オリエンタル白石(1786)の株価時系列情報
オリエンタル白石(1786)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 282 | 286 | 282 | 284 | 275,600 |
| 2022/12/29 | 282 | 283 | 280 | 283 | 174,200 |
| 2022/12/28 | 280 | 284 | 280 | 283 | 183,900 |
| 2022/12/27 | 281 | 283 | 278 | 283 | 468,600 |
| 2022/12/26 | 281 | 281 | 276 | 278 | 376,700 |
| 2022/12/23 | 276 | 278 | 275 | 277 | 185,300 |
| 2022/12/22 | 277 | 279 | 275 | 278 | 326,900 |
| 2022/12/21 | 280 | 281 | 275 | 278 | 415,700 |
| 2022/12/20 | 284 | 285 | 279 | 281 | 422,200 |
| 2022/12/19 | 281 | 286 | 281 | 282 | 466,900 |
| 2022/12/16 | 281 | 282 | 279 | 282 | 351,000 |
| 2022/12/15 | 280 | 282 | 278 | 282 | 225,400 |
| 2022/12/14 | 279 | 282 | 278 | 281 | 337,400 |
| 2022/12/13 | 276 | 279 | 275 | 277 | 367,400 |
| 2022/12/12 | 274 | 276 | 273 | 275 | 263,300 |
| 2022/12/09 | 272 | 275 | 272 | 273 | 263,400 |
| 2022/12/08 | 274 | 276 | 271 | 275 | 341,400 |
| 2022/12/07 | 275 | 275 | 273 | 273 | 242,900 |
| 2022/12/06 | 272 | 276 | 271 | 273 | 357,000 |
| 2022/12/05 | 273 | 278 | 272 | 272 | 295,500 |
| 2022/12/02 | 274 | 275 | 271 | 274 | 363,600 |
| 2022/12/01 | 279 | 279 | 275 | 275 | 246,900 |
| 2022/11/30 | 275 | 280 | 274 | 278 | 366,600 |
| 2022/11/29 | 276 | 278 | 273 | 277 | 378,300 |
| 2022/11/28 | 280 | 280 | 276 | 277 | 360,100 |
| 2022/11/25 | 282 | 282 | 277 | 279 | 463,400 |
| 2022/11/24 | 282 | 283 | 280 | 281 | 505,700 |
| 2022/11/22 | 277 | 282 | 276 | 282 | 495,400 |
| 2022/11/21 | 274 | 280 | 272 | 276 | 600,300 |
| 2022/11/18 | 273 | 274 | 270 | 272 | 258,200 |
| 2022/11/17 | 268 | 273 | 268 | 273 | 274,600 |
| 2022/11/16 | 266 | 269 | 264 | 269 | 196,900 |
| 2022/11/15 | 267 | 269 | 265 | 266 | 254,100 |
| 2022/11/14 | 269 | 269 | 262 | 266 | 425,500 |
| 2022/11/11 | 274 | 274 | 267 | 269 | 420,100 |
| 2022/11/10 | 271 | 274 | 271 | 272 | 220,600 |
| 2022/11/09 | 271 | 274 | 270 | 274 | 308,400 |
| 2022/11/08 | 271 | 272 | 270 | 271 | 245,800 |
| 2022/11/07 | 268 | 273 | 267 | 271 | 495,800 |
| 2022/11/04 | 265 | 267 | 264 | 265 | 208,600 |
| 2022/11/02 | 269 | 269 | 265 | 265 | 379,900 |
| 2022/11/01 | 269 | 270 | 267 | 269 | 241,700 |
| 2022/10/31 | 263 | 270 | 263 | 268 | 313,800 |
| 2022/10/28 | 262 | 266 | 261 | 262 | 595,200 |
| 2022/10/27 | 266 | 267 | 262 | 262 | 194,100 |
| 2022/10/26 | 264 | 267 | 263 | 267 | 522,500 |
| 2022/10/25 | 259 | 266 | 258 | 264 | 687,400 |
| 2022/10/24 | 260 | 261 | 256 | 256 | 213,100 |
| 2022/10/21 | 257 | 259 | 255 | 257 | 177,300 |
| 2022/10/20 | 255 | 258 | 255 | 257 | 262,600 |
| 2022/10/19 | 255 | 259 | 255 | 258 | 168,600 |
| 2022/10/18 | 255 | 257 | 254 | 256 | 213,300 |
| 2022/10/17 | 254 | 255 | 251 | 252 | 298,700 |
| 2022/10/14 | 255 | 259 | 255 | 256 | 282,500 |
| 2022/10/13 | 252 | 255 | 251 | 254 | 258,600 |
| 2022/10/12 | 253 | 255 | 251 | 252 | 263,800 |
| 2022/10/11 | 257 | 257 | 251 | 251 | 341,000 |
| 2022/10/07 | 257 | 260 | 257 | 257 | 254,100 |
| 2022/10/06 | 256 | 261 | 255 | 259 | 416,500 |
| 2022/10/05 | 255 | 257 | 254 | 255 | 281,300 |
| 2022/10/04 | 252 | 255 | 251 | 253 | 415,200 |
| 2022/10/03 | 245 | 250 | 245 | 249 | 414,000 |
| 2022/09/30 | 248 | 249 | 245 | 246 | 350,300 |
| 2022/09/29 | 247 | 250 | 246 | 250 | 293,700 |
| 2022/09/28 | 246 | 246 | 242 | 246 | 444,500 |
| 2022/09/27 | 248 | 249 | 245 | 246 | 254,200 |
| 2022/09/26 | 253 | 253 | 246 | 247 | 373,400 |
| 2022/09/22 | 251 | 254 | 251 | 253 | 157,700 |
| 2022/09/21 | 251 | 254 | 251 | 253 | 216,100 |
| 2022/09/20 | 252 | 253 | 250 | 253 | 282,600 |
| 2022/09/16 | 250 | 253 | 250 | 250 | 167,700 |
| 2022/09/15 | 252 | 253 | 250 | 250 | 193,600 |
| 2022/09/14 | 251 | 253 | 250 | 251 | 226,000 |
| 2022/09/13 | 256 | 256 | 252 | 252 | 234,500 |
| 2022/09/12 | 254 | 257 | 253 | 256 | 299,200 |
| 2022/09/09 | 248 | 252 | 248 | 252 | 304,400 |
| 2022/09/08 | 250 | 251 | 248 | 251 | 155,700 |
| 2022/09/07 | 250 | 250 | 247 | 248 | 274,200 |
| 2022/09/06 | 252 | 252 | 250 | 251 | 213,800 |
| 2022/09/05 | 250 | 253 | 249 | 251 | 197,700 |
| 2022/09/02 | 252 | 253 | 248 | 249 | 256,300 |
| 2022/09/01 | 252 | 254 | 252 | 252 | 310,300 |
| 2022/08/31 | 257 | 257 | 252 | 252 | 285,200 |
| 2022/08/30 | 256 | 258 | 255 | 258 | 239,300 |
| 2022/08/29 | 254 | 257 | 253 | 256 | 245,100 |
| 2022/08/26 | 258 | 259 | 256 | 257 | 207,300 |
| 2022/08/25 | 258 | 258 | 256 | 257 | 177,400 |
| 2022/08/24 | 255 | 256 | 253 | 255 | 184,600 |
| 2022/08/23 | 255 | 255 | 253 | 254 | 162,700 |
| 2022/08/22 | 255 | 256 | 254 | 254 | 164,300 |
| 2022/08/19 | 255 | 258 | 254 | 255 | 351,500 |
| 2022/08/18 | 252 | 256 | 250 | 255 | 412,700 |
| 2022/08/17 | 252 | 254 | 252 | 252 | 385,400 |
| 2022/08/16 | 251 | 251 | 248 | 251 | 404,000 |
| 2022/08/15 | 246 | 251 | 245 | 248 | 768,600 |
| 2022/08/12 | 258 | 260 | 257 | 260 | 592,800 |
| 2022/08/10 | 253 | 256 | 252 | 255 | 138,800 |
| 2022/08/09 | 256 | 257 | 251 | 253 | 352,700 |
| 2022/08/08 | 251 | 258 | 251 | 256 | 455,900 |
| 2022/08/05 | 247 | 254 | 246 | 251 | 609,400 |
| 2022/08/04 | 248 | 249 | 246 | 246 | 154,800 |
| 2022/08/03 | 249 | 250 | 246 | 248 | 195,700 |
| 2022/08/02 | 252 | 252 | 248 | 249 | 293,000 |
| 2022/08/01 | 252 | 255 | 250 | 255 | 298,900 |
| 2022/07/29 | 250 | 252 | 249 | 251 | 242,700 |
| 2022/07/28 | 248 | 249 | 247 | 249 | 208,800 |
| 2022/07/27 | 246 | 248 | 246 | 247 | 203,200 |
| 2022/07/26 | 245 | 247 | 244 | 245 | 173,000 |
| 2022/07/25 | 246 | 246 | 243 | 245 | 378,400 |
| 2022/07/22 | 243 | 245 | 242 | 245 | 276,600 |
| 2022/07/21 | 244 | 245 | 242 | 244 | 284,100 |
| 2022/07/20 | 242 | 244 | 242 | 244 | 329,800 |
| 2022/07/19 | 240 | 241 | 238 | 241 | 161,200 |
| 2022/07/15 | 240 | 241 | 238 | 239 | 243,900 |
| 2022/07/14 | 242 | 242 | 239 | 240 | 145,300 |
| 2022/07/13 | 241 | 241 | 239 | 241 | 139,400 |
| 2022/07/12 | 241 | 242 | 238 | 241 | 361,800 |
| 2022/07/11 | 243 | 244 | 241 | 243 | 416,700 |
| 2022/07/08 | 242 | 242 | 238 | 239 | 710,100 |
| 2022/07/07 | 239 | 244 | 239 | 241 | 697,300 |
| 2022/07/06 | 240 | 241 | 234 | 238 | 1,078,300 |
| 2022/07/05 | 238 | 242 | 238 | 240 | 301,500 |
| 2022/07/04 | 240 | 240 | 237 | 240 | 242,900 |
| 2022/07/01 | 239 | 241 | 238 | 239 | 279,200 |
| 2022/06/30 | 240 | 242 | 238 | 239 | 342,000 |
| 2022/06/29 | 240 | 241 | 237 | 241 | 597,600 |
| 2022/06/28 | 241 | 242 | 239 | 241 | 365,400 |
| 2022/06/27 | 240 | 240 | 237 | 238 | 236,200 |
| 2022/06/24 | 236 | 237 | 234 | 237 | 225,500 |
| 2022/06/23 | 235 | 237 | 234 | 236 | 221,500 |
| 2022/06/22 | 236 | 237 | 232 | 235 | 240,200 |
| 2022/06/21 | 236 | 238 | 235 | 237 | 312,500 |
| 2022/06/20 | 236 | 237 | 230 | 234 | 613,200 |
| 2022/06/17 | 237 | 237 | 232 | 236 | 396,300 |
| 2022/06/16 | 240 | 243 | 239 | 240 | 357,300 |
| 2022/06/15 | 242 | 244 | 239 | 239 | 272,900 |
| 2022/06/14 | 243 | 243 | 240 | 241 | 358,200 |
| 2022/06/13 | 246 | 248 | 242 | 245 | 433,500 |
| 2022/06/10 | 246 | 246 | 243 | 246 | 508,100 |
| 2022/06/09 | 241 | 248 | 241 | 248 | 485,900 |
| 2022/06/08 | 238 | 243 | 238 | 243 | 477,100 |
| 2022/06/07 | 239 | 242 | 238 | 241 | 265,400 |
| 2022/06/06 | 236 | 240 | 236 | 239 | 238,500 |
| 2022/06/03 | 240 | 241 | 237 | 239 | 286,300 |
| 2022/06/02 | 241 | 241 | 238 | 240 | 94,300 |
| 2022/06/01 | 237 | 241 | 237 | 241 | 296,600 |
| 2022/05/31 | 237 | 239 | 235 | 238 | 265,800 |
| 2022/05/30 | 233 | 236 | 233 | 236 | 678,900 |
| 2022/05/27 | 233 | 234 | 230 | 230 | 198,000 |
| 2022/05/26 | 232 | 233 | 231 | 232 | 93,900 |
| 2022/05/25 | 231 | 233 | 230 | 231 | 192,400 |
| 2022/05/24 | 232 | 232 | 229 | 230 | 133,900 |
| 2022/05/23 | 234 | 234 | 231 | 231 | 174,200 |
| 2022/05/20 | 232 | 234 | 230 | 234 | 244,900 |
| 2022/05/19 | 230 | 233 | 229 | 233 | 272,000 |
| 2022/05/18 | 228 | 232 | 227 | 232 | 356,800 |
| 2022/05/17 | 230 | 231 | 226 | 228 | 392,700 |
| 2022/05/16 | 236 | 237 | 227 | 230 | 966,700 |
| 2022/05/13 | 231 | 235 | 230 | 234 | 301,900 |
| 2022/05/12 | 231 | 231 | 228 | 228 | 161,900 |
| 2022/05/11 | 231 | 232 | 230 | 231 | 180,300 |
| 2022/05/10 | 232 | 234 | 230 | 233 | 254,200 |
| 2022/05/09 | 234 | 238 | 234 | 234 | 255,700 |
| 2022/05/06 | 234 | 236 | 233 | 235 | 218,100 |
| 2022/05/02 | 235 | 236 | 233 | 235 | 269,500 |
| 2022/04/28 | 230 | 235 | 229 | 235 | 239,800 |
| 2022/04/27 | 226 | 230 | 225 | 230 | 501,500 |
| 2022/04/26 | 230 | 230 | 226 | 227 | 219,300 |
| 2022/04/25 | 231 | 231 | 227 | 228 | 276,700 |
| 2022/04/22 | 230 | 232 | 227 | 229 | 281,400 |
| 2022/04/21 | 234 | 234 | 230 | 231 | 236,000 |
| 2022/04/20 | 235 | 235 | 232 | 233 | 189,800 |
| 2022/04/19 | 233 | 235 | 233 | 233 | 131,900 |
| 2022/04/18 | 232 | 233 | 231 | 232 | 146,900 |
| 2022/04/15 | 233 | 235 | 233 | 233 | 201,400 |
| 2022/04/14 | 230 | 234 | 230 | 232 | 277,200 |
| 2022/04/13 | 228 | 231 | 228 | 230 | 171,000 |
| 2022/04/12 | 230 | 230 | 228 | 230 | 231,100 |
| 2022/04/11 | 233 | 233 | 230 | 230 | 161,900 |
| 2022/04/08 | 236 | 236 | 231 | 233 | 364,500 |
| 2022/04/07 | 235 | 236 | 234 | 236 | 345,800 |
| 2022/04/06 | 237 | 240 | 236 | 237 | 244,600 |
| 2022/04/05 | 242 | 243 | 238 | 238 | 125,800 |
| 2022/04/04 | 239 | 242 | 239 | 240 | 191,200 |
| 2022/04/01 | 238 | 240 | 235 | 238 | 385,000 |
| 2022/03/31 | 238 | 240 | 237 | 237 | 260,000 |
| 2022/03/30 | 239 | 239 | 237 | 237 | 330,000 |
| 2022/03/29 | 241 | 244 | 240 | 244 | 404,800 |
| 2022/03/28 | 242 | 243 | 239 | 241 | 407,600 |
| 2022/03/25 | 242 | 242 | 239 | 240 | 293,400 |
| 2022/03/24 | 239 | 240 | 237 | 240 | 216,900 |
| 2022/03/23 | 237 | 241 | 236 | 241 | 348,100 |
| 2022/03/22 | 238 | 238 | 234 | 235 | 383,700 |
| 2022/03/18 | 235 | 237 | 234 | 236 | 238,300 |
| 2022/03/17 | 236 | 237 | 233 | 237 | 509,000 |
| 2022/03/16 | 234 | 234 | 231 | 234 | 252,500 |
| 2022/03/15 | 233 | 234 | 231 | 232 | 324,400 |
| 2022/03/14 | 238 | 238 | 233 | 234 | 284,100 |
| 2022/03/11 | 230 | 237 | 230 | 237 | 375,800 |
| 2022/03/10 | 232 | 235 | 232 | 235 | 309,500 |
| 2022/03/09 | 231 | 233 | 227 | 227 | 423,300 |
| 2022/03/08 | 237 | 239 | 230 | 233 | 637,000 |
| 2022/03/07 | 241 | 242 | 237 | 240 | 400,300 |
| 2022/03/04 | 249 | 249 | 245 | 245 | 255,400 |
| 2022/03/03 | 248 | 250 | 247 | 249 | 156,400 |
| 2022/03/02 | 251 | 252 | 246 | 247 | 290,400 |
| 2022/03/01 | 254 | 258 | 252 | 254 | 446,000 |
| 2022/02/28 | 245 | 253 | 245 | 251 | 421,700 |
| 2022/02/25 | 244 | 245 | 243 | 245 | 112,000 |
| 2022/02/24 | 241 | 243 | 240 | 242 | 189,300 |
| 2022/02/22 | 240 | 243 | 240 | 241 | 178,800 |
| 2022/02/21 | 243 | 243 | 241 | 242 | 147,600 |
| 2022/02/18 | 242 | 246 | 242 | 243 | 251,900 |
| 2022/02/17 | 244 | 247 | 243 | 245 | 275,300 |
| 2022/02/16 | 246 | 249 | 240 | 243 | 364,300 |
| 2022/02/15 | 242 | 249 | 241 | 243 | 563,200 |
| 2022/02/14 | 241 | 244 | 240 | 240 | 322,700 |
| 2022/02/10 | 243 | 244 | 241 | 244 | 259,900 |
| 2022/02/09 | 242 | 242 | 241 | 242 | 80,900 |
| 2022/02/08 | 242 | 244 | 240 | 241 | 135,700 |
| 2022/02/07 | 239 | 242 | 239 | 241 | 166,500 |
| 2022/02/04 | 236 | 241 | 236 | 239 | 277,500 |
| 2022/02/03 | 237 | 238 | 236 | 236 | 89,700 |
| 2022/02/02 | 236 | 238 | 234 | 238 | 131,500 |
| 2022/02/01 | 238 | 241 | 234 | 235 | 222,100 |
| 2022/01/31 | 240 | 240 | 237 | 239 | 179,100 |
| 2022/01/28 | 241 | 241 | 238 | 239 | 238,500 |
| 2022/01/27 | 242 | 244 | 236 | 239 | 629,000 |
| 2022/01/26 | 238 | 242 | 238 | 240 | 211,500 |
| 2022/01/25 | 242 | 242 | 236 | 237 | 490,700 |
| 2022/01/24 | 239 | 242 | 238 | 239 | 272,400 |
| 2022/01/21 | 237 | 240 | 236 | 240 | 277,100 |
| 2022/01/20 | 235 | 239 | 235 | 238 | 232,600 |
| 2022/01/19 | 236 | 237 | 234 | 234 | 490,700 |
| 2022/01/18 | 238 | 239 | 235 | 238 | 591,800 |
| 2022/01/17 | 236 | 239 | 235 | 236 | 260,600 |
| 2022/01/14 | 236 | 236 | 233 | 234 | 301,900 |
| 2022/01/13 | 237 | 239 | 236 | 238 | 249,000 |
| 2022/01/12 | 236 | 239 | 236 | 239 | 260,800 |
| 2022/01/11 | 233 | 235 | 231 | 235 | 346,100 |
| 2022/01/07 | 233 | 235 | 230 | 232 | 428,300 |
| 2022/01/06 | 236 | 236 | 229 | 231 | 509,600 |
| 2022/01/05 | 235 | 238 | 234 | 237 | 279,900 |
| 2022/01/04 | 236 | 237 | 233 | 234 | 224,400 |