 | 375 |
| 2008-04-14 | 375 | 375 | 375 | 375 | 100 | 375 |
| 2008-04-11 | 375 | 375 | 375 | 375 | 200 | 375 |
| 2008-04-08 | 375 | 375 | 375 | 375 | 100 | 375 |
| 2008-04-07 | 380 | 380 | 380 | 380 | 400 | 380 |
| 2008-04-01 | 380 | 380 | 380 | 380 | 300 | 380 |
| 2008-03-28 | 380 | 380 | 380 | 380 | 100 | 380 |
| 2008-03-25 | 420 | 420 | 419 | 420 | 1,200 | 420 |
| 2008-03-24 | 400 | 450 | 400 | 450 | 4,300 | 450 |
| 2008-03-21 | 420 | 450 | 419 | 450 | 400 | 450 |
| 2008-03-19 | 412 | 418 | 412 | 416 | 1,500 | 416 |
| 2008-03-14 | 416 | 416 | 415 | 416 | 300 | 416 |
| 2008-03-12 | 450 | 450 | 450 | 450 | 800 | 450 |
| 2008-03-11 | 450 | 450 | 450 | 450 | 2,600 | 450 |
| 2008-03-06 | 450 | 450 | 450 | 450 | 200 | 450 |
| 2008-03-05 | 440 | 499 | 435 | 499 | 3,100 | 499 |
| 2008-03-03 | 440 | 440 | 440 | 440 | 200 | 440 |
| 2008-02-28 | 449 | 449 | 449 | 449 | 200 | 449 |
| 2008-02-27 | 449 | 449 | 449 | 449 | 200 | 449 |
| 2008-02-26 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2008-02-25 | 413 | 453 | 413 | 450 | 6,800 | 450 |
| 2008-02-22 | 440 | 440 | 438 | 438 | 200 | 438 |
| 2008-02-20 | 441 | 441 | 441 | 441 | 2,200 | 441 |
| 2008-02-15 | 435 | 435 | 435 | 435 | 1,400 | 435 |
| 2008-02-14 | 434 | 435 | 434 | 435 | 200 | 435 |
| 2008-02-13 | 435 | 435 | 435 | 435 | 300 | 435 |
| 2008-02-12 | 425 | 425 | 425 | 425 | 200 | 425 |
| 2008-02-07 | 425 | 425 | 425 | 425 | 100 | 425 |
| 2008-02-06 | 425 | 425 | 425 | 425 | 300 | 425 |
| 2008-02-05 | 440 | 440 | 439 | 439 | 200 | 439 |
| 2008-02-04 | 400 | 414 | 400 | 414 | 300 | 414 |
| 2008-01-31 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2008-01-30 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2008-01-29 | 435 | 435 | 435 | 435 | 200 | 435 |
| 2008-01-28 | 473 | 474 | 440 | 440 | 3,400 | 440 |
| 2008-01-25 | 443 | 444 | 442 | 442 | 5,600 | 442 |
| 2008-01-24 | 410 | 411 | 387 | 387 | 15,000 | 387 |
| 2008-01-23 | 389 | 390 | 389 | 390 | 200 | 390 |
| 2008-01-22 | 380 | 382 | 378 | 378 | 2,100 | 378 |
| 2008-01-21 | 390 | 391 | 390 | 391 | 200 | 391 |
| 2008-01-17 | 404 | 405 | 387 | 400 | 2,000 | 400 |
| 2008-01-16 | 395 | 395 | 390 | 395 | 1,400 | 395 |
| 2008-01-15 | 390 | 395 | 390 | 395 | 1,300 | 395 |
| 2008-01-11 | 388 | 389 | 388 | 388 | 4,900 | 388 |
| 2008-01-08 | 388 | 390 | 388 | 389 | 500 | 389 |
| 2008-01-07 | 388 | 388 | 387 | 388 | 500 | 388 |
| 2008-01-04 | 404 | 405 | 388 | 388 | 1,800 | 388 |
分割・併合履歴 ： なし
