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 [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 796 | 796 | 780 | 785 | 5,800 | 785 |
| 2015-12-29 | 803 | 803 | 788 | 797 | 1,100 | 797 |
| 2015-12-28 | 784 | 796 | 777 | 790 | 3,700 | 790 |
| 2015-12-25 | 790 | 800 | 763 | 799 | 10,300 | 799 |
| 2015-12-24 | 846 | 856 | 791 | 802 | 25,800 | 802 |
| 2015-12-22 | 874 | 874 | 818 | 821 | 24,300 | 821 |
| 2015-12-21 | 820 | 872 | 805 | 860 | 66,600 | 860 |
| 2015-12-18 | 773 | 865 | 773 | 820 | 82,100 | 820 |
| 2015-12-17 | 745 | 776 | 745 | 773 | 30,500 | 773 |
| 2015-12-16 | 719 | 748 | 719 | 748 | 28,700 | 748 |
| 2015-12-15 | 715 | 720 | 706 | 716 | 7,100 | 716 |
| 2015-12-14 | 719 | 720 | 704 | 720 | 7,900 | 720 |
| 2015-12-11 | 710 | 716 | 707 | 716 | 2,600 | 716 |
| 2015-12-10 | 718 | 718 | 705 | 705 | 8,500 | 705 |
| 2015-12-09 | 733 | 734 | 713 | 726 | 9,800 | 726 |
| 2015-12-08 | 734 | 739 | 720 | 724 | 9,000 | 724 |
| 2015-12-07 | 720 | 728 | 712 | 726 | 10,400 | 726 |
| 2015-12-04 | 725 | 725 | 717 | 720 | 3,500 | 720 |
| 2015-12-03 | 717 | 727 | 708 | 727 | 9,400 | 727 |
| 2015-12-02 | 712 | 720 | 712 | 719 | 2,100 | 719 |
| 2015-12-01 | 714 | 725 | 710 | 719 | 8,600 | 719 |
| 2015-11-30 | 722 | 722 | 714 | 714 | 3,200 | 714 |
| 2015-11-27 | 721 | 725 | 715 | 715 | 5,800 | 715 |
| 2015-11-26 | 705 | 733 | 705 | 729 | 68,700 | 729 |
| 2015-11-25 | 688 | 692 | 688 | 690 | 4,900 | 690 |
| 2015-11-24 | 693 | 697 | 686 | 690 | 11,600 | 690 |
| 2015-11-20 | 681 | 689 | 681 | 689 | 3,500 | 689 |
| 2015-11-19 | 683 | 690 | 683 | 685 | 14,400 | 685 |
| 2015-11-18 | 676 | 682 | 671 | 681 | 11,500 | 681 |
| 2015-11-17 | 685 | 690 | 676 | 680 | 6,400 | 680 |
| 2015-11-16 | 700 | 702 | 685 | 686 | 37,000 | 686 |
| 2015-11-13 | 676 | 680 | 670 | 678 | 4,900 | 678 |
| 2015-11-12 | 682 | 685 | 674 | 685 | 8,300 | 685 |
| 2015-11-11 | 689 | 694 | 685 | 690 | 8,200 | 690 |
| 2015-11-10 | 675 | 686 | 670 | 685 | 30,500 | 685 |
| 2015-11-09 | 658 | 665 | 658 | 660 | 2,200 | 660 |
| 2015-11-06 | 662 | 662 | 659 | 660 | 1,100 | 660 |
| 2015-11-05 | 658 | 660 | 657 | 660 | 1,300 | 660 |
| 2015-11-04 | 658 | 668 | 653 | 660 | 3,100 | 660 |
| 2015-11-02 | 653 | 656 | 642 | 652 | 2,600 | 652 |
| 2015-10-30 | 647 | 652 | 646 | 648 | 1,200 | 648 |
| 2015-10-29 | 662 | 662 | 632 | 657 | 8,800 | 657 |
| 2015-10-28 | 663 | 663 | 663 | 663 | 2,600 | 663 |
| 2015-10-27 | 672 | 672 | 662 | 662 | 6,500 | 662 |
| 2015-10-26 | 668 | 679 | 668 | 672 | 9,800 | 672 |
| 2015-10-23 | 670 | 676 | 660 | 665 | 14,400 | 665 |
| 2015-10-22 | 658 | 677 | 651 | 665 | 15,800 | 665 |
| 2015-10-21 | 648 | 671 | 648 | 650 | 9,800 | 650 |
| 2015-10-20 | 637 | 674 | 623 | 657 | 38,700 | 657 |
| 2015-10-19 | 622 | 638 | 619 | 638 | 8,200 | 638 |
| 2015-10-16 | 607 | 619 | 607 | 616 | 1,800 | 616 |
| 2015-10-15 | 608 | 613 | 601 | 613 | 1,500 | 613 |
| 2015-10-14 | 612 | 612 | 607 | 608 | 2,400 | 608 |
| 2015-10-13 | 633 | 633 | 600 | 612 | 8,200 | 612 |
| 2015-10-09 | 608 | 630 | 608 | 629 | 8,500 | 629 |
| 2015-10-08 | 604 | 607 | 603 | 607 | 3,100 | 607 |
| 2015-10-07 | 606 | 610 | 600 | 604 | 4,100 | 604 |
| 2015-10-06 | 606 | 609 | 604 | 606 | 4,400 | 606 |
| 2015-10-05 | 603 | 610 | 602 | 603 | 8,900 | 603 |
| 2015-10-02 | 599 | 642 | 591 | 596 | 25,600 | 596 |
| 2015-10-01 | 574 | 582 | 574 | 582 | 1,500 | 582 |
| 2015-09-30 | 559 | 568 | 559 | 565 | 4,300 | 565 |
| 2015-09-29 | 576 | 576 | 560 | 561 | 4,900 | 561 |
| 2015-09-28 | 571 | 582 | 571 | 579 | 3,200 | 579 |
| 2015-09-25 | 579 | 593 | 566 | 593 | 5,200 | 593 |
| 2015-09-24 | 590 | 590 | 571 | 574 | 4,800 | 574 |
| 2015-09-18 | 591 | 591 | 583 | 586 | 2,800 | 586 |
| 2015-09-17 | 591 | 593 | 590 | 592 | 4,600 | 592 |
| 2015-09-16 | 592 | 595 | 587 | 587 | 3,600 | 587 |
| 2015-09-15 | 598 | 598 | 591 | 591 | 4,100 | 591 |
| 2015-09-14 | 596 | 599 | 594 | 597 | 1,300 | 597 |
| 2015-09-11 | 588 | 595 | 587 | 595 | 4,800 | 595 |
| 2015-09-10 | 574 | 586 | 568 | 586 | 10,500 | 586 |
| 2015-09-09 | 571 | 580 | 571 | 578 | 5,600 | 578 |
| 2015-09-08 | 570 | 572 | 566 | 568 | 4,900 | 568 |
| 2015-09-07 | 572 | 580 | 564 | 580 | 8,600 | 580 |
| 2015-09-04 | 603 | 603 | 566 | 590 | 40,400 | 590 |
| 2015-09-03 | 589 | 589 | 580 | 585 | 2,900 | 585 |
| 2015-09-02 | 583 | 589 | 581 | 584 | 5,800 | 584 |
| 2015-09-01 | 590 | 591 | 584 | 585 | 9,700 | 585 |
| 2015-08-31 | 603 | 608 | 591 | 596 | 11,900 | 596 |
| 2015-08-28 | 600 | 614 | 600 | 613 | 5,200 | 613 |
| 2015-08-27 | 602 | 602 | 590 | 590 | 8,300 | 590 |
| 2015-08-26 | 571 | 594 | 570 | 593 | 21,200 | 593 |
| 2015-08-25 | 564 | 607 | 564 | 569 | 27,500 | 569 |
| 2015-08-24 | 631 | 631 | 601 | 604 | 32,800 | 604 |
| 2015-08-21 | 655 | 655 | 641 | 643 | 20,500 | 643 |
| 2015-08-20 | 657 | 657 | 656 | 656 | 3,100 | 656 |
| 2015-08-19 | 664 | 664 | 655 | 657 | 4,400 | 657 |
| 2015-08-18 | 655 | 658 | 652 | 657 | 5,700 | 657 |
| 2015-08-17 | 652 | 662 | 651 | 662 | 30,200 | 662 |
| 2015-08-14 | 670 | 673 | 661 | 662 | 11,200 | 662 |
| 2015-08-13 | 665 | 674 | 640 | 674 | 69,100 | 674 |
| 2015-08-12 | 690 | 710 | 688 | 710 | 61,700 | 710 |
| 2015-08-11 | 683 | 685 | 674 | 684 | 6,500 | 684 |
| 2015-08-10 | 675 | 683 | 669 | 681 | 11,200 | 681 |
| 2015-08-07 | 674 | 679 | 674 | 679 | 4,600 | 679 |
| 2015-08-06 | 660 | 678 | 659 | 674 | 19,800 | 674 |
| 2015-08-05 | 683 | 684 | 677 | 680 | 2,000 | 680 |
| 2015-08-04 | 678 | 680 | 677 | 680 | 2,900 | 680 |
| 2015-08-03 | 678 | 682 | 675 | 677 | 3,700 | 677 |
| 2015-07-31 | 682 | 682 | 673 | 681 | 1,200 | 681 |
| 2015-07-30 | 689 | 689 | 681 | 685 | 4,300 | 685 |
| 2015-07-29 | 687 | 687 | 687 | 687 | 2,100 | 687 |
| 2015-07-28 | 676 | 684 | 671 | 684 | 3,300 | 684 |
| 2015-07-27 | 687 | 687 | 681 | 685 | 2,600 | 685 |
| 2015-07-24 | 682 | 688 | 680 | 688 | 9,900 | 688 |
| 2015-07-23 | 672 | 681 | 672 | 681 | 2,700 | 681 |
| 2015-07-22 | 675 | 683 | 674 | 675 | 9,700 | 675 |
| 2015-07-21 | 680 | 683 | 678 | 678 | 4,500 | 678 |
| 2015-07-17 | 684 | 684 | 676 | 677 | 1,500 | 677 |
| 2015-07-16 | 678 | 683 | 675 | 683 | 2,700 | 683 |
| 2015-07-15 | 675 | 679 | 671 | 678 | 3,000 | 678 |
| 2015-07-14 | 681 | 683 | 669 | 679 | 4,100 | 679 |
| 2015-07-13 | 675 | 675 | 665 | 674 | 3,700 | 674 |
| 2015-07-10 | 655 | 667 | 655 | 665 | 10,400 | 665 |
| 2015-07-09 | 648 | 655 | 630 | 650 | 31,600 | 650 |
| 2015-07-08 | 689 | 689 | 667 | 667 | 13,200 | 667 |
| 2015-07-07 | 678 | 691 | 678 | 689 | 8,900 | 689 |
| 2015-07-06 | 680 | 684 | 675 | 678 | 7,400 | 678 |
| 2015-07-03 | 691 | 693 | 686 | 690 | 2,300 | 690 |
| 2015-07-02 | 685 | 692 | 685 | 685 | 8,600 | 685 |
| 2015-07-01 | 676 | 683 | 675 | 683 | 5,600 | 683 |
| 2015-06-30 | 670 | 678 | 670 | 678 | 10,800 | 678 |
| 2015-06-29 | 676 | 686 | 666 | 670 | 23,000 | 670 |
| 2015-06-26 | 691 | 698 | 687 | 691 | 7,200 | 691 |
| 2015-06-25 | 690 | 695 | 688 | 688 | 7,200 | 688 |
| 2015-06-24 | 692 | 700 | 687 | 690 | 13,600 | 690 |
| 2015-06-23 | 702 | 702 | 688 | 690 | 14,700 | 690 |
| 2015-06-22 | 691 | 705 | 691 | 704 | 13,600 | 704 |
| 2015-06-19 | 700 | 701 | 694 | 695 | 19,600 | 695 |
| 2015-06-18 | 710 | 710 | 699 | 699 | 5,300 | 699 |
| 2015-06-17 | 719 | 719 | 702 | 708 | 11,600 | 708 |
| 2015-06-16 | 707 | 720 | 702 | 720 | 11,000 | 720 |
| 2015-06-15 | 696 | 715 | 696 | 707 | 19,600 | 707 |
| 2015-06-12 | 704 | 704 | 688 | 690 | 36,100 | 690 |
| 2015-06-11 | 703 | 707 | 690 | 698 | 6,400 | 698 |
| 2015-06-10 | 683 | 703 | 682 | 703 | 16,700 | 703 |
| 2015-06-09 | 693 | 693 | 681 | 683 | 8,100 | 683 |
| 2015-06-08 | 693 | 693 | 685 | 687 | 3,300 | 687 |
| 2015-06-05 | 686 | 687 | 683 | 685 | 5,600 | 685 |
| 2015-06-04 | 688 | 693 | 688 | 693 | 1,600 | 693 |
| 2015-06-03 | 686 | 688 | 683 | 688 | 10,400 | 688 |
| 2015-06-02 | 700 | 700 | 675 | 689 | 15,400 | 689 |
| 2015-06-01 | 689 | 693 | 685 | 693 | 5,700 | 693 |
| 2015-05-29 | 690 | 698 | 689 | 696 | 7,000 | 696 |
| 2015-05-28 | 698 | 700 | 689 | 694 | 7,000 | 694 |
| 2015-05-27 | 692 | 698 | 686 | 698 | 11,500 | 698 |
| 2015-05-26 | 701 | 703 | 691 | 692 | 10,500 | 692 |
| 2015-05-25 | 700 | 703 | 694 | 696 | 13,900 | 696 |
| 2015-05-22 | 694 | 700 | 693 | 694 | 10,500 | 694 |
| 2015-05-21 | 716 | 716 | 695 | 697 | 26,500 | 697 |
| 2015-05-20 | 732 | 732 | 707 | 715 | 12,600 | 715 |
| 2015-05-19 | 700 | 734 | 695 | 725 | 51,500 | 725 |
| 2015-05-18 | 692 | 720 | 678 | 703 | 70,700 | 703 |
| 2015-05-15 | 759 | 759 | 692 | 700 | 350,500 | 700 |
| 2015-05-14 | 664 | 665 | 655 | 659 | 14,300 | 659 |
| 2015-05-13 | 669 | 669 | 650 | 668 | 12,700 | 668 |
| 2015-05-12 | 661 | 668 | 660 | 660 | 6,900 | 660 |
| 2015-05-11 | 679 | 679 | 661 | 663 | 16,300 | 663 |
| 2015-05-08 | 664 | 664 | 662 | 662 | 20,400 | 662 |
| 2015-05-07 | 670 | 670 | 660 | 670 | 3,900 | 670 |
| 2015-05-01 | 660 | 661 | 658 | 658 | 33,600 | 658 |
| 2015-04-30 | 675 | 675 | 662 | 663 | 13,500 | 663 |
| 2015-04-28 | 678 | 678 | 676 | 676 | 2,600 | 676 |
| 2015-04-27 | 684 | 684 | 675 | 678 | 9,900 | 678 |
| 2015-04-24 | 684 | 685 | 680 | 685 | 2,900 | 685 |
| 2015-04-23 | 680 | 685 | 677 | 680 | 3,800 | 680 |
| 2015-04-22 | 686 | 690 | 679 | 684 | 14,400 | 684 |
| 2015-04-21 | 680 | 690 | 676 | 685 | 12,500 | 685 |
| 2015-04-20 | 678 | 681 | 677 | 678 | 5,500 | 678 |
| 2015-04-17 | 677 | 679 | 670 | 673 | 8,800 | 673 |
| 2015-04-16 | 668 | 680 | 668 | 680 | 8,600 | 680 |
| 2015-04-15 | 666 | 674 | 666 | 668 | 6,500 | 668 |
| 2015-04-14 | 661 | 668 | 661 | 664 | 6,700 | 664 |
| 2015-04-13 | 666 | 670 | 661 | 666 | 17,500 | 666 |
| 2015-04-10 | 664 | 664 | 659 | 661 | 9,900 | 661 |
| 2015-04-09 | 668 | 670 | 657 | 662 | 22,200 | 662 |
| 2015-04-08 | 676 | 683 | 664 | 666 | 27,400 | 666 |
| 2015-04-07 | 662 | 671 | 650 | 670 | 52,800 | 670 |
| 2015-04-06 | 661 | 680 | 660 | 670 | 7,800 | 670 |
| 2015-04-03 | 660 | 670 | 655 | 669 | 10,500 | 669 |
| 2015-04-02 | 655 | 662 | 654 | 660 | 2,100 | 660 |
| 2015-04-01 | 670 | 670 | 650 | 652 | 12,400 | 652 |
| 2015-03-31 | 663 | 673 | 662 | 670 | 2,800 | 670 |
| 2015-03-30 | 688 | 688 | 665 | 671 | 5,200 | 671 |
| 2015-03-27 | 680 | 687 | 665 | 687 | 4,600 | 687 |
| 2015-03-26 | 680 | 680 | 676 | 680 | 3,500 | 680 |
| 2015-03-25 | 698 | 698 | 689 | 689 | 3,200 | 689 |
| 2015-03-24 | 689 | 689 | 680 | 689 | 7,400 | 689 |
| 2015-03-23 | 662 | 695 | 660 | 680 | 33,000 | 680 |
| 2015-03-20 | 660 | 662 | 651 | 651 | 6,100 | 651 |
| 2015-03-19 | 661 | 662 | 657 | 661 | 2,200 | 661 |
| 2015-03-18 | 656 | 660 | 650 | 660 | 5,500 | 660 |
| 2015-03-17 | 650 | 656 | 648 | 648 | 6,900 | 648 |
| 2015-03-16 | 645 | 650 | 640 | 650 | 4,300 | 650 |
| 2015-03-13 | 654 | 659 | 643 | 649 | 4,000 | 649 |
| 2015-03-12 | 647 | 653 | 641 | 646 | 4,300 | 646 |
| 2015-03-11 | 644 | 666 | 636 | 652 | 12,000 | 652 |
| 2015-03-10 | 633 | 636 | 632 | 635 | 5,800 | 635 |
| 2015-03-09 | 646 | 653 | 623 | 639 | 11,200 | 639 |
| 2015-03-06 | 655 | 655 | 646 | 648 | 3,300 | 648 |
| 2015-03-05 | 655 | 655 | 650 | 650 | 1,600 | 650 |
| 2015-03-04 | 654 | 654 | 647 | 652 | 1,700 | 652 |
| 2015-03-03 | 647 | 654 | 646 | 648 | 9,900 | 648 |
| 2015-03-02 | 649 | 662 | 640 | 652 | 12,600 | 652 |
| 2015-02-27 | 662 | 663 | 653 | 654 | 10,600 | 654 |
| 2015-02-26 | 660 | 662 | 658 | 658 | 2,800 | 658 |
| 2015-02-25 | 660 | 668 | 659 | 663 | 2,300 | 663 |
| 2015-02-24 | 664 | 664 | 657 | 660 | 6,100 | 660 |
| 2015-02-23 | 668 | 670 | 657 | 657 | 12,800 | 657 |
| 2015-02-20 | 660 | 665 | 655 | 665 | 3,500 | 665 |
| 2015-02-19 | 653 | 658 | 653 | 658 | 3,700 | 658 |
| 2015-02-18 | 650 | 665 | 649 | 662 | 10,000 | 662 |
| 2015-02-17 | 655 | 657 | 654 | 655 | 2,700 | 655 |
| 2015-02-16 | 651 | 660 | 651 | 654 | 8,000 | 654 |
| 2015-02-13 | 655 | 663 | 640 | 663 | 18,100 | 663 |
| 2015-02-12 | 663 | 665 | 655 | 665 | 7,200 | 665 |
| 2015-02-10 | 655 | 656 | 646 | 652 | 9,100 | 652 |
| 2015-02-09 | 664 | 664 | 656 | 657 | 8,200 | 657 |
| 2015-02-06 | 668 | 668 | 663 | 663 | 3,100 | 663 |
| 2015-02-05 | 682 | 682 | 666 | 666 | 9,500 | 666 |
| 2015-02-04 | 673 | 674 | 671 | 671 | 4,300 | 671 |
| 2015-02-03 | 680 | 687 | 671 | 671 | 11,600 | 671 |
| 2015-02-02 | 680 | 706 | 670 | 697 | 20,000 | 697 |
| 2015-01-30 | 677 | 677 | 674 | 676 | 2,200 | 676 |
| 2015-01-29 | 681 | 682 | 675 | 677 | 3,500 | 677 |
| 2015-01-28 | 687 | 689 | 680 | 689 | 4,700 | 689 |
| 2015-01-27 | 690 | 691 | 688 | 690 | 3,800 | 690 |
| 2015-01-26 | 703 | 703 | 690 | 695 | 11,000 | 695 |
| 2015-01-23 | 688 | 695 | 688 | 693 | 6,600 | 693 |
| 2015-01-22 | 681 | 690 | 681 | 690 | 2,000 | 690 |
| 2015-01-21 | 692 | 692 | 688 | 690 | 1,500 | 690 |
| 2015-01-20 | 682 | 699 | 676 | 692 | 4,300 | 692 |
| 2015-01-19 | 675 | 690 | 675 | 678 | 11,300 | 678 |
| 2015-01-16 | 700 | 700 | 680 | 685 | 6,600 | 685 |
| 2015-01-15 | 678 | 691 | 678 | 690 | 5,400 | 690 |
| 2015-01-14 | 709 | 710 | 670 | 685 | 23,700 | 685 |
| 2015-01-13 | 700 | 710 | 697 | 710 | 8,400 | 710 |
| 2015-01-09 | 712 | 712 | 700 | 700 | 10,700 | 700 |
| 2015-01-08 | 701 | 709 | 695 | 705 | 8,200 | 705 |
| 2015-01-07 | 700 | 701 | 699 | 701 | 5,700 | 701 |
| 2015-01-06 | 710 | 710 | 701 | 701 | 6,300 | 701 |
| 2015-01-05 | 711 | 711 | 707 | 711 | 7,500 | 711 |
分割・併合履歴 ： なし
