3166 OCHIホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,614	2,010	1,513	1,990	139,000	1,990
2014-12-29	1,354	1,654	1,354	1,610	305,700	1,610
2014-12-26	1,469	1,472	1,354	1,354	39,400	1,354
2014-12-25	1,451	1,467	1,425	1,444	17,300	1,444
2014-12-24	1,423	1,473	1,419	1,473	31,600	1,473
2014-12-22	1,425	1,425	1,312	1,425	21,400	1,425
2014-12-19	1,387	1,450	1,387	1,427	11,700	1,427
2014-12-18	1,347	1,433	1,347	1,385	13,300	1,385
2014-12-17	1,286	1,395	1,211	1,371	39,400	1,371
2014-12-16	1,480	1,492	1,290	1,292	30,200	1,292
2014-12-15	1,400	1,494	1,400	1,471	60,200	1,471
2014-12-12	1,420	1,420	1,395	1,397	16,900	1,397
2014-12-11	1,426	1,426	1,362	1,419	21,600	1,419
2014-12-10	1,380	1,489	1,362	1,426	67,100	1,426
2014-12-09	1,284	1,360	1,280	1,358	15,000	1,358
2014-12-08	1,325	1,325	1,254	1,282	17,200	1,282
2014-12-05	1,277	1,330	1,233	1,325	31,600	1,325
2014-12-04	1,248	1,278	1,230	1,278	17,300	1,278
2014-12-03	1,226	1,249	1,210	1,249	15,400	1,249
2014-12-02	1,251	1,253	1,210	1,230	17,400	1,230
2014-12-01	1,280	1,280	1,240	1,265	22,900	1,265
2014-11-28	1,150	1,281	1,140	1,240	48,400	1,240
2014-11-27	1,124	1,149	1,095	1,113	19,800	1,113
2014-11-26	1,159	1,171	1,074	1,145	28,200	1,145
2014-11-25	1,040	1,159	1,016	1,159	60,300	1,159
2014-11-21	1,030	1,070	1,003	1,017	39,000	1,017
2014-11-20	1,050	1,065	1,010	1,030	53,000	1,030
2014-11-19	961	993	932	975	142,800	975
2014-11-18	840	875	840	864	16,100	864
2014-11-17	838	849	836	836	9,300	836
2014-11-14	836	845	835	838	5,000	838
2014-11-13	830	844	814	840	8,300	840
2014-11-12	836	850	829	830	12,400	830
2014-11-11	818	848	818	835	16,600	835
2014-11-10	800	810	795	803	6,600	803
2014-11-07	765	799	765	787	10,900	787
2014-11-06	747	766	745	760	8,900	760
2014-11-05	736	761	731	747	6,100	747
2014-11-04	722	729	718	722	3,700	722
2014-10-31	718	720	717	719	1,300	719
2014-10-30	719	724	718	718	1,500	718
2014-10-29	721	722	721	721	2,500	721
2014-10-28	725	729	713	721	3,600	721
2014-10-27	741	745	708	721	9,100	721
2014-10-24	735	737	725	737	18,200	737
2014-10-23	724	733	724	733	900	733
2014-10-22	731	732	724	732	3,400	732
2014-10-21	716	729	716	727	1,800	727
2014-10-20	711	718	711	716	1,900	716
2014-10-17	710	710	705	705	800	705
2014-10-16	711	715	711	712	2,200	712
2014-10-15	708	727	708	715	1,400	715
2014-10-14	713	728	709	712	4,700	712
2014-10-10	742	742	729	739	3,200	739
2014-10-09	748	748	736	742	2,000	742
2014-10-08	735	740	732	740	1,500	740
2014-10-07	740	741	731	740	1,000	740
2014-10-06	745	751	744	750	1,600	750
2014-10-03	729	745	729	745	1,400	745
2014-10-02	741	742	725	734	3,100	734
2014-10-01	744	765	743	750	3,800	750
2014-09-30	750	750	741	745	2,100	745
2014-09-29	740	741	738	738	3,300	738
2014-09-26	760	760	739	740	13,000	740
2014-09-25	750	750	739	739	3,700	739
2014-09-24	747	747	727	734	3,900	734
2014-09-22	747	750	741	750	2,500	750
2014-09-19	742	745	740	744	2,800	744
2014-09-18	743	744	742	742	2,500	742
2014-09-17	749	749	742	742	1,800	742
2014-09-16	747	750	745	745	4,700	745
2014-09-12	742	750	742	745	10,400	745
2014-09-11	743	765	742	743	16,700	743
2014-09-10	741	756	740	750	2,700	750
2014-09-09	735	744	735	740	3,700	740
2014-09-08	734	750	734	735	6,600	735
2014-09-05	736	736	730	731	3,500	731
2014-09-04	751	754	732	736	4,600	736
2014-09-03	766	766	747	747	3,700	747
2014-09-02	775	775	751	751	6,700	751
2014-09-01	712	742	712	739	14,000	739
2014-08-29	698	711	690	711	2,500	711
2014-08-28	689	702	688	702	5,900	702
2014-08-27	675	745	675	687	8,600	687
2014-08-26	1,015	1,034	1,015	1,034	4,600	689.33
2014-08-25	1,012	1,025	1,011	1,014	2,000	676
2014-08-22	1,016	1,038	1,016	1,016	2,400	677.33
2014-08-21	1,020	1,028	1,010	1,015	1,700	676.67
2014-08-20	1,019	1,028	1,010	1,015	5,900	676.67
2014-08-19	1,027	1,038	1,020	1,020	900	680
2014-08-18	1,029	1,029	1,018	1,025	2,500	683.33
2014-08-15	1,026	1,030	1,018	1,029	2,300	686
2014-08-14	1,021	1,026	1,020	1,025	1,000	683.33
2014-08-13	1,016	1,030	999	1,026	5,800	684
2014-08-12	1,025	1,025	1,015	1,016	1,300	677.33
2014-08-11	1,020	1,034	1,014	1,032	2,900	688
2014-08-08	1,020	1,050	1,012	1,020	2,700	680
2014-08-07	1,040	1,055	1,020	1,048	2,900	698.67
2014-08-06	1,024	1,044	1,013	1,044	1,900	696
2014-08-05	1,033	1,033	1,020	1,025	5,900	683.33
2014-08-04	1,060	1,060	1,029	1,044	6,500	696
2014-08-01	1,026	1,045	1,026	1,030	5,400	686.67
2014-07-31	1,050	1,052	1,038	1,045	3,600	696.67
2014-07-30	1,070	1,070	1,041	1,049	3,800	699.33
2014-07-29	1,075	1,075	1,040	1,045	6,100	696.67
2014-07-28	1,078	1,078	1,048	1,066	8,500	710.67
2014-07-25	1,050	1,100	1,046	1,048	8,600	698.67
2014-07-24	998	1,137	998	1,035	46,200	690
2014-07-23	1,000	1,028	981	988	30,500	658.67
2014-07-22	930	945	930	933	600	622
2014-07-18	950	950	930	930	1,400	620
2014-07-17	940	955	939	939	2,300	626
2014-07-16	940	940	933	933	600	622
2014-07-15	930	940	930	940	1,500	626.67
2014-07-14	930	930	927	930	800	620
2014-07-11	941	943	926	930	6,000	620
2014-07-10	940	940	940	940	3,000	626.67
2014-07-09	930	947	930	940	3,000	626.67
2014-07-08	932	932	923	923	1,000	615.33
2014-07-07	938	941	931	933	3,700	622
2014-07-04	938	943	938	938	800	625.33
2014-07-03	946	947	926	947	3,000	631.33
2014-07-02	958	958	940	946	3,600	630.67
2014-07-01	938	938	925	933	4,000	622
2014-06-30	929	929	920	923	1,400	615.33
2014-06-27	922	930	918	918	6,600	612
2014-06-26	920	920	917	917	4,000	611.33
2014-06-25	916	917	916	916	2,300	610.67
2014-06-24	920	921	915	916	2,800	610.67
2014-06-23	915	915	909	910	1,600	606.67
2014-06-20	911	912	906	906	3,100	604
2014-06-19	905	912	905	905	2,300	603.33
2014-06-18	913	913	900	905	2,000	603.33
2014-06-17	906	909	897	897	3,300	598
2014-06-16	912	915	904	904	3,600	602.67
2014-06-13	902	910	901	910	1,400	606.67
2014-06-12	899	905	899	901	1,300	600.67
2014-06-11	907	907	900	903	4,200	602
2014-06-10	909	909	901	901	1,800	600.67
2014-06-09	898	912	897	909	5,500	606
2014-06-06	887	899	887	897	3,000	598
2014-06-05	900	902	898	898	2,200	598.67
2014-06-04	905	907	898	898	2,900	598.67
2014-06-03	904	905	901	905	4,800	603.33
2014-06-02	898	900	898	898	1,100	598.67
2014-05-30	899	899	897	898	500	598.67
2014-05-29	902	902	896	899	2,800	599.33
2014-05-28	897	902	897	902	4,100	601.33
2014-05-27	898	900	898	900	3,200	600
2014-05-26	895	900	895	898	4,600	598.67
2014-05-23	891	895	890	895	10,000	596.67
2014-05-22	897	899	884	888	17,000	592
2014-05-21	914	914	912	912	1,100	608
2014-05-20	914	914	914	914	1,200	609.33
2014-05-19	922	922	922	922	200	614.67
2014-05-16	910	935	910	935	1,000	623.33
2014-05-15	907	945	907	945	800	630
2014-05-14	950	950	926	926	2,200	617.33
2014-05-13	946	950	946	950	300	633.33
2014-05-12	980	980	946	946	2,500	630.67
2014-05-09	990	990	966	980	2,000	653.33
2014-05-08	1,020	1,020	1,000	1,000	2,700	666.67
2014-05-07	1,037	1,087	1,015	1,030	11,700	686.67
2014-05-02	1,013	1,035	1,007	1,007	1,800	671.33
2014-05-01	985	999	977	999	1,700	666
2014-04-30	974	976	974	976	700	650.67
2014-04-28	975	976	974	974	900	649.33
2014-04-25	987	991	971	974	1,200	649.33
2014-04-24	982	990	982	987	800	658
2014-04-23	1,005	1,005	1,005	1,005	300	670
2014-04-22	1,022	1,022	1,005	1,005	600	670
2014-04-21	993	1,005	993	1,005	200	670
2014-04-18	991	991	991	991	100	660.67
2014-04-17	999	1,005	990	990	1,300	660
2014-04-16	1,022	1,023	991	991	1,000	660.67
2014-04-15	1,031	1,049	1,000	1,000	2,100	666.67
2014-04-14	1,288	1,348	1,018	1,021	18,700	680.67
2014-04-11	938	1,088	938	1,088	4,800	725.33
2014-04-10	938	939	938	938	800	625.33
2014-04-09	937	937	937	937	600	624.67
2014-04-07	941	941	936	936	800	624
2014-04-04	946	946	946	946	200	630.67
2014-04-03	945	950	944	944	600	629.33
2014-04-02	971	978	943	943	1,700	628.67
2014-04-01	952	952	942	942	200	628
2014-03-31	951	960	951	955	500	636.67
2014-03-28	943	955	943	943	1,500	628.67
2014-03-27	943	950	943	945	1,800	630
2014-03-26	980	989	972	980	3,700	653.33
2014-03-25	972	975	971	975	400	650
2014-03-24	970	978	970	970	1,500	646.67
2014-03-20	970	979	963	970	4,000	646.67
2014-03-19	974	974	974	974	200	649.33
2014-03-18	980	980	974	974	900	649.33
2014-03-17	974	974	974	974	1,800	649.33
2014-03-14	978	983	974	974	2,800	649.33
2014-03-13	974	974	974	974	2,200	649.33
2014-03-12	981	990	981	988	1,200	658.67
2014-03-11	976	981	976	981	1,200	654
2014-03-10	955	976	955	976	2,100	650.67
2014-03-07	967	967	955	955	400	636.67
2014-03-06	955	963	955	963	300	642
2014-03-05	955	955	950	951	300	634
2014-03-04	948	977	945	945	1,500	630
2014-03-03	944	947	944	947	300	631.33
2014-02-28	926	945	926	944	1,000	629.33
2014-02-27	926	926	926	926	200	617.33
2014-02-26	924	926	924	926	1,400	617.33
2014-02-25	919	925	919	924	300	616
2014-02-24	911	911	911	911	600	607.33
2014-02-21	937	937	907	914	1,200	609.33
2014-02-20	912	913	910	913	2,900	608.67
2014-02-19	935	938	916	920	2,300	613.33
2014-02-18	912	920	902	920	2,100	613.33
2014-02-17	915	915	915	915	100	610
2014-02-14	929	929	892	910	3,800	606.67
2014-02-13	920	920	914	916	700	610.67
2014-02-12	958	958	913	918	15,600	612
2014-02-10	950	951	950	950	1,100	633.33
2014-02-07	950	950	950	950	4,200	633.33
2014-02-06	959	960	950	950	6,200	633.33
2014-02-05	959	979	936	965	1,900	643.33
2014-02-04	901	945	877	945	2,400	630
2014-02-03	960	960	915	915	2,100	610
2014-01-31	1,010	1,010	950	964	1,800	642.67
2014-01-30	980	980	975	980	2,100	653.33
2014-01-29	960	1,020	945	1,020	4,500	680
2014-01-28	959	959	930	930	900	620
2014-01-27	948	948	926	947	6,000	631.33
2014-01-24	980	980	960	960	500	640
2014-01-23	1,000	1,000	972	980	2,400	653.33
2014-01-22	999	1,030	999	1,009	2,000	672.67
2014-01-21	1,013	1,013	977	990	1,900	660
2014-01-20	950	999	950	998	2,600	665.33
2014-01-17	945	948	925	948	2,100	632
2014-01-16	925	949	925	945	2,100	630
2014-01-15	924	945	923	933	2,400	622
2014-01-14	930	930	924	924	2,000	616
2014-01-10	920	930	920	930	1,000	620
2014-01-09	920	920	910	920	1,700	613.33
2014-01-08	937	937	907	924	3,100	616
2014-01-07	930	950	907	907	2,600	604.67
2014-01-06	898	930	898	915	4,400	610

分割・併合履歴： [2014-08-27]1株→1.5株 [2012-06-27]1株→1.5株 [2011-11-28]1株→1.2株

2024年12月
日	月	火	水	木	金	土
« 11月29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