6533 (株)Orchestra Holdings の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,451	2,598	2,450	2,598	66,100	649.50
2016-12-29	2,448	2,455	2,385	2,416	12,000	604
2016-12-28	2,402	2,504	2,401	2,448	22,800	612
2016-12-27	2,301	2,569	2,301	2,444	79,300	611
2016-12-26	2,242	2,307	2,242	2,307	28,600	576.75
2016-12-22	2,304	2,309	2,222	2,250	29,600	562.50
2016-12-21	2,344	2,369	2,301	2,304	15,200	576
2016-12-20	2,400	2,415	2,343	2,343	16,200	585.75
2016-12-19	2,350	2,382	2,303	2,369	21,400	592.25
2016-12-16	2,369	2,373	2,250	2,300	51,100	575
2016-12-15	2,396	2,424	2,366	2,368	15,200	592
2016-12-14	2,464	2,464	2,385	2,400	13,000	600
2016-12-13	2,448	2,458	2,412	2,440	12,200	610
2016-12-12	2,357	2,438	2,322	2,414	28,200	603.50
2016-12-09	2,378	2,424	2,307	2,351	45,000	587.75
2016-12-08	2,501	2,523	2,400	2,427	32,500	606.75
2016-12-07	2,550	2,565	2,490	2,491	13,800	622.75
2016-12-06	2,497	2,546	2,470	2,521	11,300	630.25
2016-12-05	2,530	2,580	2,425	2,514	33,900	628.50
2016-12-02	2,681	2,699	2,538	2,540	57,500	635
2016-12-01	2,769	2,837	2,709	2,712	31,500	678
2016-11-30	2,859	2,898	2,780	2,803	37,200	700.75
2016-11-29	2,731	2,850	2,639	2,840	49,200	710
2016-11-28	2,801	2,860	2,720	2,781	39,800	695.25
2016-11-25	2,768	2,810	2,700	2,806	49,700	701.50
2016-11-24	2,590	2,755	2,590	2,755	36,300	688.75
2016-11-22	2,613	2,625	2,578	2,595	22,800	648.75
2016-11-21	2,680	2,715	2,612	2,634	43,000	658.50
2016-11-18	2,580	2,640	2,556	2,630	43,800	657.50
2016-11-17	2,600	2,600	2,550	2,572	17,600	643
2016-11-16	2,570	2,620	2,510	2,620	26,900	655
2016-11-15	2,570	2,600	2,470	2,568	21,700	642
2016-11-14	2,727	2,765	2,510	2,532	133,300	633
2016-11-11	2,638	2,730	2,609	2,697	54,100	674.25
2016-11-10	2,600	2,648	2,545	2,638	35,800	659.50
2016-11-09	2,700	2,722	2,300	2,500	89,200	625
2016-11-08	2,605	2,694	2,605	2,667	26,100	666.75
2016-11-07	2,702	2,730	2,582	2,599	67,300	649.75
2016-11-04	2,699	2,710	2,620	2,686	25,600	671.50
2016-11-02	2,826	2,850	2,680	2,730	70,400	682.50
2016-11-01	2,836	2,915	2,786	2,876	65,600	719
2016-10-31	2,851	2,865	2,750	2,789	36,500	697.25
2016-10-28	2,714	2,810	2,714	2,801	32,700	700.25
2016-10-27	2,745	2,760	2,699	2,712	13,100	678
2016-10-26	2,683	2,750	2,683	2,740	10,700	685
2016-10-25	2,735	2,794	2,650	2,686	45,300	671.50
2016-10-24	2,740	2,777	2,705	2,745	18,600	686.25
2016-10-21	2,810	2,829	2,690	2,724	44,800	681
2016-10-20	2,877	2,886	2,753	2,808	41,000	702
2016-10-19	2,798	2,880	2,770	2,840	43,700	710
2016-10-18	2,855	2,895	2,760	2,763	61,700	690.75
2016-10-17	2,692	2,760	2,676	2,755	42,700	688.75
2016-10-14	2,727	2,746	2,642	2,642	69,200	660.50
2016-10-13	2,747	2,880	2,747	2,752	62,300	688
2016-10-12	2,864	2,921	2,712	2,745	165,600	686.25
2016-10-11	3,200	3,230	2,890	2,914	327,500	728.50
2016-10-07	3,090	3,250	2,881	3,160	731,900	790
2016-10-06	2,756	3,070	2,756	3,040	769,300	760
2016-10-05	2,672	2,780	2,650	2,728	67,200	682
2016-10-04	2,748	2,880	2,666	2,671	185,000	667.75
2016-10-03	2,560	2,820	2,542	2,770	133,500	692.50
2016-09-30	2,710	2,759	2,520	2,525	131,400	631.25
2016-09-29	2,700	2,791	2,602	2,786	158,800	696.50
2016-09-28	2,825	2,879	2,703	2,703	120,500	675.75
2016-09-27	2,900	2,905	2,753	2,802	180,000	700.50
2016-09-26	3,140	3,205	2,908	2,995	504,400	748.75
2016-09-23	2,880	3,030	2,776	2,950	671,200	737.50
2016-09-21	3,345	3,535	2,991	3,000	2,320,800	750
2016-09-20	2,760	3,070	2,751	3,070	229,600	767.50
2016-09-16	2,610	2,780	2,506	2,570	475,800	642.50
2016-09-15	2,680	2,745	2,407	2,470	858,500	617.50
2016-09-14	2,900	2,986	2,580	2,880	1,910,600	720

分割・併合履歴： [2018-08-29]1株→2株 [2017-11-28]1株→2株

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