6533 (株)Orchestra Holdings の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,031	2,129	2,025	2,109	81,900	1,054.50
2017-12-28	2,124	2,145	2,031	2,035	78,800	1,017.50
2017-12-27	2,098	2,169	2,086	2,117	88,000	1,058.50
2017-12-26	2,149	2,219	2,071	2,143	174,700	1,071.50
2017-12-25	2,391	2,409	2,145	2,160	231,400	1,080
2017-12-22	2,450	2,471	2,328	2,366	145,100	1,183
2017-12-21	2,201	2,450	2,162	2,450	412,300	1,225
2017-12-20	2,200	2,250	2,109	2,214	91,900	1,107
2017-12-19	2,250	2,279	2,152	2,199	92,300	1,099.50
2017-12-18	2,240	2,369	2,187	2,252	179,400	1,126
2017-12-15	2,030	2,332	2,030	2,268	263,800	1,134
2017-12-14	2,139	2,174	1,975	2,066	174,900	1,033
2017-12-13	2,100	2,149	2,057	2,141	55,900	1,070.50
2017-12-12	2,019	2,138	2,008	2,114	130,400	1,057
2017-12-11	2,043	2,068	1,969	1,992	108,000	996
2017-12-08	1,999	2,040	1,994	2,040	44,600	1,020
2017-12-07	2,075	2,129	1,970	2,021	88,600	1,010.50
2017-12-06	2,035	2,110	1,965	2,040	73,600	1,020
2017-12-05	2,064	2,068	1,963	2,001	94,600	1,000.50
2017-12-04	2,126	2,188	1,993	2,014	187,200	1,007
2017-12-01	2,210	2,270	2,161	2,200	312,000	1,100
2017-11-30	2,120	2,350	2,050	2,300	217,200	1,150
2017-11-29	2,020	2,299	1,974	2,100	317,900	1,050
2017-11-28	2,078	2,098	1,953	1,969	129,800	984.50
2017-11-27	4,300	4,470	4,105	4,155	97,300	1,038.75
2017-11-24	4,170	4,650	4,110	4,300	249,000	1,075
2017-11-22	4,195	4,375	4,065	4,065	234,600	1,016.25
2017-11-21	4,020	4,575	3,710	4,405	427,700	1,101.25
2017-11-20	4,270	4,305	3,780	3,885	500,700	971.25
2017-11-17	3,500	3,990	3,470	3,990	261,500	997.50
2017-11-16	2,812	3,290	2,812	3,290	198,500	822.50
2017-11-15	2,707	2,790	2,650	2,789	182,700	697.25
2017-11-14	2,589	2,589	2,480	2,507	26,900	626.75
2017-11-13	2,609	2,615	2,561	2,589	15,500	647.25
2017-11-10	2,586	2,610	2,567	2,604	10,700	651
2017-11-09	2,570	2,593	2,570	2,586	29,500	646.50
2017-11-08	2,601	2,601	2,583	2,601	2,000	650.25
2017-11-07	2,600	2,609	2,582	2,600	2,400	650
2017-11-06	2,616	2,617	2,581	2,600	5,100	650
2017-11-02	2,588	2,601	2,576	2,590	3,400	647.50
2017-11-01	2,593	2,610	2,573	2,609	6,700	652.25
2017-10-31	2,599	2,599	2,578	2,593	3,100	648.25
2017-10-30	2,601	2,618	2,586	2,589	5,300	647.25
2017-10-27	2,585	2,600	2,562	2,598	5,900	649.50
2017-10-26	2,565	2,594	2,565	2,585	1,900	646.25
2017-10-25	2,584	2,610	2,559	2,559	7,300	639.75
2017-10-24	2,584	2,588	2,571	2,584	4,000	646
2017-10-23	2,579	2,589	2,560	2,584	7,800	646
2017-10-20	2,510	2,549	2,500	2,535	7,500	633.75
2017-10-19	2,511	2,531	2,502	2,511	2,900	627.75
2017-10-18	2,549	2,555	2,510	2,510	5,700	627.50
2017-10-17	2,561	2,575	2,525	2,549	10,400	637.25
2017-10-16	2,580	2,590	2,566	2,568	6,900	642
2017-10-13	2,599	2,599	2,566	2,577	2,700	644.25
2017-10-12	2,561	2,590	2,561	2,586	3,400	646.50
2017-10-11	2,600	2,600	2,568	2,571	5,600	642.75
2017-10-10	2,586	2,600	2,562	2,600	5,800	650
2017-10-06	2,551	2,587	2,546	2,570	9,900	642.50
2017-10-05	2,596	2,615	2,552	2,552	6,000	638
2017-10-04	2,606	2,638	2,596	2,596	8,500	649
2017-10-03	2,583	2,613	2,580	2,606	5,500	651.50
2017-10-02	2,567	2,616	2,567	2,593	8,600	648.25
2017-09-29	2,523	2,548	2,510	2,537	7,700	634.25
2017-09-28	2,550	2,564	2,534	2,535	5,300	633.75
2017-09-27	2,509	2,542	2,509	2,525	3,500	631.25
2017-09-26	2,562	2,562	2,507	2,522	9,900	630.50
2017-09-25	2,591	2,617	2,562	2,562	4,700	640.50
2017-09-22	2,626	2,645	2,542	2,564	8,600	641
2017-09-21	2,669	2,675	2,625	2,625	6,900	656.25
2017-09-20	2,621	2,670	2,620	2,669	7,100	667.25
2017-09-19	2,590	2,693	2,590	2,655	22,200	663.75
2017-09-15	2,512	2,572	2,512	2,572	6,400	643
2017-09-14	2,600	2,600	2,508	2,527	13,200	631.75
2017-09-13	2,600	2,610	2,590	2,609	6,800	652.25
2017-09-12	2,559	2,590	2,538	2,576	7,500	644
2017-09-11	2,549	2,580	2,525	2,531	12,300	632.75
2017-09-08	2,516	2,550	2,489	2,549	9,000	637.25
2017-09-07	2,569	2,632	2,542	2,542	22,900	635.50
2017-09-06	2,463	2,580	2,403	2,569	18,800	642.25
2017-09-05	2,600	2,643	2,401	2,485	38,400	621.25
2017-09-04	2,684	2,684	2,545	2,609	23,700	652.25
2017-09-01	2,671	2,689	2,654	2,685	5,100	671.25
2017-08-31	2,665	2,671	2,652	2,669	6,700	667.25
2017-08-30	2,638	2,663	2,625	2,656	9,100	664
2017-08-29	2,625	2,637	2,609	2,625	5,200	656.25
2017-08-28	2,641	2,679	2,607	2,631	11,800	657.75
2017-08-25	2,525	2,655	2,525	2,650	9,500	662.50
2017-08-24	2,535	2,566	2,528	2,537	3,500	634.25
2017-08-23	2,540	2,595	2,540	2,556	14,400	639
2017-08-22	2,557	2,580	2,557	2,568	3,500	642
2017-08-21	2,513	2,576	2,513	2,557	7,400	639.25
2017-08-18	2,505	2,512	2,491	2,512	6,800	628
2017-08-17	2,516	2,534	2,511	2,529	6,200	632.25
2017-08-16	2,564	2,575	2,469	2,548	22,300	637
2017-08-15	2,631	2,650	2,555	2,564	27,800	641
2017-08-14	2,668	2,739	2,668	2,731	12,700	682.75
2017-08-10	2,762	2,787	2,697	2,700	21,300	675
2017-08-09	2,835	2,835	2,762	2,796	9,000	699
2017-08-08	2,743	2,836	2,743	2,836	10,300	709
2017-08-07	2,736	2,769	2,720	2,758	4,400	689.50
2017-08-04	2,745	2,755	2,700	2,718	15,700	679.50
2017-08-03	2,780	2,780	2,748	2,751	8,600	687.75
2017-08-02	2,729	2,780	2,729	2,780	9,700	695
2017-08-01	2,840	2,840	2,702	2,702	31,600	675.50
2017-07-31	2,890	2,894	2,805	2,840	9,300	710
2017-07-28	2,951	2,951	2,798	2,890	18,400	722.50
2017-07-27	2,931	2,951	2,892	2,951	10,900	737.75
2017-07-26	2,868	2,960	2,850	2,910	24,700	727.50
2017-07-25	2,864	2,864	2,846	2,846	4,000	711.50
2017-07-24	2,832	2,852	2,824	2,852	4,600	713
2017-07-21	2,868	2,868	2,820	2,830	7,400	707.50
2017-07-20	2,850	2,870	2,823	2,870	7,600	717.50
2017-07-19	2,830	2,851	2,799	2,851	11,600	712.75
2017-07-18	2,797	2,825	2,782	2,814	10,500	703.50
2017-07-14	2,768	2,822	2,768	2,797	16,100	699.25
2017-07-13	2,760	2,790	2,741	2,767	8,100	691.75
2017-07-12	2,826	2,968	2,726	2,760	35,400	690
2017-07-11	2,840	2,863	2,807	2,812	12,300	703
2017-07-10	2,714	2,818	2,714	2,818	12,000	704.50
2017-07-07	2,683	2,730	2,683	2,707	4,500	676.75
2017-07-06	2,674	2,718	2,671	2,718	8,800	679.50
2017-07-05	2,750	2,760	2,650	2,682	19,600	670.50
2017-07-04	2,836	2,847	2,712	2,766	18,600	691.50
2017-07-03	2,830	2,858	2,789	2,858	10,400	714.50
2017-06-30	2,769	2,799	2,766	2,783	9,700	695.75
2017-06-29	2,831	2,869	2,779	2,795	14,000	698.75
2017-06-28	2,900	2,900	2,820	2,820	13,000	705
2017-06-27	2,934	2,967	2,853	2,919	17,800	729.75
2017-06-26	2,800	2,898	2,800	2,884	19,300	721
2017-06-23	2,840	2,857	2,770	2,779	13,100	694.75
2017-06-22	2,854	2,873	2,834	2,834	7,200	708.50
2017-06-21	2,811	2,869	2,802	2,855	11,000	713.75
2017-06-20	2,850	2,879	2,830	2,830	20,000	707.50
2017-06-19	2,881	2,919	2,804	2,836	33,500	709
2017-06-16	2,989	2,989	2,910	2,910	28,400	727.50
2017-06-15	2,881	2,990	2,880	2,989	33,900	747.25
2017-06-14	2,930	2,967	2,887	2,887	21,200	721.75
2017-06-13	2,870	2,942	2,818	2,925	33,200	731.25
2017-06-12	2,722	2,879	2,720	2,870	20,000	717.50
2017-06-09	2,762	2,785	2,755	2,768	8,000	692
2017-06-08	2,698	2,727	2,689	2,727	17,400	681.75
2017-06-07	2,711	2,720	2,639	2,660	18,400	665
2017-06-06	2,868	2,870	2,755	2,761	20,600	690.25
2017-06-05	2,750	2,862	2,710	2,862	28,600	715.50
2017-06-02	2,671	2,785	2,671	2,782	32,300	695.50
2017-06-01	2,596	2,698	2,596	2,684	12,200	671
2017-05-31	2,635	2,656	2,598	2,610	13,600	652.50
2017-05-30	2,705	2,725	2,615	2,633	22,500	658.25
2017-05-29	2,609	2,800	2,564	2,681	77,900	670.25
2017-05-26	2,636	2,640	2,580	2,594	12,000	648.50
2017-05-25	2,641	2,697	2,622	2,671	9,000	667.75
2017-05-24	2,614	2,650	2,611	2,641	4,800	660.25
2017-05-23	2,634	2,668	2,594	2,608	10,900	652
2017-05-22	2,578	2,687	2,535	2,674	14,100	668.50
2017-05-19	2,515	2,556	2,515	2,528	7,100	632
2017-05-18	2,553	2,618	2,490	2,498	34,000	624.50
2017-05-17	2,578	2,600	2,551	2,575	6,800	643.75
2017-05-16	2,600	2,634	2,533	2,572	25,200	643
2017-05-15	2,617	2,649	2,580	2,649	9,800	662.25
2017-05-12	2,600	2,653	2,592	2,617	6,600	654.25
2017-05-11	2,627	2,657	2,611	2,620	6,800	655
2017-05-10	2,725	2,730	2,601	2,677	10,800	669.25
2017-05-09	2,700	2,722	2,690	2,722	6,700	680.50
2017-05-08	2,740	2,740	2,690	2,700	11,500	675
2017-05-02	2,690	2,738	2,656	2,670	16,400	667.50
2017-05-01	2,615	2,689	2,612	2,678	9,000	669.50
2017-04-28	2,635	2,686	2,590	2,615	12,500	653.75
2017-04-27	2,550	2,611	2,537	2,611	7,200	652.75
2017-04-26	2,553	2,575	2,517	2,550	4,900	637.50
2017-04-25	2,423	2,510	2,422	2,510	8,100	627.50
2017-04-24	2,500	2,507	2,389	2,420	12,900	605
2017-04-21	2,538	2,553	2,468	2,478	10,000	619.50
2017-04-20	2,536	2,537	2,493	2,505	6,800	626.25
2017-04-19	2,497	2,531	2,490	2,493	6,800	623.25
2017-04-18	2,558	2,579	2,484	2,497	10,600	624.25
2017-04-17	2,420	2,478	2,400	2,462	8,800	615.50
2017-04-14	2,460	2,488	2,418	2,444	8,200	611
2017-04-13	2,375	2,469	2,370	2,469	14,700	617.25
2017-04-12	2,456	2,479	2,340	2,388	30,600	597
2017-04-11	2,565	2,565	2,485	2,521	10,200	630.25
2017-04-10	2,560	2,608	2,551	2,566	6,100	641.50
2017-04-07	2,550	2,610	2,440	2,535	25,700	633.75
2017-04-06	2,594	2,600	2,490	2,525	29,600	631.25
2017-04-05	2,651	2,660	2,527	2,601	16,800	650.25
2017-04-04	2,729	2,730	2,570	2,651	40,700	662.75
2017-04-03	2,748	2,766	2,721	2,727	14,900	681.75
2017-03-31	2,798	2,881	2,761	2,773	29,100	693.25
2017-03-30	3,000	3,030	2,777	2,795	55,100	698.75
2017-03-29	2,960	3,020	2,935	2,973	23,200	743.25
2017-03-28	3,030	3,030	2,935	2,955	11,900	738.75
2017-03-27	2,970	3,070	2,970	2,979	12,300	744.75
2017-03-24	3,040	3,040	2,930	2,970	14,200	742.50
2017-03-23	3,005	3,055	2,980	3,015	16,100	753.75
2017-03-22	3,010	3,130	3,000	3,070	16,400	767.50
2017-03-21	2,970	3,170	2,951	3,150	56,200	787.50
2017-03-17	2,930	3,000	2,901	2,987	19,600	746.75
2017-03-16	2,888	2,955	2,804	2,900	43,000	725
2017-03-15	3,155	3,170	2,804	2,840	94,400	710
2017-03-14	2,975	3,120	2,945	3,120	73,100	780
2017-03-13	2,906	3,025	2,906	2,925	43,000	731.25
2017-03-10	2,900	2,921	2,836	2,905	14,200	726.25
2017-03-09	2,900	2,925	2,840	2,857	15,900	714.25
2017-03-08	2,860	2,931	2,857	2,886	31,400	721.50
2017-03-07	2,770	2,950	2,770	2,881	38,000	720.25
2017-03-06	2,781	2,830	2,759	2,800	13,200	700
2017-03-03	2,843	2,934	2,819	2,831	17,900	707.75
2017-03-02	2,750	2,841	2,745	2,827	16,500	706.75
2017-03-01	2,700	2,738	2,650	2,737	16,300	684.25
2017-02-28	2,790	2,799	2,622	2,710	24,000	677.50
2017-02-27	2,780	2,809	2,760	2,768	7,500	692
2017-02-24	2,804	2,805	2,785	2,797	4,700	699.25
2017-02-23	2,828	2,828	2,780	2,798	27,200	699.50
2017-02-22	2,810	2,824	2,805	2,813	5,700	703.25
2017-02-21	2,765	2,823	2,765	2,813	9,100	703.25
2017-02-20	2,789	2,789	2,706	2,765	21,500	691.25
2017-02-17	2,805	2,832	2,780	2,794	9,900	698.50
2017-02-16	2,850	2,885	2,761	2,790	19,100	697.50
2017-02-15	2,800	2,897	2,799	2,842	21,400	710.50
2017-02-14	2,892	2,932	2,798	2,800	83,900	700
2017-02-13	2,971	3,050	2,952	2,992	59,100	748
2017-02-10	2,856	2,939	2,856	2,890	17,800	722.50
2017-02-09	2,840	2,902	2,820	2,845	24,200	711.25
2017-02-08	2,930	2,935	2,880	2,890	19,900	722.50
2017-02-07	2,947	2,973	2,921	2,954	11,700	738.50
2017-02-06	2,970	2,970	2,913	2,947	8,200	736.75
2017-02-03	2,912	2,941	2,897	2,921	7,000	730.25
2017-02-02	2,926	2,948	2,882	2,912	16,400	728
2017-02-01	3,030	3,030	2,889	2,921	24,300	730.25
2017-01-31	2,865	3,085	2,850	2,980	70,700	745
2017-01-30	2,855	2,866	2,818	2,865	10,200	716.25
2017-01-27	2,830	2,877	2,792	2,810	17,400	702.50
2017-01-26	2,845	2,950	2,811	2,830	32,400	707.50
2017-01-25	2,900	2,900	2,811	2,832	18,100	708
2017-01-24	2,920	2,977	2,841	2,850	28,300	712.50
2017-01-23	2,879	2,980	2,840	2,898	55,800	724.50
2017-01-20	2,770	2,850	2,742	2,817	44,700	704.25
2017-01-19	2,900	3,115	2,768	2,768	334,400	692
2017-01-18	2,620	2,740	2,600	2,715	18,000	678.75
2017-01-17	2,748	2,748	2,635	2,635	38,700	658.75
2017-01-16	2,629	2,740	2,607	2,707	52,100	676.75
2017-01-13	2,550	2,597	2,550	2,580	12,300	645
2017-01-12	2,587	2,600	2,533	2,576	23,700	644
2017-01-11	2,589	2,610	2,537	2,587	20,700	646.75
2017-01-10	2,511	2,581	2,510	2,578	28,800	644.50
2017-01-06	2,498	2,557	2,471	2,505	22,000	626.25
2017-01-05	2,560	2,585	2,496	2,510	29,800	627.50
2017-01-04	2,598	2,660	2,545	2,546	46,100	636.50

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