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 [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,815	1,864	1,782	1,864	1,500	1,864
2018-12-27	1,800	1,880	1,785	1,814	2,800	1,814
2018-12-26	1,700	1,845	1,700	1,760	5,900	1,760
2018-12-25	1,780	1,780	1,680	1,710	10,900	1,710
2018-12-21	1,885	1,901	1,800	1,880	7,800	1,880
2018-12-20	1,986	1,986	1,920	1,924	8,800	1,924
2018-12-19	2,090	2,090	2,030	2,031	6,100	2,031
2018-12-18	2,133	2,133	2,093	2,106	3,100	2,106
2018-12-17	2,190	2,190	2,138	2,146	3,100	2,146
2018-12-14	2,186	2,194	2,184	2,194	1,300	2,194
2018-12-13	2,155	2,195	2,155	2,187	2,900	2,187
2018-12-12	2,160	2,181	2,145	2,158	6,000	2,158
2018-12-11	2,169	2,169	2,150	2,160	3,800	2,160
2018-12-10	2,116	2,149	2,080	2,131	3,300	2,131
2018-12-07	2,138	2,138	2,065	2,116	6,100	2,116
2018-12-06	2,140	2,140	2,058	2,058	2,200	2,058
2018-12-05	2,055	2,120	2,055	2,098	4,000	2,098
2018-12-04	2,128	2,129	2,101	2,101	1,900	2,101
2018-12-03	2,105	2,129	2,097	2,128	2,800	2,128
2018-11-30	2,091	2,124	2,091	2,097	1,400	2,097
2018-11-29	2,119	2,119	2,081	2,091	2,800	2,091
2018-11-28	2,137	2,139	2,117	2,117	1,300	2,117
2018-11-27	2,091	2,128	2,090	2,095	2,000	2,095
2018-11-26	2,000	2,100	1,966	2,100	2,900	2,100
2018-11-22	1,990	2,032	1,980	2,012	4,200	2,012
2018-11-21	2,051	2,101	2,037	2,046	3,600	2,046
2018-11-20	2,097	2,097	2,051	2,077	4,100	2,077
2018-11-19	2,111	2,161	2,063	2,147	11,600	2,147
2018-11-16	2,170	2,239	2,144	2,199	1,900	2,199
2018-11-15	2,179	2,277	2,171	2,175	6,600	2,175
2018-11-14	2,150	2,300	2,123	2,270	6,600	2,270
2018-11-13	2,150	2,198	2,123	2,172	2,700	2,172
2018-11-12	2,224	2,224	2,161	2,200	2,500	2,200
2018-11-09	2,192	2,192	2,141	2,160	1,000	2,160
2018-11-08	2,200	2,253	2,181	2,200	3,000	2,200
2018-11-07	2,063	2,160	2,063	2,119	3,800	2,119
2018-11-06	2,174	2,174	2,077	2,077	600	2,077
2018-11-05	2,105	2,150	2,105	2,125	3,300	2,125
2018-11-02	2,034	2,232	2,020	2,124	9,100	2,124
2018-11-01	2,041	2,045	1,995	2,014	2,800	2,014
2018-10-31	2,011	2,074	2,011	2,041	800	2,041
2018-10-30	1,902	2,070	1,862	2,055	11,400	2,055
2018-10-29	1,942	1,942	1,800	1,939	12,800	1,939
2018-10-26	2,000	2,001	1,885	1,943	14,400	1,943
2018-10-25	2,050	2,065	1,977	1,989	18,500	1,989
2018-10-24	2,111	2,162	2,106	2,126	2,200	2,126
2018-10-23	2,156	2,157	2,100	2,111	5,700	2,111
2018-10-22	2,159	2,220	2,159	2,179	3,500	2,179
2018-10-19	2,195	2,197	2,170	2,183	7,200	2,183
2018-10-18	2,188	2,249	2,180	2,226	8,700	2,226
2018-10-17	2,223	2,226	2,140	2,210	6,100	2,210
2018-10-16	2,180	2,228	2,134	2,228	6,700	2,228
2018-10-15	2,219	2,258	2,184	2,187	8,000	2,187
2018-10-12	2,270	2,270	2,231	2,259	6,600	2,259
2018-10-11	2,137	2,300	2,137	2,270	12,400	2,270
2018-10-10	2,239	2,399	2,239	2,387	6,200	2,387
2018-10-09	2,166	2,238	2,130	2,238	18,400	2,238
2018-10-05	2,330	2,356	2,201	2,249	11,900	2,249
2018-10-04	2,324	2,378	2,303	2,378	6,300	2,378
2018-10-03	2,421	2,438	2,295	2,301	12,700	2,301
2018-10-02	2,470	2,499	2,456	2,466	4,500	2,466
2018-10-01	2,402	2,451	2,400	2,450	19,400	2,450
2018-09-28	2,223	2,424	2,223	2,399	18,200	2,399
2018-09-27	2,231	2,291	2,211	2,262	4,800	2,262
2018-09-26	2,178	2,220	2,152	2,181	6,900	2,181
2018-09-25	2,294	2,294	2,145	2,160	19,600	2,160
2018-09-21	2,220	2,304	2,191	2,226	25,300	2,226
2018-09-20	2,040	2,130	2,040	2,123	32,300	2,123
2018-09-19	1,950	2,000	1,929	1,997	14,300	1,997
2018-09-18	1,900	1,949	1,831	1,949	37,900	1,949
2018-09-14	1,861	1,879	1,857	1,875	1,900	1,875
2018-09-13	1,875	1,897	1,861	1,861	2,000	1,861
2018-09-12	1,900	1,917	1,840	1,899	4,600	1,899
2018-09-11	1,899	1,899	1,870	1,899	5,900	1,899
2018-09-10	1,890	1,900	1,879	1,900	2,600	1,900
2018-09-07	1,840	1,893	1,840	1,890	8,600	1,890
2018-09-06	1,842	1,843	1,833	1,835	2,800	1,835
2018-09-05	1,820	1,847	1,820	1,843	2,700	1,843
2018-09-04	1,812	1,859	1,812	1,820	2,300	1,820
2018-09-03	1,835	1,840	1,815	1,828	1,600	1,828
2018-08-31	1,848	1,868	1,843	1,844	5,300	1,844
2018-08-30	1,841	1,894	1,841	1,861	2,200	1,861
2018-08-29	1,820	1,855	1,820	1,850	4,600	1,850
2018-08-28	1,818	1,844	1,801	1,820	6,600	1,820
2018-08-27	1,809	1,809	1,790	1,790	1,900	1,790
2018-08-24	1,791	1,803	1,778	1,800	1,400	1,800
2018-08-23	1,820	1,821	1,741	1,811	3,500	1,811
2018-08-22	1,770	1,819	1,770	1,818	1,700	1,818
2018-08-21	1,790	1,790	1,765	1,785	3,400	1,785
2018-08-20	1,825	1,826	1,795	1,795	6,400	1,795
2018-08-17	1,852	1,892	1,815	1,815	3,700	1,815
2018-08-16	1,914	1,914	1,855	1,861	8,300	1,861
2018-08-15	1,995	1,995	1,890	1,913	46,700	1,913
2018-08-14	1,820	1,878	1,802	1,878	21,400	1,878
2018-08-13	1,815	1,815	1,775	1,815	4,700	1,815
2018-08-10	1,764	1,818	1,750	1,818	2,600	1,818
2018-08-09	1,765	1,765	1,754	1,765	3,000	1,765
2018-08-08	1,754	1,772	1,727	1,764	1,600	1,764
2018-08-07	1,743	1,754	1,743	1,754	1,200	1,754
2018-08-06	1,765	1,765	1,749	1,749	500	1,749
2018-08-03	1,777	1,777	1,765	1,765	200	1,765
2018-08-02	1,759	1,786	1,759	1,772	1,200	1,772
2018-08-01	1,761	1,799	1,761	1,786	2,300	1,786
2018-07-31	1,773	1,773	1,746	1,748	800	1,748
2018-07-30	1,809	1,809	1,735	1,743	1,200	1,743
2018-07-27	1,734	1,760	1,730	1,734	2,200	1,734
2018-07-26	1,729	1,729	1,720	1,729	500	1,729
2018-07-25	1,720	1,720	1,717	1,720	1,300	1,720
2018-07-24	1,695	1,725	1,695	1,704	800	1,704
2018-07-23	1,705	1,705	1,700	1,700	600	1,700
2018-07-20	1,721	1,735	1,691	1,701	700	1,701
2018-07-19	1,704	1,743	1,703	1,721	1,400	1,721
2018-07-18	1,691	1,721	1,691	1,721	300	1,721
2018-07-17	1,702	1,702	1,702	1,702	400	1,702
2018-07-13	1,686	1,729	1,685	1,711	1,200	1,711
2018-07-12	1,662	1,716	1,662	1,696	1,400	1,696
2018-07-11	1,705	1,739	1,661	1,691	7,300	1,691
2018-07-10	1,706	1,715	1,705	1,705	2,100	1,705
2018-07-09	1,721	1,721	1,681	1,681	1,400	1,681
2018-07-06	1,623	1,694	1,623	1,641	15,700	1,641
2018-07-05	1,673	1,688	1,622	1,623	5,100	1,623
2018-07-04	1,689	1,720	1,659	1,689	3,100	1,689
2018-07-03	1,726	1,726	1,725	1,725	600	1,725
2018-07-02	1,694	1,708	1,690	1,690	3,100	1,690
2018-06-29	1,739	1,739	1,734	1,734	700	1,734
2018-06-28	1,690	1,700	1,658	1,699	5,200	1,699
2018-06-27	1,702	1,749	1,702	1,729	1,400	1,729
2018-06-26	1,736	1,750	1,734	1,734	4,700	1,734
2018-06-25	1,742	1,749	1,742	1,749	2,200	1,749
2018-06-22	1,743	1,749	1,742	1,742	1,200	1,742
2018-06-21	1,760	1,760	1,750	1,750	700	1,750
2018-06-20	1,751	1,788	1,723	1,760	5,800	1,760
2018-06-19	1,751	1,770	1,751	1,758	2,200	1,758
2018-06-18	1,766	1,771	1,759	1,759	3,100	1,759
2018-06-15	1,775	1,775	1,766	1,766	4,100	1,766
2018-06-14	1,770	1,779	1,757	1,757	4,300	1,757
2018-06-13	1,769	1,781	1,769	1,772	7,500	1,772
2018-06-12	1,834	1,838	1,783	1,809	5,200	1,809
2018-06-11	1,867	1,880	1,841	1,841	3,900	1,841
2018-06-08	1,827	1,833	1,827	1,827	800	1,827
2018-06-07	1,800	1,828	1,780	1,827	3,100	1,827
2018-06-06	1,819	1,826	1,799	1,800	2,100	1,800
2018-06-05	1,812	1,812	1,800	1,800	300	1,800
2018-06-04	1,780	1,827	1,780	1,827	1,400	1,827
2018-06-01	1,800	1,800	1,780	1,780	6,500	1,780
2018-05-31	1,794	1,818	1,794	1,818	800	1,818
2018-05-30	1,824	1,824	1,771	1,774	1,500	1,774
2018-05-29	1,791	1,800	1,781	1,787	1,700	1,787
2018-05-28	1,824	1,826	1,815	1,826	1,200	1,826
2018-05-25	1,866	1,866	1,809	1,824	2,100	1,824
2018-05-24	1,898	1,899	1,860	1,866	2,000	1,866
2018-05-23	1,898	1,920	1,898	1,903	1,200	1,903
2018-05-22	1,918	1,918	1,895	1,900	2,100	1,900
2018-05-21	1,900	1,920	1,900	1,911	3,100	1,911
2018-05-18	1,895	1,897	1,885	1,897	2,000	1,897
2018-05-17	1,930	1,930	1,891	1,894	3,900	1,894
2018-05-16	1,900	1,950	1,878	1,932	14,200	1,932
2018-05-15	1,801	1,846	1,798	1,846	1,200	1,846
2018-05-14	1,786	1,845	1,786	1,801	3,600	1,801
2018-05-11	1,801	1,829	1,801	1,826	1,200	1,826
2018-05-10	1,805	1,805	1,771	1,771	800	1,771
2018-05-09	1,828	1,828	1,814	1,814	200	1,814
2018-05-08	1,809	1,818	1,809	1,813	400	1,813
2018-05-07	1,801	1,840	1,751	1,819	2,300	1,819
2018-05-02	1,830	1,843	1,792	1,800	1,500	1,800
2018-05-01	1,859	1,859	1,853	1,853	1,000	1,853
2018-04-27	1,778	1,838	1,777	1,819	900	1,819
2018-04-26	1,760	1,827	1,760	1,781	10,900	1,781
2018-04-25	1,674	1,779	1,669	1,774	9,900	1,774
2018-04-24	1,647	1,674	1,647	1,658	1,900	1,658
2018-04-23	1,649	1,649	1,649	1,649	400	1,649
2018-04-20	1,649	1,649	1,636	1,649	3,300	1,649
2018-04-19	1,641	1,677	1,641	1,649	800	1,649
2018-04-18	1,655	1,711	1,643	1,644	3,300	1,644
2018-04-17	1,692	1,692	1,645	1,659	3,200	1,659
2018-04-16	1,697	1,728	1,667	1,709	3,200	1,709
2018-04-13	1,690	1,698	1,666	1,697	1,500	1,697
2018-04-12	1,667	1,679	1,646	1,650	2,000	1,650
2018-04-11	1,733	1,733	1,666	1,687	3,800	1,687
2018-04-10	1,717	1,719	1,693	1,693	3,800	1,693
2018-04-09	1,727	1,748	1,715	1,715	2,500	1,715
2018-04-06	1,767	1,767	1,727	1,747	1,100	1,747
2018-04-05	1,730	1,765	1,721	1,727	1,300	1,727
2018-04-04	1,730	1,730	1,714	1,730	1,400	1,730
2018-04-03	1,752	1,770	1,731	1,741	5,700	1,741
2018-03-30	1,769	1,798	1,769	1,774	2,900	1,774
2018-03-29	1,792	1,792	1,769	1,769	700	1,769
2018-03-28	1,799	1,799	1,760	1,760	1,400	1,760
2018-03-27	1,764	1,790	1,764	1,765	1,400	1,765
2018-03-26	1,761	1,761	1,750	1,759	1,500	1,759
2018-03-23	1,800	1,800	1,758	1,761	2,800	1,761
2018-03-22	1,831	1,831	1,811	1,827	500	1,827
2018-03-20	1,830	1,831	1,830	1,831	400	1,831
2018-03-19	1,891	1,895	1,830	1,830	800	1,830
2018-03-16	1,881	1,899	1,881	1,899	200	1,899
2018-03-15	1,899	1,900	1,875	1,875	3,300	1,875
2018-03-14	1,903	1,903	1,900	1,900	800	1,900
2018-03-13	1,907	1,907	1,896	1,903	1,300	1,903
2018-03-12	1,906	1,930	1,886	1,890	2,200	1,890
2018-03-09	1,826	1,850	1,823	1,850	700	1,850
2018-03-08	1,806	1,821	1,806	1,821	1,200	1,821
2018-03-07	1,770	1,817	1,770	1,790	2,000	1,790
2018-03-06	1,800	1,803	1,768	1,768	2,200	1,768
2018-03-05	1,802	1,810	1,720	1,720	5,000	1,720
2018-03-02	1,825	1,844	1,817	1,825	3,300	1,825
2018-03-01	1,850	1,859	1,827	1,859	4,200	1,859
2018-02-28	1,824	1,875	1,824	1,832	4,900	1,832
2018-02-27	1,891	1,897	1,850	1,850	2,700	1,850
2018-02-26	1,882	1,883	1,841	1,874	4,700	1,874
2018-02-23	1,892	1,893	1,856	1,877	2,000	1,877
2018-02-22	1,948	1,948	1,900	1,900	4,100	1,900
2018-02-21	1,921	1,954	1,910	1,939	4,400	1,939
2018-02-20	1,908	1,929	1,826	1,921	5,300	1,921
2018-02-19	1,851	1,875	1,811	1,875	5,900	1,875
2018-02-16	1,770	1,880	1,770	1,851	4,800	1,851
2018-02-15	1,770	1,805	1,670	1,770	9,300	1,770
2018-02-14	1,825	1,825	1,717	1,770	7,000	1,770
2018-02-13	1,896	1,899	1,802	1,825	9,000	1,825
2018-02-09	1,782	1,871	1,782	1,856	9,000	1,856
2018-02-08	1,868	1,883	1,807	1,883	4,700	1,883
2018-02-07	1,911	1,927	1,830	1,869	7,500	1,869
2018-02-06	1,918	1,918	1,756	1,801	23,300	1,801
2018-02-05	2,023	2,031	1,978	2,008	7,500	2,008
2018-02-02	2,015	2,073	2,015	2,073	8,900	2,073
2018-02-01	2,013	2,075	2,013	2,022	6,800	2,022
2018-01-31	2,079	2,114	2,008	2,020	11,100	2,020
2018-01-30	2,125	2,125	2,050	2,099	6,000	2,099
2018-01-29	2,078	2,138	2,060	2,125	3,200	2,125
2018-01-26	2,120	2,120	2,019	2,083	9,100	2,083
2018-01-25	2,070	2,140	2,026	2,132	10,300	2,132
2018-01-24	2,143	2,143	2,065	2,083	6,900	2,083
2018-01-23	2,148	2,148	2,090	2,119	7,900	2,119
2018-01-22	2,150	2,150	2,050	2,149	8,800	2,149
2018-01-19	2,140	2,166	2,128	2,153	3,700	2,153
2018-01-18	2,190	2,190	2,135	2,160	4,200	2,160
2018-01-17	2,191	2,191	2,150	2,191	3,800	2,191
2018-01-16	2,170	2,194	2,126	2,191	6,200	2,191
2018-01-15	2,093	2,200	2,057	2,189	14,200	2,189
2018-01-12	2,099	2,099	2,064	2,082	5,000	2,082
2018-01-11	2,037	2,113	2,037	2,097	20,500	2,097
2018-01-10	2,028	2,048	2,016	2,037	6,300	2,037
2018-01-09	2,020	2,049	1,985	2,048	10,500	2,048
2018-01-05	2,047	2,060	2,020	2,020	5,300	2,020
2018-01-04	2,038	2,097	1,996	2,060	13,800	2,060

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

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 [2018年度]

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 [2018年度]