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 [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,968	2,968	2,852	2,885	8,300	2,885
2019-12-27	2,980	2,980	2,888	2,940	8,300	2,940
2019-12-26	2,805	2,987	2,796	2,987	24,800	2,987
2019-12-25	2,800	2,850	2,755	2,755	11,400	2,755
2019-12-24	2,836	2,851	2,757	2,830	17,400	2,830
2019-12-23	2,856	2,975	2,835	2,851	15,300	2,851
2019-12-20	2,820	2,925	2,820	2,870	19,500	2,870
2019-12-19	2,891	2,891	2,801	2,814	11,800	2,814
2019-12-18	2,981	3,000	2,845	2,852	19,200	2,852
2019-12-17	3,010	3,040	2,914	3,000	17,800	3,000
2019-12-16	2,861	3,070	2,861	3,000	26,000	3,000
2019-12-13	3,110	3,110	2,840	2,840	39,100	2,840
2019-12-12	3,250	3,250	2,916	3,110	60,300	3,110
2019-12-11	2,929	3,245	2,856	3,205	85,300	3,205
2019-12-10	2,916	2,932	2,851	2,895	26,200	2,895
2019-12-09	2,935	2,976	2,872	2,935	28,400	2,935
2019-12-06	2,720	2,845	2,720	2,836	27,200	2,836
2019-12-05	2,729	2,759	2,650	2,721	18,500	2,721
2019-12-04	2,544	2,687	2,543	2,655	6,500	2,655
2019-12-03	2,521	2,597	2,512	2,571	14,800	2,571
2019-12-02	2,657	2,680	2,560	2,570	12,700	2,570
2019-11-29	2,661	2,704	2,657	2,657	20,400	2,657
2019-11-28	2,518	2,649	2,512	2,648	13,100	2,648
2019-11-27	2,560	2,590	2,514	2,529	11,400	2,529
2019-11-26	2,652	2,696	2,502	2,572	34,500	2,572
2019-11-25	2,600	2,661	2,561	2,652	33,700	2,652
2019-11-22	2,355	2,545	2,355	2,545	43,400	2,545
2019-11-21	2,245	2,350	2,245	2,346	15,400	2,346
2019-11-20	2,215	2,251	2,213	2,236	6,300	2,236
2019-11-19	2,254	2,279	2,197	2,224	13,800	2,224
2019-11-18	2,326	2,336	2,236	2,254	19,700	2,254
2019-11-15	2,350	2,352	2,223	2,322	54,200	2,322
2019-11-14	2,200	2,215	2,148	2,197	25,600	2,197
2019-11-13	2,254	2,254	2,186	2,215	7,200	2,215
2019-11-12	2,242	2,274	2,232	2,254	16,000	2,254
2019-11-11	2,193	2,227	2,152	2,227	17,700	2,227
2019-11-08	2,093	2,143	2,087	2,143	6,800	2,143
2019-11-07	2,036	2,083	2,036	2,083	5,700	2,083
2019-11-06	2,040	2,050	2,032	2,032	9,900	2,032
2019-11-05	2,031	2,045	2,020	2,035	15,300	2,035
2019-11-01	2,035	2,061	2,014	2,021	19,200	2,021
2019-10-31	2,039	2,081	2,020	2,033	10,700	2,033
2019-10-30	2,041	2,041	2,021	2,021	5,700	2,021
2019-10-29	2,035	2,042	2,031	2,033	6,000	2,033
2019-10-28	2,032	2,036	2,031	2,031	2,900	2,031
2019-10-25	2,040	2,040	2,035	2,036	4,100	2,036
2019-10-24	2,030	2,050	2,030	2,044	5,100	2,044
2019-10-23	2,042	2,042	2,026	2,028	4,100	2,028
2019-10-21	2,045	2,047	2,025	2,026	6,300	2,026
2019-10-18	2,012	2,045	2,007	2,045	7,800	2,045
2019-10-17	2,015	2,015	2,010	2,010	1,300	2,010
2019-10-16	2,017	2,034	2,014	2,014	4,200	2,014
2019-10-15	2,029	2,029	2,011	2,015	4,300	2,015
2019-10-11	2,033	2,033	2,001	2,002	2,700	2,002
2019-10-10	2,009	2,026	2,005	2,005	2,800	2,005
2019-10-09	1,999	2,005	1,992	2,005	2,100	2,005
2019-10-08	1,997	2,033	1,990	2,000	6,200	2,000
2019-10-07	1,994	2,000	1,987	1,989	3,700	1,989
2019-10-04	1,985	2,000	1,983	2,000	2,600	2,000
2019-10-03	1,999	1,999	1,979	1,984	4,100	1,984
2019-10-02	1,997	2,015	1,995	1,999	1,900	1,999
2019-10-01	1,999	2,006	1,997	1,997	4,600	1,997
2019-09-30	1,995	2,008	1,995	1,999	1,000	1,999
2019-09-27	1,981	2,010	1,972	1,990	4,000	1,990
2019-09-26	2,007	2,011	2,002	2,008	2,300	2,008
2019-09-25	1,994	2,010	1,994	1,996	3,800	1,996
2019-09-24	1,991	2,012	1,986	2,012	3,000	2,012
2019-09-20	1,981	2,006	1,981	1,990	5,500	1,990
2019-09-19	2,006	2,010	2,000	2,000	3,400	2,000
2019-09-18	2,024	2,035	2,001	2,006	8,000	2,006
2019-09-17	2,009	2,030	2,000	2,016	6,600	2,016
2019-09-13	2,005	2,009	2,000	2,009	2,300	2,009
2019-09-12	2,012	2,012	2,002	2,005	1,100	2,005
2019-09-11	2,019	2,030	2,005	2,013	4,000	2,013
2019-09-10	1,995	2,010	1,993	1,995	2,800	1,995
2019-09-09	1,998	2,000	1,981	1,995	4,200	1,995
2019-09-06	1,999	2,007	1,995	2,001	2,400	2,001
2019-09-05	2,017	2,018	1,998	1,998	900	1,998
2019-09-04	2,025	2,049	1,985	1,998	8,100	1,998
2019-09-03	1,990	2,020	1,984	2,010	3,600	2,010
2019-09-02	1,989	2,010	1,989	2,010	3,200	2,010
2019-08-30	1,991	2,008	1,980	1,988	2,900	1,988
2019-08-29	2,001	2,001	1,978	1,981	5,300	1,981
2019-08-28	2,028	2,028	2,002	2,002	2,100	2,002
2019-08-27	2,028	2,032	2,028	2,028	4,000	2,028
2019-08-26	2,024	2,048	2,002	2,025	4,100	2,025
2019-08-23	2,037	2,060	2,037	2,050	5,400	2,050
2019-08-22	2,046	2,060	2,009	2,054	17,000	2,054
2019-08-21	2,046	2,071	2,003	2,045	20,600	2,045
2019-08-20	2,038	2,063	2,024	2,063	7,500	2,063
2019-08-19	2,068	2,069	2,020	2,038	11,700	2,038
2019-08-16	1,999	2,029	1,999	2,027	17,300	2,027
2019-08-15	1,938	1,981	1,922	1,981	31,200	1,981
2019-08-14	1,897	1,939	1,897	1,938	16,400	1,938
2019-08-13	1,887	1,926	1,876	1,877	9,700	1,877
2019-08-09	1,863	1,889	1,859	1,877	1,400	1,877
2019-08-08	1,857	1,861	1,855	1,855	2,100	1,855
2019-08-07	1,880	1,895	1,856	1,856	4,100	1,856
2019-08-06	1,880	1,880	1,842	1,870	6,100	1,870
2019-08-05	1,912	1,954	1,907	1,912	3,200	1,912
2019-08-02	1,921	1,924	1,911	1,911	2,400	1,911
2019-08-01	1,930	1,937	1,923	1,924	4,000	1,924
2019-07-31	1,930	1,968	1,930	1,941	6,200	1,941
2019-07-30	1,915	1,918	1,901	1,918	2,900	1,918
2019-07-29	1,924	1,927	1,911	1,911	1,800	1,911
2019-07-26	1,924	1,924	1,924	1,924	100	1,924
2019-07-25	1,930	1,930	1,923	1,924	900	1,924
2019-07-24	1,931	1,948	1,930	1,930	2,700	1,930
2019-07-23	1,938	1,941	1,930	1,930	1,400	1,930
2019-07-22	1,931	1,942	1,931	1,931	900	1,931
2019-07-19	1,959	1,959	1,928	1,939	3,000	1,939
2019-07-18	1,945	1,958	1,901	1,919	6,400	1,919
2019-07-17	1,953	1,977	1,939	1,960	5,200	1,960
2019-07-16	1,905	1,925	1,905	1,924	1,000	1,924
2019-07-12	1,914	1,915	1,905	1,905	2,600	1,905
2019-07-11	1,928	1,928	1,913	1,913	1,800	1,913
2019-07-10	1,920	1,925	1,911	1,920	1,600	1,920
2019-07-09	1,944	1,947	1,926	1,926	4,600	1,926
2019-07-08	1,918	1,949	1,918	1,926	4,700	1,926
2019-07-05	1,902	1,929	1,902	1,918	1,800	1,918
2019-07-04	1,894	1,910	1,894	1,896	3,200	1,896
2019-07-03	1,889	1,892	1,878	1,892	3,900	1,892
2019-07-02	1,880	1,890	1,880	1,880	2,800	1,880
2019-07-01	1,890	1,890	1,871	1,880	2,100	1,880
2019-06-28	1,848	1,893	1,832	1,860	2,500	1,860
2019-06-27	1,860	1,865	1,848	1,848	1,900	1,848
2019-06-26	1,825	1,919	1,825	1,860	5,300	1,860
2019-06-25	1,825	1,827	1,824	1,825	3,000	1,825
2019-06-24	1,825	1,859	1,805	1,828	17,300	1,828
2019-06-21	1,905	1,910	1,860	1,865	9,100	1,865
2019-06-20	1,931	1,931	1,906	1,906	9,800	1,906
2019-06-19	1,961	1,962	1,946	1,949	2,400	1,949
2019-06-18	1,952	1,952	1,950	1,952	1,700	1,952
2019-06-17	1,941	1,960	1,941	1,957	1,200	1,957
2019-06-14	1,946	1,950	1,938	1,938	6,000	1,938
2019-06-13	1,968	1,968	1,951	1,951	2,200	1,951
2019-06-12	1,969	1,972	1,965	1,968	2,500	1,968
2019-06-11	1,978	1,980	1,961	1,968	3,800	1,968
2019-06-10	1,966	1,974	1,963	1,968	4,400	1,968
2019-06-07	1,990	1,990	1,947	1,963	2,500	1,963
2019-06-06	1,979	1,992	1,951	1,972	4,100	1,972
2019-06-05	1,926	1,949	1,926	1,948	500	1,948
2019-06-04	1,927	1,955	1,919	1,923	700	1,923
2019-06-03	1,924	1,930	1,915	1,929	1,100	1,929
2019-05-31	1,957	1,965	1,920	1,922	2,900	1,922
2019-05-30	1,985	1,986	1,954	1,954	2,700	1,954
2019-05-29	2,000	2,016	1,976	2,000	1,800	2,000
2019-05-28	1,997	2,000	1,987	2,000	2,400	2,000
2019-05-27	1,999	1,999	1,975	1,985	2,300	1,985
2019-05-24	1,981	1,998	1,956	1,966	3,800	1,966
2019-05-23	2,009	2,009	1,984	2,004	2,100	2,004
2019-05-22	1,989	2,009	1,989	2,009	1,600	2,009
2019-05-21	1,958	2,024	1,958	1,985	3,000	1,985
2019-05-20	2,020	2,034	1,970	1,998	6,300	1,998
2019-05-17	2,065	2,067	2,000	2,000	9,800	2,000
2019-05-16	2,132	2,132	2,020	2,065	18,300	2,065
2019-05-15	2,150	2,208	2,097	2,208	10,300	2,208
2019-05-14	2,002	2,150	1,999	2,150	13,200	2,150
2019-05-13	2,010	2,075	1,986	2,069	4,600	2,069
2019-05-10	1,998	2,040	1,962	1,970	4,300	1,970
2019-05-09	1,980	1,980	1,966	1,967	1,200	1,967
2019-05-08	1,965	1,995	1,924	1,995	2,800	1,995
2019-05-07	1,979	1,990	1,964	1,964	6,300	1,964
2019-04-26	1,960	2,039	1,960	2,007	2,700	2,007
2019-04-25	1,947	1,969	1,939	1,969	4,300	1,969
2019-04-24	1,970	1,996	1,945	1,945	2,800	1,945
2019-04-23	1,980	1,982	1,960	1,967	2,100	1,967
2019-04-22	2,020	2,052	1,995	1,998	2,600	1,998
2019-04-19	2,018	2,021	2,010	2,020	2,100	2,020
2019-04-18	2,079	2,090	2,004	2,006	2,100	2,006
2019-04-17	2,011	2,068	2,011	2,063	4,100	2,063
2019-04-16	1,996	2,010	1,992	2,000	2,700	2,000
2019-04-15	1,966	2,025	1,966	1,986	4,800	1,986
2019-04-12	1,972	1,989	1,961	1,962	2,100	1,962
2019-04-11	1,994	1,997	1,925	1,996	3,700	1,996
2019-04-10	1,951	2,000	1,951	1,976	1,700	1,976
2019-04-09	1,960	2,001	1,943	1,951	4,200	1,951
2019-04-08	1,959	2,002	1,950	1,960	3,800	1,960
2019-04-05	1,960	1,960	1,920	1,920	1,700	1,920
2019-04-04	1,945	1,960	1,920	1,960	2,200	1,960
2019-04-03	1,933	1,935	1,904	1,905	5,800	1,905
2019-04-02	1,967	1,972	1,928	1,972	2,300	1,972
2019-04-01	1,953	2,019	1,953	1,966	4,900	1,966
2019-03-29	1,970	1,970	1,945	1,945	1,200	1,945
2019-03-28	1,946	1,996	1,930	1,950	2,100	1,950
2019-03-27	1,970	1,970	1,968	1,968	500	1,968
2019-03-26	1,950	1,950	1,930	1,930	600	1,930
2019-03-25	1,927	1,938	1,903	1,918	4,600	1,918
2019-03-22	2,000	2,000	1,965	1,997	5,900	1,997
2019-03-20	1,891	1,994	1,891	1,994	5,800	1,994
2019-03-19	1,893	1,900	1,872	1,872	1,800	1,872
2019-03-18	1,888	1,928	1,856	1,893	2,900	1,893
2019-03-15	1,939	1,939	1,835	1,848	8,200	1,848
2019-03-14	1,960	1,960	1,927	1,930	2,900	1,930
2019-03-13	1,950	1,969	1,866	1,969	8,600	1,969
2019-03-12	2,008	2,008	1,958	1,990	1,200	1,990
2019-03-11	1,960	1,960	1,931	1,931	1,000	1,931
2019-03-08	1,971	1,971	1,920	1,920	1,800	1,920
2019-03-07	1,987	1,990	1,987	1,990	200	1,990
2019-03-06	1,991	2,010	1,991	2,005	1,800	2,005
2019-03-05	1,986	1,986	1,951	1,951	1,900	1,951
2019-03-04	1,985	2,000	1,985	1,990	700	1,990
2019-03-01	1,984	1,991	1,980	1,980	1,100	1,980
2019-02-28	2,000	2,000	1,996	1,996	500	1,996
2019-02-27	2,000	2,010	1,998	1,998	500	1,998
2019-02-26	2,048	2,048	1,980	2,033	1,300	2,033
2019-02-25	1,988	2,100	1,988	2,049	2,300	2,049
2019-02-22	1,989	1,989	1,984	1,985	1,700	1,985
2019-02-21	2,015	2,015	1,981	1,981	1,300	1,981
2019-02-20	2,040	2,040	2,026	2,026	500	2,026
2019-02-19	2,000	2,045	2,000	2,040	4,900	2,040
2019-02-18	1,934	2,010	1,934	1,984	3,200	1,984
2019-02-15	1,870	1,900	1,854	1,894	8,500	1,894
2019-02-14	1,825	1,848	1,825	1,848	500	1,848
2019-02-13	1,825	1,825	1,806	1,815	1,700	1,815
2019-02-12	1,857	1,857	1,822	1,822	2,300	1,822
2019-02-08	1,841	1,841	1,815	1,819	1,200	1,819
2019-02-07	1,851	1,880	1,842	1,842	1,300	1,842
2019-02-06	1,824	1,856	1,824	1,856	1,500	1,856
2019-02-05	1,824	1,824	1,817	1,817	600	1,817
2019-02-04	1,825	1,825	1,818	1,824	2,000	1,824
2019-02-01	1,831	1,831	1,812	1,825	1,600	1,825
2019-01-31	1,812	1,838	1,812	1,830	300	1,830
2019-01-30	1,838	1,838	1,838	1,838	100	1,838
2019-01-29	1,849	1,878	1,840	1,878	900	1,878
2019-01-28	1,850	1,857	1,820	1,820	2,500	1,820
2019-01-25	1,813	1,851	1,813	1,851	400	1,851
2019-01-24	1,808	1,813	1,801	1,813	300	1,813
2019-01-23	1,831	1,871	1,816	1,816	1,300	1,816
2019-01-22	1,884	1,884	1,808	1,815	1,800	1,815
2019-01-21	1,879	1,888	1,855	1,855	1,200	1,855
2019-01-18	1,859	1,879	1,859	1,879	300	1,879
2019-01-17	1,820	1,849	1,820	1,849	900	1,849
2019-01-16	1,836	1,837	1,756	1,792	3,500	1,792
2019-01-15	1,860	1,860	1,821	1,848	1,100	1,848
2019-01-11	1,891	1,900	1,871	1,900	2,400	1,900
2019-01-10	1,898	1,898	1,851	1,851	1,000	1,851
2019-01-09	1,898	1,898	1,896	1,898	500	1,898
2019-01-08	1,866	1,877	1,866	1,877	500	1,877
2019-01-07	1,830	1,869	1,830	1,863	3,800	1,863
2019-01-04	1,805	1,822	1,771	1,810	3,300	1,810

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

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 [2019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 [2019年度]