1. HOME >
  2. 株価時系列 >
  3. 2498 >
  4. 2011年

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 [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302052102052092,200209
2011-12-291942051942002,700200
2011-12-28203203195195700195
2011-12-261992041992016,000201
2011-12-221971981931986,000198
2011-12-212002041961963,400196
2011-12-201982031981981,700198
2011-12-192052051971993,600199
2011-12-162002052002051,200205
2011-12-151992051992022,800202
2011-12-142032132032091,800209
2011-12-1321021020421010,800210
2011-12-122012052012053,800205
2011-12-091902011901982,000198
2011-12-081971991961991,300199
2011-12-07199199195199900199
2011-12-06201201199199600199
2011-12-052002021972013,100201
2011-12-021921981921971,200197
2011-12-011972001931931,500193
2011-11-301951961951951,400195
2011-11-29194195189195500195
2011-11-28192195191191900191
2011-11-251881901851902,400190
2011-11-241961961961965,000196
2011-11-221901931831901,500190
2011-11-211901951861934,000193
2011-11-181872001872004,000200
2011-11-171912001902004,500200
2011-11-162102101911992,600199
2011-11-152142142052053,900205
2011-11-142102102062103,700210
2011-11-112192192192192,300219
2011-11-102092142072141,200214
2011-11-092112122062102,700210
2011-11-082212212162161,800216
2011-11-042242272242274,100227
2011-11-022112112112111,500211
2011-11-012172182172181,100218
2011-10-31219219219219100219
2011-10-282242252202202,500220
2011-10-272302332172243,500224
2011-10-262222302152304,000230
2011-10-25233233230230200230
2011-10-242322322272285,200228
2011-10-21223227220227400227
2011-10-202182182182181,500218
2011-10-192252252232231,000223
2011-10-18232232225225500225
2011-10-17230230224227500227
2011-10-14227227227227500227
2011-10-13231232230230400230
2011-10-12233233233233100233
2011-10-112342342342341,700234
2011-10-07228234226234900234
2011-10-06233233230230200230
2011-10-05235235235235500235
2011-10-04228228228228600228
2011-10-03227227227227400227
2011-09-30217218217218600218
2011-09-292182182112162,100216
2011-09-282202252202201,100220
2011-09-272262312142317,500231
2011-09-262372372242257,200225
2011-09-222312382302382,400238
2011-09-21234238234234900234
2011-09-20238238233233700233
2011-09-162352372342341,200234
2011-09-15232235232235700235
2011-09-142372372322321,800232
2011-09-13237243237240800240
2011-09-122442442442442,300244
2011-09-09235238233238600238
2011-09-082482482352354,300235
2011-09-072362382312351,000235
2011-09-06233235233235500235
2011-09-052382392312391,600239
2011-09-02239239239239200239
2011-09-012322342322342,000234
2011-08-312302352302352,200235
2011-08-30239239232232700232
2011-08-29234234232232400232
2011-08-26240240238238400238
2011-08-25236240236240200240
2011-08-242422422322355,000235
2011-08-232252352252351,200235
2011-08-2224024022022515,200225
2011-08-192362392342391,000239
2011-08-172502522412411,600241
2011-08-162532532412491,300249
2011-08-15240246240246600246
2011-08-122402502402405,000240
2011-08-112442442322367,600236
2011-08-102522652462461,700246
2011-08-092382512262515,700251
2011-08-082532532462465,800246
2011-08-052612612502579,600257
2011-08-042612612602612,900261
2011-08-03266266261261400261
2011-08-022732732602691,700269
2011-08-012602652602653,200265
2011-07-2927427426026010,200260
2011-07-282762762722742,100274
2011-07-272852852802801,100280
2011-07-262832852832851,400285
2011-07-252982982752847,100284
2011-07-22287289287289800289
2011-07-212892892872891,000289
2011-07-202872892832832,200283
2011-07-192852852822857,000285
2011-07-152842852832841,700284
2011-07-1429229228428912,200289
2011-07-132973002813007,000300
2011-07-123043043013011,200301
2011-07-113093103073093,300309
2011-07-083013043003043,500304
2011-07-073003012962993,900299
2011-07-063003003003001,000300
2011-07-053103103003002,200300
2011-07-043033072953072,600307
2011-07-013033123033075,700307
2011-06-303003083003082,200308
2011-06-293043043013023,000302
2011-06-283103173053053,800305
2011-06-2732532529431220,300312
2011-06-243113113003094,900309
2011-06-2331131128230319,400303
2011-06-223083123063062,100306
2011-06-213053203053156,800315
2011-06-2031531730230310,400303
2011-06-1731532230532210,800322
2011-06-1630032930032114,400321
2011-06-1531531529830027,000300
2011-06-1432333031431714,900317
2011-06-1332032330031349,000313
2011-06-1028629828529821,600298
2011-06-0928131228128650,100286
2011-06-082512652492655,900265
2011-06-0725325524525213,200252
2011-06-062582582532536,100253
2011-06-032632652582615,100261
2011-06-022602612572602,600260
2011-06-012692692592606,800260
2011-05-312612692602698,100269
2011-05-302592652542656,700265
2011-05-272602652582583,600258
2011-05-262602652542656,700265
2011-05-2525926525226011,000260
2011-05-242732732662669,700266
2011-05-2327027926426620,500266
2011-05-2026026425026427,600264
2011-05-1926727725926449,000264
2011-05-1827027026027037,200270
2011-05-1729229226326646,700266
2011-05-1628030627129257,600292
2011-05-1332132124226378,100263
2011-05-123193233123137,100313
2011-05-1132933431432118,600321
2011-05-1033433431332917,800329
2011-05-093463463313325,900332
2011-05-0635235232334510,300345
2011-05-0235935933835218,100352
2011-04-2833536233036127,000361
2011-04-2736536533534135,800341
2011-04-2642042835536199,100361
2011-04-25352408352408194,200408
2011-04-2232235031532838,900328
2011-04-2133433431331931,900319
2011-04-2036136534134521,000345
2011-04-1937638834536570,700365
2011-04-18380412360412111,100412
2011-04-1530537030533216,800332
2011-04-143083133003002,900300
2011-04-13310311310310800310
2011-04-12309309309309200309
2011-04-113233233093092,000309
2011-04-083083173083171,200317
2011-04-07306306306306300306
2011-04-063153153013011,400301
2011-04-053163163153151,100315
2011-04-043063183063182,900318
2011-04-012953022953023,000302
2011-03-30303303287287300287
2011-03-29303303303303700303
2011-03-28302303287303800303
2011-03-25302302302302800302
2011-03-242962982962974,500297
2011-03-232912932812933,900293
2011-03-223043042842845,400284
2011-03-18271272271272400272
2011-03-17249260249255800255
2011-03-16249274249274200274
2011-03-152592592452593,200259
2011-03-142602622602613,300261
2011-03-112772772772771,500277
2011-03-102732762732761,700276
2011-03-09275275274274200274
2011-03-08277277275275400275
2011-03-07277277277277100277
2011-03-042792792792791,200279
2011-03-02273275273275300275
2011-03-01277277277277600277
2011-02-28276276275275500275
2011-02-252782782652694,500269
2011-02-242872872692707,800270
2011-02-23276279276279600279
2011-02-222762832722833,100283
2011-02-212732762732761,500276
2011-02-182752782712714,900271
2011-02-172752752702714,900271
2011-02-162882882722737,700273
2011-02-152852862812822,200282
2011-02-142972972932932,100293
2011-02-102902962902961,100296
2011-02-093013012912916,300291
2011-02-08303303303303200303
2011-02-07308308303303400303
2011-02-043283283003083,200308
2011-02-02300300300300300300
2011-01-31299299299299300299
2011-01-26303303300300300300
2011-01-25304304301301600301
2011-01-2431632131031017,500310
2011-01-213093103023063,400306
2011-01-203053093053092,600309
2011-01-193013053013051,300305
2011-01-182993032993033,900303
2011-01-172903002902991,400299
2011-01-142892892882881,200288
2011-01-132892952892951,100295
2011-01-12290290290290300290
2011-01-112902902902901,900290
2011-01-072882912882911,000291
2011-01-062792882772881,900288
2011-01-052792792762761,100276
2011-01-04272273272273400273

分割・併合履歴 ： なし