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 [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,162	2,200	2,135	2,189	4,900	2,189
2020-12-29	2,199	2,229	2,173	2,184	7,700	2,184
2020-12-28	2,111	2,205	2,111	2,149	26,600	2,149
2020-12-25	2,116	2,189	2,073	2,100	10,600	2,100
2020-12-24	2,055	2,082	2,055	2,067	7,300	2,067
2020-12-23	2,051	2,094	2,051	2,055	4,000	2,055
2020-12-22	2,140	2,140	2,051	2,051	10,600	2,051
2020-12-21	2,150	2,150	2,081	2,144	7,300	2,144
2020-12-18	2,128	2,143	2,104	2,114	5,900	2,114
2020-12-17	2,247	2,247	2,128	2,128	16,300	2,128
2020-12-16	2,288	2,288	2,200	2,215	25,600	2,215
2020-12-15	2,262	2,299	2,251	2,268	26,000	2,268
2020-12-14	2,292	2,315	2,228	2,300	44,300	2,300
2020-12-11	2,147	2,344	2,147	2,255	96,800	2,255
2020-12-10	2,088	2,148	2,088	2,140	20,700	2,140
2020-12-09	2,052	2,088	2,032	2,088	25,400	2,088
2020-12-08	1,993	2,055	1,991	2,042	25,200	2,042
2020-12-07	1,994	2,008	1,994	1,998	6,600	1,998
2020-12-04	2,000	2,018	1,990	1,994	13,700	1,994
2020-12-03	2,019	2,019	1,990	2,002	10,000	2,002
2020-12-02	2,030	2,030	1,996	2,019	7,700	2,019
2020-12-01	1,996	2,030	1,990	2,008	11,300	2,008
2020-11-30	2,045	2,045	1,990	1,999	9,200	1,999
2020-11-27	1,983	2,005	1,980	2,000	12,100	2,000
2020-11-26	1,914	1,986	1,914	1,983	14,500	1,983
2020-11-25	1,918	1,928	1,882	1,919	15,500	1,919
2020-11-24	1,856	1,916	1,850	1,902	31,800	1,902
2020-11-20	1,840	1,859	1,832	1,843	9,000	1,843
2020-11-19	1,893	1,900	1,840	1,864	24,700	1,864
2020-11-18	1,913	1,925	1,893	1,894	7,400	1,894
2020-11-17	1,960	1,960	1,913	1,913	10,300	1,913
2020-11-16	1,981	1,981	1,941	1,953	21,000	1,953
2020-11-13	1,955	1,975	1,916	1,941	26,900	1,941
2020-11-12	2,000	2,010	1,930	1,962	21,500	1,962
2020-11-11	1,998	2,008	1,975	1,988	16,500	1,988
2020-11-10	2,000	2,040	1,961	1,975	22,100	1,975
2020-11-09	1,919	1,997	1,919	1,997	23,500	1,997
2020-11-06	1,867	1,889	1,849	1,875	27,600	1,875
2020-11-05	1,887	1,919	1,848	1,865	45,400	1,865
2020-11-04	1,856	1,921	1,856	1,881	40,000	1,881
2020-11-02	1,941	1,941	1,895	1,896	11,600	1,896
2020-10-30	1,967	1,980	1,880	1,916	19,100	1,916
2020-10-29	1,960	1,991	1,957	1,970	27,900	1,970
2020-10-28	2,002	2,017	1,970	1,995	6,800	1,995
2020-10-27	2,006	2,032	1,965	2,015	10,300	2,015
2020-10-26	2,065	2,079	2,013	2,019	12,100	2,019
2020-10-23	2,103	2,110	2,068	2,074	7,400	2,074
2020-10-22	2,131	2,131	2,099	2,102	4,300	2,102
2020-10-21	2,100	2,146	2,100	2,134	5,300	2,134
2020-10-20	2,108	2,120	2,098	2,100	7,300	2,100
2020-10-19	2,075	2,105	2,074	2,100	8,200	2,100
2020-10-16	2,097	2,111	2,060	2,074	9,700	2,074
2020-10-15	2,155	2,155	2,090	2,109	15,200	2,109
2020-10-14	2,167	2,180	2,120	2,159	15,900	2,159
2020-10-13	2,205	2,205	2,160	2,191	9,600	2,191
2020-10-12	2,203	2,206	2,161	2,181	6,700	2,181
2020-10-09	2,180	2,198	2,155	2,198	10,200	2,198
2020-10-08	2,203	2,230	2,181	2,181	9,900	2,181
2020-10-07	2,198	2,201	2,176	2,194	2,400	2,194
2020-10-06	2,174	2,201	2,163	2,174	6,300	2,174
2020-10-05	2,151	2,183	2,145	2,165	6,000	2,165
2020-10-02	2,208	2,229	2,135	2,167	11,900	2,167
2020-09-30	2,243	2,250	2,205	2,206	9,200	2,206
2020-09-29	2,212	2,250	2,211	2,230	9,500	2,230
2020-09-28	2,267	2,267	2,212	2,216	10,800	2,216
2020-09-25	2,206	2,243	2,196	2,219	5,400	2,219
2020-09-24	2,290	2,290	2,178	2,200	22,600	2,200
2020-09-23	2,261	2,283	2,241	2,282	21,700	2,282
2020-09-18	2,205	2,244	2,194	2,211	8,700	2,211
2020-09-17	2,190	2,214	2,176	2,186	5,700	2,186
2020-09-16	2,187	2,206	2,175	2,185	7,100	2,185
2020-09-15	2,176	2,185	2,161	2,185	4,900	2,185
2020-09-14	2,176	2,176	2,146	2,173	7,100	2,173
2020-09-11	2,142	2,165	2,135	2,135	6,000	2,135
2020-09-10	2,161	2,172	2,129	2,134	7,500	2,134
2020-09-09	2,141	2,149	2,120	2,149	4,800	2,149
2020-09-08	2,123	2,166	2,120	2,164	6,700	2,164
2020-09-07	2,119	2,140	2,110	2,117	6,800	2,117
2020-09-04	2,082	2,126	2,082	2,118	9,200	2,118
2020-09-03	2,085	2,169	2,085	2,140	16,300	2,140
2020-09-02	2,083	2,097	2,056	2,077	9,200	2,077
2020-09-01	2,104	2,118	2,080	2,083	11,700	2,083
2020-08-31	2,147	2,155	2,127	2,131	10,300	2,131
2020-08-28	2,200	2,200	2,081	2,121	19,200	2,121
2020-08-27	2,270	2,270	2,170	2,186	15,100	2,186
2020-08-26	2,198	2,247	2,198	2,247	3,900	2,247
2020-08-25	2,200	2,240	2,177	2,198	12,800	2,198
2020-08-24	2,206	2,220	2,165	2,186	13,600	2,186
2020-08-21	2,250	2,255	2,210	2,213	6,500	2,213
2020-08-20	2,288	2,288	2,222	2,238	11,800	2,238
2020-08-19	2,222	2,279	2,222	2,244	8,500	2,244
2020-08-18	2,317	2,317	2,209	2,209	27,900	2,209
2020-08-17	2,400	2,446	2,314	2,317	37,100	2,317
2020-08-14	2,373	2,407	2,333	2,384	30,800	2,384
2020-08-13	2,387	2,390	2,300	2,365	12,700	2,365
2020-08-12	2,350	2,350	2,300	2,350	14,000	2,350
2020-08-11	2,283	2,309	2,271	2,309	9,200	2,309
2020-08-07	2,258	2,283	2,218	2,275	8,200	2,275
2020-08-06	2,183	2,263	2,183	2,250	7,300	2,250
2020-08-05	2,181	2,218	2,176	2,183	4,400	2,183
2020-08-04	2,151	2,220	2,131	2,185	5,500	2,185
2020-08-03	2,090	2,187	2,072	2,163	11,500	2,163
2020-07-31	2,118	2,177	2,040	2,072	24,600	2,072
2020-07-30	2,365	2,400	2,162	2,162	29,800	2,162
2020-07-29	2,255	2,365	2,248	2,354	28,800	2,354
2020-07-28	2,230	2,230	2,159	2,230	22,900	2,230
2020-07-27	2,095	2,140	2,079	2,130	7,000	2,130
2020-07-22	2,015	2,130	1,998	2,100	18,300	2,100
2020-07-21	1,950	2,015	1,950	2,001	12,200	2,001
2020-07-20	1,910	1,959	1,910	1,954	19,000	1,954
2020-07-17	1,911	1,929	1,904	1,911	8,700	1,911
2020-07-16	1,949	1,949	1,905	1,911	15,600	1,911
2020-07-15	1,956	1,965	1,934	1,949	7,200	1,949
2020-07-14	1,937	1,956	1,909	1,949	14,400	1,949
2020-07-13	1,965	1,965	1,932	1,950	11,200	1,950
2020-07-10	1,974	1,987	1,931	1,944	16,200	1,944
2020-07-09	1,991	2,007	1,982	1,988	7,100	1,988
2020-07-08	2,018	2,027	1,987	1,988	21,800	1,988
2020-07-07	2,000	2,037	1,978	2,017	22,000	2,017
2020-07-06	1,934	2,013	1,934	1,975	9,900	1,975
2020-07-03	1,932	1,937	1,910	1,933	3,900	1,933
2020-07-02	1,938	1,955	1,930	1,930	13,800	1,930
2020-07-01	2,011	2,036	1,933	1,935	39,200	1,935
2020-06-30	2,074	2,095	2,010	2,015	21,700	2,015
2020-06-29	2,100	2,100	2,020	2,024	18,800	2,024
2020-06-26	2,123	2,130	2,076	2,125	9,300	2,125
2020-06-25	2,127	2,129	2,071	2,073	11,900	2,073
2020-06-24	2,127	2,153	2,125	2,133	3,400	2,133
2020-06-23	2,160	2,195	2,116	2,130	12,400	2,130
2020-06-22	2,202	2,202	2,125	2,153	8,700	2,153
2020-06-19	2,222	2,224	2,190	2,206	6,100	2,206
2020-06-18	2,180	2,205	2,180	2,205	2,100	2,205
2020-06-17	2,170	2,210	2,165	2,180	4,400	2,180
2020-06-16	2,140	2,196	2,140	2,194	4,800	2,194
2020-06-15	2,211	2,238	2,106	2,106	10,600	2,106
2020-06-12	2,229	2,240	2,095	2,191	14,700	2,191
2020-06-11	2,423	2,434	2,320	2,329	3,900	2,329
2020-06-10	2,335	2,423	2,304	2,400	6,600	2,400
2020-06-09	2,350	2,350	2,335	2,335	2,300	2,335
2020-06-08	2,341	2,350	2,306	2,336	2,900	2,336
2020-06-05	2,290	2,330	2,290	2,330	3,300	2,330
2020-06-04	2,351	2,354	2,266	2,290	13,400	2,290
2020-06-03	2,400	2,400	2,350	2,350	5,700	2,350
2020-06-02	2,381	2,409	2,364	2,377	6,800	2,377
2020-06-01	2,402	2,402	2,358	2,382	6,700	2,382
2020-05-29	2,401	2,435	2,365	2,413	11,600	2,413
2020-05-28	2,482	2,517	2,409	2,450	11,900	2,450
2020-05-27	2,478	2,499	2,378	2,499	18,300	2,499
2020-05-26	2,360	2,860	2,360	2,378	163,900	2,378
2020-05-25	2,353	2,409	2,348	2,360	10,100	2,360
2020-05-22	2,360	2,428	2,339	2,349	9,500	2,349
2020-05-21	2,391	2,447	2,390	2,410	9,400	2,410
2020-05-20	2,228	2,386	2,224	2,370	16,800	2,370
2020-05-19	2,243	2,243	2,140	2,178	7,300	2,178
2020-05-18	2,076	2,129	2,062	2,105	16,300	2,105
2020-05-15	1,999	2,030	1,970	1,986	9,200	1,986
2020-05-14	2,003	2,045	1,987	1,987	6,800	1,987
2020-05-13	2,040	2,051	2,018	2,030	3,400	2,030
2020-05-12	2,027	2,050	2,005	2,050	7,300	2,050
2020-05-11	1,935	2,015	1,935	1,994	9,400	1,994
2020-05-08	1,880	1,931	1,875	1,901	5,200	1,901
2020-05-07	1,834	1,869	1,834	1,868	3,200	1,868
2020-05-01	1,854	1,854	1,810	1,811	3,000	1,811
2020-04-30	1,823	1,874	1,822	1,874	5,300	1,874
2020-04-28	1,805	1,824	1,801	1,805	1,500	1,805
2020-04-27	1,769	1,820	1,769	1,798	2,200	1,798
2020-04-24	1,779	1,787	1,758	1,769	1,600	1,769
2020-04-23	1,729	1,790	1,729	1,790	3,300	1,790
2020-04-22	1,730	1,750	1,710	1,726	5,000	1,726
2020-04-21	1,809	1,828	1,732	1,770	10,200	1,770
2020-04-20	1,854	1,854	1,780	1,829	8,400	1,829
2020-04-17	1,849	1,866	1,811	1,855	9,300	1,855
2020-04-16	1,948	1,948	1,835	1,848	9,500	1,848
2020-04-15	2,038	2,038	1,914	1,915	7,600	1,915
2020-04-14	1,920	1,983	1,915	1,969	3,400	1,969
2020-04-13	1,889	1,914	1,854	1,889	8,300	1,889
2020-04-10	1,885	1,910	1,850	1,876	7,000	1,876
2020-04-09	1,888	1,900	1,870	1,870	4,300	1,870
2020-04-08	1,831	1,881	1,770	1,857	6,500	1,857
2020-04-07	1,878	1,887	1,825	1,825	3,400	1,825
2020-04-06	1,765	1,875	1,690	1,825	8,800	1,825
2020-04-03	1,795	1,820	1,680	1,725	6,800	1,725
2020-04-02	1,816	1,827	1,715	1,767	6,500	1,767
2020-04-01	1,879	1,897	1,802	1,816	7,100	1,816
2020-03-31	1,903	1,984	1,903	1,938	8,800	1,938
2020-03-30	1,840	1,840	1,760	1,817	7,700	1,817
2020-03-27	1,948	1,980	1,823	1,868	10,500	1,868
2020-03-26	1,873	1,934	1,840	1,868	11,600	1,868
2020-03-25	1,949	2,050	1,913	1,999	13,200	1,999
2020-03-24	1,830	1,925	1,807	1,844	15,100	1,844
2020-03-23	1,610	1,723	1,560	1,710	16,200	1,710
2020-03-19	1,747	1,784	1,534	1,570	38,400	1,570
2020-03-18	1,850	1,921	1,703	1,710	20,300	1,710
2020-03-17	1,719	1,835	1,620	1,810	51,000	1,810
2020-03-16	1,949	2,010	1,789	1,789	33,400	1,789
2020-03-13	1,822	1,952	1,719	1,917	30,500	1,917
2020-03-12	2,123	2,259	2,001	2,032	22,100	2,032
2020-03-11	2,281	2,369	2,142	2,216	35,900	2,216
2020-03-10	2,300	2,346	1,889	2,313	44,800	2,313
2020-03-09	2,556	2,556	2,285	2,350	34,500	2,350
2020-03-06	2,722	2,759	2,600	2,606	19,500	2,606
2020-03-05	2,869	2,873	2,812	2,820	3,500	2,820
2020-03-04	2,763	2,831	2,763	2,800	3,700	2,800
2020-03-03	2,946	2,946	2,752	2,763	7,300	2,763
2020-03-02	2,750	2,965	2,739	2,885	11,200	2,885
2020-02-28	2,751	2,899	2,723	2,751	18,900	2,751
2020-02-27	2,970	2,970	2,852	2,890	19,800	2,890
2020-02-26	3,025	3,080	2,864	2,981	29,900	2,981
2020-02-25	2,950	3,160	2,950	3,085	14,000	3,085
2020-02-21	3,160	3,285	3,120	3,230	7,700	3,230
2020-02-20	3,375	3,395	3,230	3,230	11,400	3,230
2020-02-19	3,285	3,395	3,285	3,360	10,700	3,360
2020-02-18	3,280	3,360	3,170	3,300	20,100	3,300
2020-02-17	3,155	3,280	3,055	3,245	38,600	3,245
2020-02-14	2,981	3,035	2,910	2,912	14,900	2,912
2020-02-13	3,130	3,130	2,960	2,991	10,000	2,991
2020-02-12	3,010	3,175	3,010	3,130	19,600	3,130
2020-02-10	2,902	3,005	2,902	2,968	10,500	2,968
2020-02-07	3,010	3,010	2,863	2,974	18,300	2,974
2020-02-06	3,035	3,090	2,999	3,010	13,800	3,010
2020-02-05	3,110	3,120	2,944	3,035	8,100	3,035
2020-02-04	3,030	3,070	2,978	3,050	10,300	3,050
2020-02-03	2,980	3,125	2,980	3,100	15,800	3,100
2020-01-31	2,995	3,270	2,965	3,150	30,700	3,150
2020-01-30	3,105	3,125	2,919	2,945	41,400	2,945
2020-01-29	3,260	3,295	3,160	3,175	12,200	3,175
2020-01-28	3,180	3,320	3,155	3,225	13,900	3,225
2020-01-27	3,260	3,380	3,215	3,265	21,000	3,265
2020-01-24	3,545	3,545	3,325	3,400	16,400	3,400
2020-01-23	3,485	3,525	3,360	3,495	17,900	3,495
2020-01-22	3,530	3,545	3,470	3,490	12,700	3,490
2020-01-21	3,480	3,580	3,450	3,530	17,100	3,530
2020-01-20	3,430	3,540	3,380	3,540	30,200	3,540
2020-01-17	3,235	3,605	3,185	3,410	61,400	3,410
2020-01-16	3,090	3,170	3,080	3,165	19,800	3,165
2020-01-15	3,140	3,140	3,040	3,065	8,100	3,065
2020-01-14	3,010	3,100	2,980	3,100	10,900	3,100
2020-01-10	2,994	3,025	2,954	3,025	10,700	3,025
2020-01-09	3,060	3,065	2,937	2,992	24,200	2,992
2020-01-08	2,960	2,980	2,863	2,920	19,700	2,920
2020-01-07	2,872	3,030	2,872	3,030	22,200	3,030
2020-01-06	2,835	2,967	2,833	2,862	18,900	2,862

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 [2020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 [2020年度]