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 [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 275 | 275 | 275 | 275 | 1,100 | 275 |
| 2009-12-29 | 275 | 275 | 275 | 275 | 300 | 275 |
| 2009-12-28 | 274 | 274 | 274 | 274 | 500 | 274 |
| 2009-12-25 | 280 | 288 | 280 | 288 | 2,000 | 288 |
| 2009-12-24 | 265 | 278 | 265 | 278 | 5,600 | 278 |
| 2009-12-22 | 260 | 270 | 260 | 270 | 1,600 | 270 |
| 2009-12-21 | 258 | 272 | 258 | 272 | 2,100 | 272 |
| 2009-12-18 | 260 | 260 | 258 | 258 | 900 | 258 |
| 2009-12-17 | 260 | 260 | 260 | 260 | 200 | 260 |
| 2009-12-16 | 262 | 262 | 262 | 262 | 500 | 262 |
| 2009-12-14 | 272 | 272 | 272 | 272 | 8,900 | 272 |
| 2009-12-11 | 275 | 275 | 268 | 268 | 4,200 | 268 |
| 2009-12-10 | 275 | 280 | 275 | 280 | 600 | 280 |
| 2009-12-09 | 275 | 275 | 275 | 275 | 500 | 275 |
| 2009-12-08 | 268 | 275 | 268 | 275 | 200 | 275 |
| 2009-12-07 | 267 | 272 | 267 | 268 | 500 | 268 |
| 2009-12-04 | 254 | 272 | 254 | 272 | 3,700 | 272 |
| 2009-11-30 | 251 | 258 | 251 | 258 | 200 | 258 |
| 2009-11-27 | 250 | 251 | 250 | 251 | 300 | 251 |
| 2009-11-26 | 253 | 253 | 244 | 249 | 2,400 | 249 |
| 2009-11-25 | 253 | 253 | 253 | 253 | 600 | 253 |
| 2009-11-24 | 260 | 260 | 253 | 253 | 4,100 | 253 |
| 2009-11-20 | 262 | 270 | 262 | 270 | 900 | 270 |
| 2009-11-19 | 259 | 262 | 242 | 262 | 2,200 | 262 |
| 2009-11-18 | 260 | 261 | 256 | 256 | 1,900 | 256 |
| 2009-11-17 | 255 | 260 | 255 | 260 | 1,200 | 260 |
| 2009-11-16 | 265 | 265 | 265 | 265 | 200 | 265 |
| 2009-11-13 | 270 | 270 | 270 | 270 | 100 | 270 |
| 2009-11-12 | 270 | 270 | 270 | 270 | 100 | 270 |
| 2009-11-11 | 283 | 283 | 275 | 275 | 2,600 | 275 |
| 2009-11-10 | 290 | 290 | 288 | 288 | 400 | 288 |
| 2009-11-09 | 273 | 290 | 273 | 290 | 1,200 | 290 |
| 2009-11-06 | 270 | 275 | 270 | 275 | 200 | 275 |
| 2009-10-30 | 272 | 272 | 270 | 270 | 1,700 | 270 |
| 2009-10-29 | 274 | 274 | 272 | 272 | 1,000 | 272 |
| 2009-10-26 | 279 | 281 | 277 | 281 | 4,300 | 281 |
| 2009-10-23 | 285 | 285 | 280 | 285 | 2,700 | 285 |
| 2009-10-22 | 285 | 290 | 285 | 290 | 1,100 | 290 |
| 2009-10-21 | 282 | 290 | 279 | 290 | 1,200 | 290 |
| 2009-10-20 | 282 | 284 | 279 | 279 | 600 | 279 |
| 2009-10-19 | 282 | 284 | 282 | 284 | 200 | 284 |
| 2009-10-15 | 282 | 282 | 282 | 282 | 100 | 282 |
| 2009-10-14 | 280 | 282 | 280 | 282 | 200 | 282 |
| 2009-10-13 | 292 | 292 | 292 | 292 | 2,500 | 292 |
| 2009-10-09 | 285 | 297 | 285 | 297 | 800 | 297 |
| 2009-10-07 | 270 | 280 | 270 | 280 | 900 | 280 |
| 2009-10-06 | 270 | 270 | 270 | 270 | 100 | 270 |
| 2009-10-05 | 265 | 270 | 265 | 270 | 500 | 270 |
| 2009-10-02 | 274 | 276 | 264 | 265 | 2,100 | 265 |
| 2009-10-01 | 264 | 264 | 264 | 264 | 100 | 264 |
| 2009-09-30 | 262 | 262 | 262 | 262 | 100 | 262 |
| 2009-09-29 | 262 | 262 | 262 | 262 | 100 | 262 |
| 2009-09-28 | 260 | 260 | 260 | 260 | 1,100 | 260 |
| 2009-09-25 | 280 | 280 | 270 | 275 | 700 | 275 |
| 2009-09-24 | 300 | 300 | 265 | 280 | 11,100 | 280 |
| 2009-09-18 | 285 | 298 | 283 | 298 | 2,800 | 298 |
| 2009-09-17 | 292 | 297 | 285 | 285 | 2,100 | 285 |
| 2009-09-16 | 292 | 292 | 292 | 292 | 400 | 292 |
| 2009-09-15 | 294 | 294 | 292 | 292 | 800 | 292 |
| 2009-09-14 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-09-11 | 299 | 299 | 299 | 299 | 2,400 | 299 |
| 2009-09-10 | 290 | 290 | 288 | 290 | 800 | 290 |
| 2009-09-02 | 293 | 297 | 293 | 297 | 300 | 297 |
| 2009-09-01 | 293 | 293 | 293 | 293 | 100 | 293 |
| 2009-08-31 | 292 | 297 | 292 | 293 | 700 | 293 |
| 2009-08-28 | 300 | 300 | 300 | 300 | 200 | 300 |
| 2009-08-27 | 294 | 300 | 292 | 300 | 1,300 | 300 |
| 2009-08-26 | 295 | 295 | 295 | 295 | 400 | 295 |
| 2009-08-25 | 295 | 296 | 293 | 296 | 1,000 | 296 |
| 2009-08-24 | 300 | 305 | 293 | 305 | 4,300 | 305 |
| 2009-08-21 | 300 | 301 | 300 | 301 | 1,200 | 301 |
| 2009-08-20 | 302 | 310 | 302 | 310 | 500 | 310 |
| 2009-08-19 | 300 | 300 | 300 | 300 | 200 | 300 |
| 2009-08-18 | 298 | 300 | 298 | 300 | 400 | 300 |
| 2009-08-17 | 300 | 300 | 300 | 300 | 1,300 | 300 |
| 2009-08-14 | 296 | 310 | 296 | 310 | 900 | 310 |
| 2009-08-13 | 300 | 300 | 296 | 299 | 1,700 | 299 |
| 2009-08-11 | 315 | 315 | 315 | 315 | 2,400 | 315 |
| 2009-08-10 | 299 | 305 | 294 | 305 | 800 | 305 |
| 2009-08-06 | 299 | 299 | 299 | 299 | 400 | 299 |
| 2009-08-05 | 303 | 304 | 299 | 299 | 300 | 299 |
| 2009-08-04 | 305 | 315 | 304 | 304 | 400 | 304 |
| 2009-08-03 | 305 | 305 | 305 | 305 | 100 | 305 |
| 2009-07-31 | 305 | 305 | 305 | 305 | 100 | 305 |
| 2009-07-28 | 310 | 310 | 310 | 310 | 2,400 | 310 |
| 2009-07-27 | 300 | 300 | 300 | 300 | 900 | 300 |
| 2009-07-24 | 321 | 321 | 300 | 300 | 4,100 | 300 |
| 2009-07-23 | 311 | 311 | 311 | 311 | 200 | 311 |
| 2009-07-22 | 310 | 312 | 310 | 311 | 800 | 311 |
| 2009-07-21 | 306 | 310 | 306 | 310 | 500 | 310 |
| 2009-07-17 | 295 | 306 | 295 | 305 | 1,500 | 305 |
| 2009-07-16 | 291 | 305 | 291 | 295 | 900 | 295 |
| 2009-07-14 | 311 | 311 | 311 | 311 | 1,500 | 311 |
| 2009-07-13 | 301 | 304 | 301 | 301 | 1,100 | 301 |
| 2009-07-10 | 294 | 295 | 292 | 292 | 1,100 | 292 |
| 2009-07-09 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2009-07-08 | 302 | 303 | 302 | 303 | 400 | 303 |
| 2009-07-07 | 314 | 314 | 311 | 311 | 1,000 | 311 |
| 2009-07-06 | 324 | 324 | 314 | 314 | 900 | 314 |
| 2009-07-02 | 325 | 325 | 316 | 325 | 500 | 325 |
| 2009-07-01 | 325 | 325 | 325 | 325 | 200 | 325 |
| 2009-06-26 | 329 | 329 | 322 | 328 | 1,100 | 328 |
| 2009-06-25 | 324 | 329 | 318 | 329 | 800 | 329 |
| 2009-06-24 | 329 | 329 | 325 | 325 | 3,300 | 325 |
| 2009-06-23 | 326 | 330 | 310 | 329 | 4,200 | 329 |
| 2009-06-22 | 322 | 326 | 322 | 326 | 400 | 326 |
| 2009-06-19 | 320 | 320 | 320 | 320 | 500 | 320 |
| 2009-06-18 | 320 | 329 | 320 | 320 | 3,300 | 320 |
| 2009-06-17 | 313 | 315 | 313 | 315 | 500 | 315 |
| 2009-06-16 | 320 | 320 | 314 | 314 | 3,400 | 314 |
| 2009-06-15 | 316 | 321 | 316 | 320 | 8,100 | 320 |
| 2009-06-12 | 309 | 310 | 309 | 310 | 4,400 | 310 |
| 2009-06-11 | 299 | 300 | 295 | 300 | 3,600 | 300 |
| 2009-06-10 | 300 | 300 | 300 | 300 | 400 | 300 |
| 2009-06-09 | 295 | 300 | 286 | 300 | 3,100 | 300 |
| 2009-06-08 | 291 | 295 | 290 | 295 | 400 | 295 |
| 2009-06-05 | 285 | 295 | 285 | 295 | 700 | 295 |
| 2009-06-04 | 290 | 290 | 285 | 290 | 5,500 | 290 |
| 2009-06-03 | 304 | 304 | 290 | 298 | 1,500 | 298 |
| 2009-06-02 | 305 | 305 | 305 | 305 | 200 | 305 |
| 2009-06-01 | 295 | 295 | 295 | 295 | 300 | 295 |
| 2009-05-29 | 290 | 305 | 290 | 295 | 400 | 295 |
| 2009-05-28 | 285 | 290 | 285 | 290 | 200 | 290 |
| 2009-05-27 | 290 | 294 | 285 | 285 | 900 | 285 |
| 2009-05-26 | 301 | 302 | 290 | 290 | 5,100 | 290 |
| 2009-05-25 | 300 | 300 | 296 | 296 | 4,600 | 296 |
| 2009-05-22 | 290 | 295 | 281 | 295 | 3,100 | 295 |
| 2009-05-21 | 294 | 300 | 291 | 300 | 500 | 300 |
| 2009-05-20 | 293 | 300 | 281 | 294 | 2,400 | 294 |
| 2009-05-19 | 275 | 294 | 275 | 294 | 1,100 | 294 |
| 2009-05-18 | 290 | 300 | 290 | 295 | 700 | 295 |
| 2009-05-15 | 299 | 299 | 290 | 290 | 200 | 290 |
| 2009-05-14 | 289 | 299 | 286 | 299 | 700 | 299 |
| 2009-05-12 | 286 | 300 | 286 | 300 | 200 | 300 |
| 2009-05-11 | 309 | 309 | 287 | 305 | 11,200 | 305 |
| 2009-05-08 | 291 | 301 | 291 | 300 | 500 | 300 |
| 2009-05-07 | 286 | 291 | 285 | 291 | 400 | 291 |
| 2009-05-01 | 285 | 285 | 285 | 285 | 100 | 285 |
| 2009-04-30 | 293 | 300 | 285 | 285 | 500 | 285 |
| 2009-04-28 | 283 | 298 | 283 | 298 | 700 | 298 |
| 2009-04-27 | 273 | 288 | 273 | 278 | 2,200 | 278 |
| 2009-04-24 | 324 | 324 | 288 | 298 | 12,400 | 298 |
| 2009-04-23 | 310 | 314 | 310 | 314 | 500 | 314 |
| 2009-04-22 | 314 | 314 | 314 | 314 | 200 | 314 |
| 2009-04-21 | 334 | 334 | 314 | 314 | 200 | 314 |
| 2009-04-20 | 290 | 335 | 290 | 335 | 1,800 | 335 |
| 2009-04-17 | 299 | 299 | 280 | 290 | 2,500 | 290 |
| 2009-04-16 | 300 | 300 | 295 | 300 | 900 | 300 |
| 2009-04-15 | 331 | 331 | 299 | 300 | 18,800 | 300 |
| 2009-04-13 | 350 | 350 | 334 | 334 | 2,200 | 334 |
| 2009-04-10 | 339 | 339 | 339 | 339 | 100 | 339 |
| 2009-04-09 | 339 | 340 | 338 | 339 | 8,300 | 339 |
| 2009-04-08 | 337 | 337 | 337 | 337 | 100 | 337 |
| 2009-04-07 | 333 | 336 | 333 | 336 | 200 | 336 |
| 2009-04-03 | 344 | 344 | 344 | 344 | 200 | 344 |
| 2009-04-02 | 325 | 325 | 325 | 325 | 100 | 325 |
| 2009-04-01 | 325 | 325 | 325 | 325 | 100 | 325 |
| 2009-03-31 | 317 | 325 | 317 | 325 | 500 | 325 |
| 2009-03-26 | 349 | 349 | 349 | 349 | 200 | 349 |
| 2009-03-25 | 349 | 350 | 349 | 349 | 2,200 | 349 |
| 2009-03-24 | 335 | 335 | 335 | 335 | 700 | 335 |
| 2009-03-23 | 325 | 325 | 325 | 325 | 200 | 325 |
| 2009-03-19 | 315 | 315 | 315 | 315 | 100 | 315 |
| 2009-03-18 | 310 | 310 | 310 | 310 | 100 | 310 |
| 2009-03-17 | 306 | 310 | 301 | 310 | 400 | 310 |
| 2009-03-16 | 310 | 310 | 310 | 310 | 500 | 310 |
| 2009-03-13 | 303 | 340 | 303 | 340 | 1,800 | 340 |
| 2009-03-12 | 305 | 305 | 305 | 305 | 500 | 305 |
| 2009-03-11 | 325 | 325 | 325 | 325 | 1,900 | 325 |
| 2009-03-03 | 304 | 321 | 304 | 321 | 1,300 | 321 |
| 2009-03-02 | 344 | 344 | 344 | 344 | 100 | 344 |
| 2009-02-26 | 360 | 360 | 360 | 360 | 700 | 360 |
| 2009-02-25 | 335 | 335 | 335 | 335 | 1,400 | 335 |
| 2009-02-24 | 300 | 300 | 300 | 300 | 3,400 | 300 |
| 2009-02-23 | 307 | 312 | 303 | 308 | 1,300 | 308 |
| 2009-02-20 | 302 | 312 | 302 | 312 | 500 | 312 |
| 2009-02-19 | 301 | 301 | 301 | 301 | 500 | 301 |
| 2009-02-18 | 301 | 301 | 301 | 301 | 900 | 301 |
| 2009-02-17 | 314 | 329 | 301 | 301 | 3,200 | 301 |
| 2009-02-16 | 320 | 329 | 310 | 329 | 4,000 | 329 |
| 2009-02-13 | 381 | 381 | 380 | 380 | 3,900 | 380 |
| 2009-02-12 | 375 | 375 | 361 | 361 | 5,300 | 361 |
| 2009-02-10 | 354 | 354 | 350 | 350 | 3,500 | 350 |
| 2009-02-09 | 301 | 309 | 301 | 309 | 200 | 309 |
| 2009-02-03 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2009-01-30 | 310 | 310 | 310 | 310 | 300 | 310 |
| 2009-01-28 | 344 | 349 | 344 | 349 | 800 | 349 |
| 2009-01-27 | 339 | 339 | 339 | 339 | 900 | 339 |
| 2009-01-26 | 349 | 349 | 314 | 314 | 1,000 | 314 |
| 2009-01-23 | 345 | 350 | 334 | 334 | 2,300 | 334 |
| 2009-01-22 | 341 | 345 | 336 | 336 | 1,500 | 336 |
| 2009-01-21 | 349 | 349 | 340 | 340 | 700 | 340 |
| 2009-01-20 | 335 | 345 | 335 | 345 | 300 | 345 |
| 2009-01-19 | 340 | 345 | 340 | 345 | 800 | 345 |
| 2009-01-14 | 346 | 346 | 346 | 346 | 2,300 | 346 |
| 2009-01-13 | 325 | 335 | 325 | 335 | 1,400 | 335 |
| 2009-01-08 | 290 | 305 | 290 | 305 | 800 | 305 |
| 2009-01-07 | 325 | 325 | 325 | 325 | 900 | 325 |
分割・併合履歴 ： なし
