オリエンタルコンサルタンツホールディングス(2498)の株価時系列情報
オリエンタルコンサルタンツホールディングス(2498)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,081 | 2,092 | 1,930 | 2,030 | 25,200 |
| 2017/12/28 | 2,284 | 2,284 | 2,120 | 2,131 | 29,800 |
| 2017/12/27 | 2,300 | 2,408 | 2,277 | 2,277 | 22,900 |
| 2017/12/26 | 2,070 | 2,390 | 2,000 | 2,250 | 34,900 |
| 2017/12/25 | 2,143 | 2,154 | 2,069 | 2,115 | 10,900 |
| 2017/12/22 | 2,011 | 2,180 | 2,011 | 2,150 | 18,900 |
| 2017/12/21 | 1,947 | 2,100 | 1,947 | 2,048 | 17,300 |
| 2017/12/20 | 1,890 | 1,939 | 1,885 | 1,939 | 7,700 |
| 2017/12/19 | 1,890 | 1,890 | 1,838 | 1,890 | 5,800 |
| 2017/12/18 | 1,835 | 1,855 | 1,825 | 1,850 | 4,200 |
| 2017/12/15 | 1,819 | 1,869 | 1,819 | 1,835 | 8,600 |
| 2017/12/14 | 1,925 | 1,925 | 1,814 | 1,897 | 10,800 |
| 2017/12/13 | 1,800 | 1,959 | 1,783 | 1,923 | 20,600 |
| 2017/12/12 | 1,720 | 1,820 | 1,720 | 1,805 | 16,400 |
| 2017/12/11 | 1,729 | 1,750 | 1,705 | 1,717 | 16,400 |
| 2017/12/08 | 1,600 | 1,759 | 1,590 | 1,659 | 44,800 |
| 2017/12/07 | 1,600 | 1,600 | 1,590 | 1,598 | 5,300 |
| 2017/12/06 | 1,571 | 1,600 | 1,571 | 1,600 | 8,700 |
| 2017/12/05 | 1,569 | 1,569 | 1,560 | 1,567 | 2,700 |
| 2017/12/04 | 1,554 | 1,560 | 1,552 | 1,560 | 3,700 |
| 2017/12/01 | 1,565 | 1,565 | 1,546 | 1,558 | 2,900 |
| 2017/11/30 | 1,565 | 1,565 | 1,545 | 1,559 | 2,900 |
| 2017/11/29 | 1,550 | 1,560 | 1,531 | 1,560 | 6,100 |
| 2017/11/28 | 1,549 | 1,550 | 1,540 | 1,550 | 6,700 |
| 2017/11/27 | 1,523 | 1,560 | 1,523 | 1,539 | 1,900 |
| 2017/11/24 | 1,550 | 1,550 | 1,522 | 1,522 | 3,400 |
| 2017/11/22 | 1,546 | 1,550 | 1,508 | 1,550 | 6,700 |
| 2017/11/21 | 1,525 | 1,550 | 1,520 | 1,529 | 2,300 |
| 2017/11/20 | 1,510 | 1,510 | 1,487 | 1,499 | 2,600 |
| 2017/11/17 | 1,537 | 1,537 | 1,500 | 1,510 | 1,500 |
| 2017/11/16 | 1,488 | 1,506 | 1,470 | 1,505 | 1,800 |
| 2017/11/15 | 1,525 | 1,525 | 1,483 | 1,500 | 2,900 |
| 2017/11/14 | 1,522 | 1,546 | 1,502 | 1,546 | 4,100 |
| 2017/11/13 | 1,500 | 1,529 | 1,480 | 1,498 | 14,700 |
| 2017/11/10 | 1,472 | 1,513 | 1,471 | 1,499 | 12,300 |
| 2017/11/09 | 1,548 | 1,550 | 1,503 | 1,512 | 13,800 |
| 2017/11/08 | 1,535 | 1,548 | 1,527 | 1,538 | 5,600 |
| 2017/11/07 | 1,550 | 1,550 | 1,530 | 1,549 | 4,400 |
| 2017/11/06 | 1,515 | 1,565 | 1,510 | 1,561 | 19,200 |
| 2017/11/02 | 1,510 | 1,510 | 1,483 | 1,509 | 1,400 |
| 2017/11/01 | 1,489 | 1,530 | 1,486 | 1,510 | 8,700 |
| 2017/10/31 | 1,500 | 1,500 | 1,451 | 1,489 | 5,900 |
| 2017/10/30 | 1,473 | 1,499 | 1,468 | 1,499 | 5,200 |
| 2017/10/27 | 1,479 | 1,479 | 1,470 | 1,473 | 1,400 |
| 2017/10/26 | 1,478 | 1,479 | 1,477 | 1,479 | 1,800 |
| 2017/10/25 | 1,469 | 1,480 | 1,459 | 1,465 | 3,100 |
| 2017/10/24 | 1,460 | 1,460 | 1,450 | 1,459 | 3,600 |
| 2017/10/23 | 1,448 | 1,469 | 1,438 | 1,468 | 7,700 |
| 2017/10/20 | 1,445 | 1,448 | 1,415 | 1,448 | 3,100 |
| 2017/10/19 | 1,426 | 1,437 | 1,402 | 1,437 | 5,000 |
| 2017/10/18 | 1,455 | 1,455 | 1,429 | 1,430 | 3,100 |
| 2017/10/17 | 1,442 | 1,455 | 1,435 | 1,455 | 6,700 |
| 2017/10/16 | 1,424 | 1,450 | 1,424 | 1,450 | 2,800 |
| 2017/10/13 | 1,427 | 1,432 | 1,414 | 1,424 | 4,200 |
| 2017/10/12 | 1,445 | 1,457 | 1,420 | 1,435 | 2,700 |
| 2017/10/11 | 1,459 | 1,461 | 1,447 | 1,447 | 4,200 |
| 2017/10/10 | 1,440 | 1,451 | 1,430 | 1,441 | 3,900 |
| 2017/10/06 | 1,413 | 1,424 | 1,413 | 1,415 | 1,200 |
| 2017/10/05 | 1,460 | 1,460 | 1,392 | 1,430 | 3,200 |
| 2017/10/04 | 1,433 | 1,480 | 1,423 | 1,440 | 20,200 |
| 2017/10/03 | 1,385 | 1,433 | 1,385 | 1,409 | 10,800 |
| 2017/10/02 | 1,355 | 1,368 | 1,355 | 1,365 | 5,300 |
| 2017/09/29 | 1,344 | 1,344 | 1,323 | 1,342 | 3,100 |
| 2017/09/28 | 1,322 | 1,330 | 1,313 | 1,323 | 1,100 |
| 2017/09/27 | 1,332 | 1,332 | 1,311 | 1,325 | 1,600 |
| 2017/09/26 | 1,327 | 1,339 | 1,327 | 1,338 | 900 |
| 2017/09/25 | 1,325 | 1,331 | 1,319 | 1,331 | 3,000 |
| 2017/09/22 | 1,329 | 1,334 | 1,317 | 1,329 | 2,400 |
| 2017/09/21 | 1,350 | 1,350 | 1,271 | 1,347 | 5,300 |
| 2017/09/20 | 1,331 | 1,349 | 1,331 | 1,349 | 2,000 |
| 2017/09/19 | 1,350 | 1,350 | 1,327 | 1,348 | 2,300 |
| 2017/09/15 | 1,340 | 1,343 | 1,320 | 1,320 | 5,100 |
| 2017/09/14 | 1,335 | 1,347 | 1,335 | 1,345 | 4,000 |
| 2017/09/13 | 1,310 | 1,340 | 1,309 | 1,332 | 12,100 |
| 2017/09/12 | 1,296 | 1,319 | 1,290 | 1,310 | 3,000 |
| 2017/09/11 | 1,300 | 1,314 | 1,281 | 1,296 | 3,900 |
| 2017/09/08 | 1,285 | 1,298 | 1,281 | 1,296 | 2,300 |
| 2017/09/07 | 1,273 | 1,302 | 1,273 | 1,286 | 700 |
| 2017/09/06 | 1,269 | 1,294 | 1,267 | 1,272 | 2,700 |
| 2017/09/05 | 1,298 | 1,298 | 1,277 | 1,279 | 2,300 |
| 2017/09/04 | 1,296 | 1,312 | 1,296 | 1,296 | 3,300 |
| 2017/09/01 | 1,323 | 1,329 | 1,300 | 1,319 | 2,500 |
| 2017/08/31 | 1,315 | 1,342 | 1,305 | 1,325 | 3,100 |
| 2017/08/30 | 1,324 | 1,325 | 1,299 | 1,325 | 5,000 |
| 2017/08/29 | 1,312 | 1,329 | 1,309 | 1,329 | 6,500 |
| 2017/08/28 | 1,318 | 1,333 | 1,309 | 1,317 | 4,600 |
| 2017/08/25 | 1,303 | 1,318 | 1,290 | 1,318 | 3,200 |
| 2017/08/24 | 1,322 | 1,322 | 1,280 | 1,303 | 2,700 |
| 2017/08/23 | 1,300 | 1,330 | 1,270 | 1,306 | 5,200 |
| 2017/08/22 | 1,307 | 1,310 | 1,241 | 1,295 | 6,400 |
| 2017/08/21 | 1,282 | 1,355 | 1,260 | 1,280 | 13,400 |
| 2017/08/18 | 1,273 | 1,279 | 1,241 | 1,255 | 6,800 |
| 2017/08/17 | 1,234 | 1,275 | 1,230 | 1,273 | 7,100 |
| 2017/08/16 | 1,238 | 1,249 | 1,238 | 1,239 | 1,300 |
| 2017/08/15 | 1,220 | 1,252 | 1,208 | 1,250 | 9,000 |
| 2017/08/14 | 1,190 | 1,195 | 1,176 | 1,188 | 5,700 |
| 2017/08/10 | 1,193 | 1,196 | 1,181 | 1,181 | 3,400 |
| 2017/08/09 | 1,210 | 1,210 | 1,193 | 1,200 | 2,800 |
| 2017/08/08 | 1,217 | 1,217 | 1,208 | 1,216 | 2,000 |
| 2017/08/07 | 1,220 | 1,220 | 1,203 | 1,219 | 2,800 |
| 2017/08/04 | 1,226 | 1,226 | 1,212 | 1,220 | 3,500 |
| 2017/08/03 | 1,220 | 1,220 | 1,217 | 1,217 | 1,600 |
| 2017/08/02 | 1,205 | 1,229 | 1,205 | 1,229 | 700 |
| 2017/08/01 | 1,220 | 1,220 | 1,200 | 1,205 | 3,500 |
| 2017/07/31 | 1,218 | 1,218 | 1,207 | 1,210 | 3,600 |
| 2017/07/28 | 1,208 | 1,217 | 1,207 | 1,217 | 500 |
| 2017/07/27 | 1,217 | 1,218 | 1,207 | 1,215 | 1,300 |
| 2017/07/26 | 1,207 | 1,217 | 1,203 | 1,217 | 3,200 |
| 2017/07/25 | 1,202 | 1,220 | 1,202 | 1,213 | 8,300 |
| 2017/07/24 | 1,205 | 1,216 | 1,202 | 1,202 | 4,700 |
| 2017/07/21 | 1,220 | 1,220 | 1,215 | 1,220 | 2,200 |
| 2017/07/20 | 1,233 | 1,233 | 1,216 | 1,220 | 3,000 |
| 2017/07/19 | 1,220 | 1,238 | 1,220 | 1,224 | 7,600 |
| 2017/07/18 | 1,240 | 1,240 | 1,222 | 1,235 | 4,400 |
| 2017/07/14 | 1,230 | 1,244 | 1,230 | 1,240 | 1,800 |
| 2017/07/13 | 1,243 | 1,243 | 1,217 | 1,241 | 1,600 |
| 2017/07/12 | 1,228 | 1,247 | 1,226 | 1,245 | 3,800 |
| 2017/07/11 | 1,245 | 1,245 | 1,215 | 1,228 | 6,500 |
| 2017/07/10 | 1,230 | 1,230 | 1,225 | 1,225 | 1,600 |
| 2017/07/07 | 1,222 | 1,227 | 1,212 | 1,219 | 2,500 |
| 2017/07/06 | 1,215 | 1,241 | 1,207 | 1,241 | 1,400 |
| 2017/07/05 | 1,235 | 1,235 | 1,213 | 1,216 | 3,600 |
| 2017/07/04 | 1,260 | 1,260 | 1,213 | 1,223 | 7,900 |
| 2017/07/03 | 1,166 | 1,244 | 1,165 | 1,244 | 5,500 |
| 2017/06/30 | 1,165 | 1,177 | 1,152 | 1,175 | 7,500 |
| 2017/06/29 | 1,200 | 1,200 | 1,165 | 1,194 | 13,300 |
| 2017/06/28 | 1,240 | 1,252 | 1,210 | 1,210 | 13,100 |
| 2017/06/27 | 1,294 | 1,322 | 1,291 | 1,291 | 29,100 |
| 2017/06/26 | 1,285 | 1,295 | 1,284 | 1,290 | 10,000 |
| 2017/06/23 | 1,285 | 1,290 | 1,253 | 1,284 | 18,300 |
| 2017/06/22 | 1,288 | 1,296 | 1,285 | 1,285 | 5,900 |
| 2017/06/21 | 1,283 | 1,295 | 1,280 | 1,284 | 17,300 |
| 2017/06/20 | 1,300 | 1,330 | 1,277 | 1,288 | 22,500 |
| 2017/06/19 | 1,262 | 1,300 | 1,250 | 1,286 | 38,900 |
| 2017/06/16 | 1,161 | 1,213 | 1,161 | 1,188 | 30,000 |
| 2017/06/15 | 1,119 | 1,146 | 1,119 | 1,146 | 7,900 |
| 2017/06/14 | 1,142 | 1,160 | 1,120 | 1,142 | 14,200 |
| 2017/06/13 | 1,170 | 1,363 | 1,120 | 1,154 | 110,100 |
| 2017/06/12 | 1,138 | 1,179 | 1,138 | 1,165 | 22,200 |
| 2017/06/09 | 1,099 | 1,127 | 1,099 | 1,126 | 28,600 |
| 2017/06/08 | 1,095 | 1,098 | 1,093 | 1,098 | 4,000 |
| 2017/06/07 | 1,093 | 1,097 | 1,090 | 1,097 | 5,200 |
| 2017/06/06 | 1,094 | 1,094 | 1,080 | 1,093 | 3,700 |
| 2017/06/05 | 1,080 | 1,094 | 1,080 | 1,094 | 12,600 |
| 2017/06/02 | 1,070 | 1,084 | 1,068 | 1,071 | 6,300 |
| 2017/06/01 | 1,060 | 1,071 | 1,057 | 1,064 | 11,700 |
| 2017/05/31 | 1,045 | 1,056 | 1,045 | 1,056 | 3,900 |
| 2017/05/30 | 1,054 | 1,054 | 1,043 | 1,052 | 2,200 |
| 2017/05/29 | 1,046 | 1,056 | 1,046 | 1,049 | 5,400 |
| 2017/05/26 | 1,047 | 1,057 | 1,047 | 1,050 | 5,800 |
| 2017/05/25 | 1,044 | 1,050 | 1,041 | 1,047 | 3,800 |
| 2017/05/24 | 1,034 | 1,045 | 1,032 | 1,044 | 7,600 |
| 2017/05/23 | 1,035 | 1,038 | 1,027 | 1,033 | 6,500 |
| 2017/05/22 | 1,033 | 1,037 | 1,030 | 1,032 | 4,900 |
| 2017/05/19 | 1,026 | 1,035 | 1,013 | 1,030 | 10,800 |
| 2017/05/18 | 1,024 | 1,024 | 1,007 | 1,015 | 8,700 |
| 2017/05/17 | 1,011 | 1,029 | 1,007 | 1,024 | 9,900 |
| 2017/05/16 | 1,052 | 1,053 | 1,016 | 1,030 | 25,700 |
| 2017/05/15 | 994 | 1,000 | 985 | 995 | 2,300 |
| 2017/05/12 | 994 | 1,005 | 994 | 999 | 4,200 |
| 2017/05/11 | 998 | 998 | 991 | 992 | 2,800 |
| 2017/05/10 | 988 | 990 | 962 | 990 | 3,400 |
| 2017/05/09 | 990 | 990 | 986 | 986 | 2,300 |
| 2017/05/08 | 986 | 993 | 985 | 990 | 3,600 |
| 2017/05/02 | 976 | 976 | 962 | 971 | 5,300 |
| 2017/05/01 | 965 | 985 | 965 | 976 | 6,100 |
| 2017/04/28 | 952 | 952 | 952 | 952 | 200 |
| 2017/04/27 | 950 | 962 | 950 | 962 | 2,400 |
| 2017/04/26 | 961 | 965 | 951 | 965 | 500 |
| 2017/04/25 | 940 | 961 | 940 | 947 | 8,600 |
| 2017/04/24 | 941 | 944 | 941 | 941 | 600 |
| 2017/04/21 | 936 | 938 | 931 | 934 | 1,100 |
| 2017/04/20 | 925 | 934 | 925 | 931 | 500 |
| 2017/04/19 | 913 | 934 | 913 | 934 | 900 |
| 2017/04/18 | 917 | 925 | 917 | 925 | 2,200 |
| 2017/04/17 | 912 | 915 | 912 | 915 | 2,500 |
| 2017/04/14 | 919 | 928 | 919 | 920 | 2,700 |
| 2017/04/13 | 921 | 933 | 921 | 930 | 2,400 |
| 2017/04/12 | 935 | 935 | 921 | 933 | 3,000 |
| 2017/04/11 | 952 | 952 | 921 | 948 | 3,800 |
| 2017/04/10 | 940 | 940 | 930 | 937 | 1,600 |
| 2017/04/07 | 932 | 942 | 925 | 941 | 3,500 |
| 2017/04/06 | 938 | 940 | 927 | 940 | 13,000 |
| 2017/04/05 | 943 | 960 | 942 | 950 | 7,400 |
| 2017/04/04 | 976 | 977 | 950 | 950 | 8,100 |
| 2017/04/03 | 980 | 991 | 975 | 975 | 2,800 |
| 2017/03/31 | 995 | 999 | 990 | 990 | 1,800 |
| 2017/03/30 | 985 | 1,000 | 985 | 999 | 9,200 |
| 2017/03/29 | 974 | 1,000 | 970 | 979 | 5,100 |
| 2017/03/28 | 962 | 975 | 961 | 972 | 4,500 |
| 2017/03/27 | 981 | 981 | 967 | 968 | 5,700 |
| 2017/03/24 | 963 | 983 | 963 | 983 | 14,600 |
| 2017/03/23 | 960 | 975 | 960 | 974 | 3,200 |
| 2017/03/22 | 978 | 980 | 960 | 968 | 4,400 |
| 2017/03/21 | 986 | 986 | 970 | 975 | 2,900 |
| 2017/03/17 | 1,000 | 1,000 | 983 | 990 | 2,700 |
| 2017/03/16 | 960 | 1,000 | 960 | 989 | 11,300 |
| 2017/03/15 | 970 | 977 | 964 | 964 | 3,700 |
| 2017/03/14 | 965 | 981 | 965 | 970 | 2,900 |
| 2017/03/13 | 972 | 980 | 965 | 968 | 14,400 |
| 2017/03/10 | 994 | 1,013 | 981 | 985 | 15,100 |
| 2017/03/09 | 1,000 | 1,008 | 975 | 980 | 28,000 |
| 2017/03/08 | 980 | 1,013 | 945 | 976 | 86,000 |
| 2017/03/07 | 930 | 1,086 | 927 | 965 | 357,200 |
| 2017/03/06 | 931 | 938 | 922 | 936 | 2,000 |
| 2017/03/03 | 934 | 935 | 924 | 935 | 7,200 |
| 2017/03/02 | 935 | 939 | 927 | 934 | 5,700 |
| 2017/03/01 | 924 | 930 | 917 | 930 | 8,800 |
| 2017/02/28 | 938 | 938 | 916 | 930 | 4,600 |
| 2017/02/27 | 930 | 944 | 930 | 931 | 7,200 |
| 2017/02/24 | 931 | 932 | 922 | 923 | 3,400 |
| 2017/02/23 | 949 | 949 | 931 | 931 | 4,500 |
| 2017/02/22 | 933 | 943 | 933 | 943 | 2,500 |
| 2017/02/21 | 922 | 924 | 918 | 922 | 5,400 |
| 2017/02/20 | 923 | 925 | 918 | 922 | 8,900 |
| 2017/02/17 | 930 | 941 | 925 | 925 | 11,700 |
| 2017/02/16 | 941 | 945 | 936 | 945 | 5,300 |
| 2017/02/15 | 929 | 950 | 929 | 949 | 13,700 |
| 2017/02/14 | 950 | 967 | 950 | 959 | 17,000 |
| 2017/02/13 | 949 | 950 | 943 | 949 | 8,400 |
| 2017/02/10 | 945 | 945 | 925 | 945 | 5,800 |
| 2017/02/09 | 940 | 940 | 928 | 939 | 2,000 |
| 2017/02/08 | 935 | 950 | 935 | 945 | 5,500 |
| 2017/02/07 | 939 | 939 | 929 | 935 | 500 |
| 2017/02/06 | 930 | 944 | 930 | 935 | 2,500 |
| 2017/02/03 | 930 | 934 | 929 | 930 | 900 |
| 2017/02/02 | 939 | 945 | 933 | 933 | 2,900 |
| 2017/02/01 | 923 | 935 | 923 | 931 | 800 |
| 2017/01/31 | 922 | 940 | 922 | 938 | 4,300 |
| 2017/01/30 | 930 | 935 | 928 | 935 | 6,300 |
| 2017/01/27 | 925 | 927 | 925 | 925 | 5,200 |
| 2017/01/26 | 920 | 928 | 917 | 928 | 1,900 |
| 2017/01/25 | 918 | 927 | 917 | 922 | 1,900 |
| 2017/01/24 | 908 | 915 | 905 | 915 | 2,400 |
| 2017/01/23 | 926 | 926 | 879 | 920 | 4,000 |
| 2017/01/20 | 924 | 924 | 911 | 923 | 2,500 |
| 2017/01/19 | 909 | 925 | 909 | 925 | 1,200 |
| 2017/01/18 | 923 | 924 | 920 | 924 | 2,500 |
| 2017/01/17 | 920 | 961 | 917 | 925 | 7,500 |
| 2017/01/16 | 930 | 931 | 919 | 922 | 5,600 |
| 2017/01/13 | 943 | 969 | 922 | 934 | 13,500 |
| 2017/01/12 | 956 | 956 | 943 | 943 | 2,100 |
| 2017/01/11 | 955 | 956 | 954 | 956 | 4,000 |
| 2017/01/10 | 965 | 965 | 957 | 961 | 3,000 |
| 2017/01/06 | 970 | 970 | 958 | 965 | 4,400 |
| 2017/01/05 | 960 | 967 | 957 | 965 | 14,300 |
| 2017/01/04 | 940 | 958 | 939 | 958 | 12,400 |