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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,415 | 3,415 | 3,415 | 3,415 | 200 |
| 2021/12/29 | 3,365 | 3,445 | 3,360 | 3,415 | 1,800 |
| 2021/12/28 | 3,315 | 3,365 | 3,175 | 3,365 | 4,100 |
| 2021/12/27 | 3,330 | 3,330 | 3,270 | 3,315 | 2,800 |
| 2021/12/24 | 3,365 | 3,375 | 3,275 | 3,335 | 4,300 |
| 2021/12/23 | 3,390 | 3,390 | 3,345 | 3,365 | 700 |
| 2021/12/22 | 3,170 | 3,400 | 3,130 | 3,400 | 12,600 |
| 2021/12/21 | 3,220 | 3,225 | 3,150 | 3,160 | 2,800 |
| 2021/12/20 | 3,400 | 3,400 | 3,115 | 3,210 | 4,500 |
| 2021/12/17 | 3,555 | 3,555 | 3,400 | 3,400 | 3,700 |
| 2021/12/16 | 3,550 | 3,595 | 3,490 | 3,555 | 9,900 |
| 2021/12/15 | 3,445 | 3,565 | 3,360 | 3,540 | 6,600 |
| 2021/12/14 | 3,430 | 3,500 | 3,370 | 3,460 | 6,700 |
| 2021/12/13 | 3,435 | 3,575 | 3,350 | 3,430 | 13,400 |
| 2021/12/10 | 3,240 | 3,400 | 3,240 | 3,350 | 13,500 |
| 2021/12/09 | 3,200 | 3,265 | 3,200 | 3,240 | 5,000 |
| 2021/12/08 | 3,155 | 3,245 | 3,115 | 3,240 | 9,200 |
| 2021/12/07 | 3,030 | 3,130 | 3,030 | 3,115 | 2,400 |
| 2021/12/06 | 3,035 | 3,035 | 3,030 | 3,030 | 800 |
| 2021/12/03 | 3,080 | 3,090 | 3,035 | 3,075 | 1,700 |
| 2021/12/02 | 3,095 | 3,155 | 3,055 | 3,080 | 4,700 |
| 2021/12/01 | 3,110 | 3,175 | 3,035 | 3,150 | 5,400 |
| 2021/11/30 | 3,195 | 3,230 | 3,140 | 3,150 | 5,600 |
| 2021/11/29 | 3,160 | 3,190 | 3,110 | 3,190 | 4,500 |
| 2021/11/26 | 3,160 | 3,240 | 3,135 | 3,230 | 8,600 |
| 2021/11/25 | 3,150 | 3,225 | 3,135 | 3,170 | 7,900 |
| 2021/11/24 | 3,115 | 3,150 | 3,100 | 3,150 | 5,000 |
| 2021/11/22 | 3,075 | 3,115 | 3,065 | 3,115 | 4,200 |
| 2021/11/19 | 3,010 | 3,085 | 2,960 | 3,045 | 7,500 |
| 2021/11/18 | 3,050 | 3,050 | 2,994 | 2,997 | 3,100 |
| 2021/11/17 | 3,050 | 3,060 | 3,030 | 3,060 | 2,700 |
| 2021/11/16 | 3,030 | 3,105 | 3,030 | 3,075 | 3,600 |
| 2021/11/15 | 3,040 | 3,090 | 3,035 | 3,050 | 10,000 |
| 2021/11/12 | 3,080 | 3,175 | 3,060 | 3,175 | 6,900 |
| 2021/11/11 | 3,060 | 3,065 | 3,030 | 3,050 | 3,200 |
| 2021/11/10 | 3,080 | 3,080 | 3,000 | 3,055 | 2,700 |
| 2021/11/09 | 3,140 | 3,140 | 2,999 | 3,065 | 8,100 |
| 2021/11/08 | 3,170 | 3,205 | 3,140 | 3,140 | 2,700 |
| 2021/11/05 | 3,205 | 3,205 | 3,170 | 3,170 | 300 |
| 2021/11/04 | 3,220 | 3,220 | 3,130 | 3,140 | 2,700 |
| 2021/11/02 | 3,250 | 3,275 | 3,220 | 3,220 | 900 |
| 2021/11/01 | 3,295 | 3,345 | 3,210 | 3,250 | 2,500 |
| 2021/10/29 | 3,285 | 3,315 | 3,250 | 3,280 | 2,900 |
| 2021/10/28 | 3,170 | 3,270 | 3,120 | 3,270 | 3,300 |
| 2021/10/27 | 3,200 | 3,210 | 3,100 | 3,210 | 3,200 |
| 2021/10/26 | 3,250 | 3,255 | 3,200 | 3,200 | 900 |
| 2021/10/25 | 3,230 | 3,240 | 3,120 | 3,210 | 1,600 |
| 2021/10/22 | 3,195 | 3,250 | 3,195 | 3,250 | 2,900 |
| 2021/10/21 | 3,240 | 3,240 | 3,195 | 3,235 | 3,400 |
| 2021/10/20 | 3,330 | 3,345 | 3,190 | 3,255 | 5,000 |
| 2021/10/19 | 3,235 | 3,275 | 3,230 | 3,275 | 4,200 |
| 2021/10/18 | 3,130 | 3,200 | 3,110 | 3,200 | 4,300 |
| 2021/10/15 | 3,040 | 3,080 | 3,000 | 3,080 | 4,300 |
| 2021/10/14 | 3,100 | 3,105 | 3,040 | 3,085 | 5,800 |
| 2021/10/13 | 3,000 | 3,050 | 3,000 | 3,050 | 3,600 |
| 2021/10/12 | 3,020 | 3,020 | 2,997 | 2,999 | 3,400 |
| 2021/10/11 | 3,070 | 3,075 | 3,020 | 3,025 | 4,100 |
| 2021/10/08 | 2,950 | 3,085 | 2,950 | 3,060 | 7,300 |
| 2021/10/07 | 2,925 | 2,946 | 2,921 | 2,943 | 2,100 |
| 2021/10/06 | 2,899 | 2,955 | 2,876 | 2,918 | 7,200 |
| 2021/10/05 | 2,923 | 2,923 | 2,837 | 2,896 | 6,000 |
| 2021/10/04 | 2,938 | 2,953 | 2,900 | 2,923 | 3,400 |
| 2021/10/01 | 2,933 | 2,971 | 2,913 | 2,933 | 5,700 |
| 2021/09/30 | 2,999 | 3,020 | 2,981 | 2,981 | 2,000 |
| 2021/09/29 | 2,980 | 3,000 | 2,927 | 2,999 | 2,000 |
| 2021/09/28 | 3,050 | 3,050 | 2,999 | 3,045 | 1,600 |
| 2021/09/27 | 3,090 | 3,090 | 3,000 | 3,020 | 2,700 |
| 2021/09/24 | 3,020 | 3,055 | 2,999 | 3,050 | 6,200 |
| 2021/09/22 | 3,020 | 3,020 | 2,943 | 2,980 | 11,000 |
| 2021/09/21 | 3,095 | 3,160 | 2,960 | 3,025 | 20,700 |
| 2021/09/17 | 3,260 | 3,285 | 3,125 | 3,285 | 10,600 |
| 2021/09/16 | 3,160 | 3,240 | 3,115 | 3,230 | 6,100 |
| 2021/09/15 | 3,105 | 3,170 | 3,085 | 3,165 | 5,600 |
| 2021/09/14 | 3,160 | 3,275 | 3,070 | 3,175 | 11,500 |
| 2021/09/13 | 3,030 | 3,145 | 3,005 | 3,110 | 7,300 |
| 2021/09/10 | 2,929 | 2,998 | 2,929 | 2,980 | 7,400 |
| 2021/09/09 | 2,927 | 2,930 | 2,860 | 2,927 | 4,300 |
| 2021/09/08 | 2,899 | 2,928 | 2,840 | 2,928 | 5,600 |
| 2021/09/07 | 2,888 | 2,899 | 2,865 | 2,899 | 3,900 |
| 2021/09/06 | 2,828 | 2,883 | 2,828 | 2,865 | 4,700 |
| 2021/09/03 | 2,804 | 2,821 | 2,800 | 2,820 | 4,700 |
| 2021/09/02 | 2,830 | 2,830 | 2,817 | 2,826 | 1,600 |
| 2021/09/01 | 2,810 | 2,831 | 2,802 | 2,830 | 2,800 |
| 2021/08/31 | 2,830 | 2,830 | 2,820 | 2,830 | 2,600 |
| 2021/08/30 | 2,839 | 2,839 | 2,826 | 2,830 | 1,000 |
| 2021/08/27 | 2,801 | 2,820 | 2,801 | 2,820 | 1,300 |
| 2021/08/26 | 2,811 | 2,843 | 2,800 | 2,843 | 3,700 |
| 2021/08/25 | 2,805 | 2,811 | 2,791 | 2,811 | 3,100 |
| 2021/08/24 | 2,768 | 2,838 | 2,756 | 2,808 | 8,900 |
| 2021/08/23 | 2,812 | 2,875 | 2,787 | 2,787 | 8,100 |
| 2021/08/20 | 2,907 | 2,907 | 2,821 | 2,829 | 4,300 |
| 2021/08/19 | 2,878 | 2,895 | 2,878 | 2,895 | 2,000 |
| 2021/08/18 | 2,899 | 2,910 | 2,842 | 2,908 | 4,900 |
| 2021/08/17 | 2,900 | 2,921 | 2,833 | 2,899 | 6,600 |
| 2021/08/16 | 2,879 | 2,929 | 2,840 | 2,924 | 10,900 |
| 2021/08/13 | 2,839 | 2,839 | 2,768 | 2,830 | 8,300 |
| 2021/08/12 | 2,731 | 2,780 | 2,720 | 2,745 | 8,900 |
| 2021/08/11 | 2,780 | 2,829 | 2,780 | 2,813 | 5,200 |
| 2021/08/10 | 2,681 | 2,785 | 2,673 | 2,754 | 8,600 |
| 2021/08/06 | 2,685 | 2,685 | 2,661 | 2,673 | 1,100 |
| 2021/08/05 | 2,687 | 2,690 | 2,669 | 2,685 | 3,000 |
| 2021/08/04 | 2,687 | 2,690 | 2,664 | 2,690 | 2,200 |
| 2021/08/03 | 2,664 | 2,682 | 2,630 | 2,682 | 3,600 |
| 2021/08/02 | 2,651 | 2,669 | 2,627 | 2,668 | 3,000 |
| 2021/07/30 | 2,647 | 2,677 | 2,647 | 2,660 | 800 |
| 2021/07/29 | 2,680 | 2,694 | 2,605 | 2,670 | 3,200 |
| 2021/07/28 | 2,673 | 2,693 | 2,632 | 2,693 | 9,900 |
| 2021/07/27 | 2,654 | 2,688 | 2,640 | 2,688 | 1,900 |
| 2021/07/26 | 2,654 | 2,654 | 2,652 | 2,654 | 800 |
| 2021/07/21 | 2,650 | 2,654 | 2,625 | 2,654 | 1,600 |
| 2021/07/20 | 2,626 | 2,653 | 2,626 | 2,627 | 2,500 |
| 2021/07/19 | 2,663 | 2,683 | 2,646 | 2,655 | 6,000 |
| 2021/07/16 | 2,680 | 2,680 | 2,648 | 2,663 | 5,700 |
| 2021/07/15 | 2,651 | 2,678 | 2,651 | 2,678 | 600 |
| 2021/07/14 | 2,666 | 2,671 | 2,650 | 2,660 | 3,100 |
| 2021/07/13 | 2,650 | 2,685 | 2,650 | 2,670 | 3,600 |
| 2021/07/12 | 2,679 | 2,679 | 2,625 | 2,635 | 4,900 |
| 2021/07/09 | 2,600 | 2,630 | 2,580 | 2,630 | 3,100 |
| 2021/07/08 | 2,585 | 2,615 | 2,585 | 2,604 | 3,300 |
| 2021/07/07 | 2,587 | 2,603 | 2,585 | 2,585 | 2,200 |
| 2021/07/06 | 2,605 | 2,605 | 2,562 | 2,576 | 1,500 |
| 2021/07/05 | 2,513 | 2,584 | 2,513 | 2,570 | 4,700 |
| 2021/07/02 | 2,500 | 2,513 | 2,500 | 2,513 | 1,000 |
| 2021/07/01 | 2,482 | 2,524 | 2,482 | 2,497 | 2,400 |
| 2021/06/30 | 2,488 | 2,488 | 2,452 | 2,471 | 1,700 |
| 2021/06/29 | 2,473 | 2,492 | 2,463 | 2,479 | 4,300 |
| 2021/06/28 | 2,490 | 2,507 | 2,486 | 2,507 | 4,800 |
| 2021/06/25 | 2,515 | 2,516 | 2,486 | 2,486 | 4,400 |
| 2021/06/24 | 2,515 | 2,515 | 2,495 | 2,498 | 1,900 |
| 2021/06/23 | 2,498 | 2,522 | 2,489 | 2,505 | 5,700 |
| 2021/06/22 | 2,527 | 2,527 | 2,495 | 2,500 | 4,300 |
| 2021/06/21 | 2,480 | 2,516 | 2,470 | 2,477 | 6,200 |
| 2021/06/18 | 2,583 | 2,587 | 2,495 | 2,530 | 7,400 |
| 2021/06/17 | 2,564 | 2,616 | 2,564 | 2,582 | 6,500 |
| 2021/06/16 | 2,619 | 2,637 | 2,610 | 2,614 | 900 |
| 2021/06/15 | 2,629 | 2,650 | 2,610 | 2,611 | 3,500 |
| 2021/06/14 | 2,690 | 2,690 | 2,638 | 2,644 | 4,600 |
| 2021/06/11 | 2,700 | 2,700 | 2,689 | 2,690 | 6,600 |
| 2021/06/10 | 2,670 | 2,700 | 2,670 | 2,700 | 2,300 |
| 2021/06/09 | 2,692 | 2,700 | 2,690 | 2,690 | 1,600 |
| 2021/06/08 | 2,676 | 2,704 | 2,676 | 2,692 | 1,900 |
| 2021/06/07 | 2,680 | 2,721 | 2,679 | 2,697 | 3,100 |
| 2021/06/04 | 2,698 | 2,698 | 2,660 | 2,681 | 2,300 |
| 2021/06/03 | 2,690 | 2,700 | 2,690 | 2,700 | 400 |
| 2021/06/02 | 2,690 | 2,698 | 2,670 | 2,690 | 3,000 |
| 2021/06/01 | 2,700 | 2,700 | 2,666 | 2,690 | 2,800 |
| 2021/05/31 | 2,721 | 2,721 | 2,669 | 2,693 | 4,100 |
| 2021/05/28 | 2,712 | 2,736 | 2,706 | 2,721 | 3,100 |
| 2021/05/27 | 2,651 | 2,727 | 2,651 | 2,712 | 3,400 |
| 2021/05/26 | 2,618 | 2,677 | 2,618 | 2,675 | 3,700 |
| 2021/05/25 | 2,661 | 2,661 | 2,635 | 2,646 | 1,100 |
| 2021/05/24 | 2,688 | 2,702 | 2,600 | 2,675 | 5,100 |
| 2021/05/21 | 2,680 | 2,689 | 2,675 | 2,689 | 4,000 |
| 2021/05/20 | 2,685 | 2,685 | 2,662 | 2,683 | 1,500 |
| 2021/05/19 | 2,671 | 2,730 | 2,665 | 2,701 | 4,900 |
| 2021/05/18 | 2,588 | 2,690 | 2,588 | 2,690 | 10,000 |
| 2021/05/17 | 2,560 | 2,610 | 2,560 | 2,600 | 7,200 |
| 2021/05/14 | 2,498 | 2,535 | 2,456 | 2,495 | 4,900 |
| 2021/05/13 | 2,534 | 2,552 | 2,401 | 2,478 | 11,400 |
| 2021/05/12 | 2,619 | 2,619 | 2,505 | 2,534 | 6,200 |
| 2021/05/11 | 2,590 | 2,620 | 2,560 | 2,620 | 6,900 |
| 2021/05/10 | 2,531 | 2,613 | 2,531 | 2,590 | 4,800 |
| 2021/05/07 | 2,538 | 2,541 | 2,507 | 2,541 | 1,600 |
| 2021/05/06 | 2,500 | 2,552 | 2,500 | 2,543 | 5,100 |
| 2021/04/30 | 2,520 | 2,522 | 2,508 | 2,522 | 1,200 |
| 2021/04/28 | 2,509 | 2,531 | 2,506 | 2,523 | 2,900 |
| 2021/04/27 | 2,504 | 2,524 | 2,504 | 2,519 | 2,600 |
| 2021/04/26 | 2,530 | 2,536 | 2,517 | 2,517 | 3,300 |
| 2021/04/23 | 2,528 | 2,559 | 2,500 | 2,543 | 6,200 |
| 2021/04/22 | 2,561 | 2,607 | 2,561 | 2,568 | 1,000 |
| 2021/04/21 | 2,562 | 2,582 | 2,530 | 2,541 | 7,300 |
| 2021/04/20 | 2,602 | 2,618 | 2,602 | 2,612 | 1,500 |
| 2021/04/19 | 2,632 | 2,670 | 2,630 | 2,630 | 3,700 |
| 2021/04/16 | 2,709 | 2,709 | 2,650 | 2,662 | 2,800 |
| 2021/04/15 | 2,638 | 2,737 | 2,638 | 2,682 | 10,400 |
| 2021/04/14 | 2,594 | 2,643 | 2,580 | 2,609 | 5,900 |
| 2021/04/13 | 2,548 | 2,589 | 2,528 | 2,589 | 7,900 |
| 2021/04/12 | 2,530 | 2,540 | 2,513 | 2,513 | 5,800 |
| 2021/04/09 | 2,505 | 2,540 | 2,494 | 2,520 | 3,100 |
| 2021/04/08 | 2,510 | 2,515 | 2,487 | 2,512 | 3,600 |
| 2021/04/07 | 2,489 | 2,549 | 2,489 | 2,531 | 4,400 |
| 2021/04/06 | 2,540 | 2,540 | 2,507 | 2,539 | 1,800 |
| 2021/04/05 | 2,493 | 2,540 | 2,493 | 2,540 | 7,400 |
| 2021/04/02 | 2,509 | 2,537 | 2,473 | 2,500 | 8,700 |
| 2021/04/01 | 2,502 | 2,519 | 2,469 | 2,479 | 6,800 |
| 2021/03/31 | 2,500 | 2,520 | 2,450 | 2,465 | 7,200 |
| 2021/03/30 | 2,505 | 2,519 | 2,483 | 2,507 | 800 |
| 2021/03/29 | 2,529 | 2,537 | 2,505 | 2,505 | 3,700 |
| 2021/03/26 | 2,545 | 2,550 | 2,502 | 2,520 | 1,400 |
| 2021/03/25 | 2,504 | 2,550 | 2,503 | 2,530 | 1,300 |
| 2021/03/24 | 2,533 | 2,568 | 2,504 | 2,511 | 6,200 |
| 2021/03/23 | 2,583 | 2,583 | 2,523 | 2,572 | 3,700 |
| 2021/03/22 | 2,565 | 2,579 | 2,515 | 2,533 | 5,300 |
| 2021/03/19 | 2,515 | 2,548 | 2,515 | 2,529 | 4,800 |
| 2021/03/18 | 2,515 | 2,546 | 2,502 | 2,515 | 3,800 |
| 2021/03/17 | 2,554 | 2,610 | 2,510 | 2,515 | 5,500 |
| 2021/03/16 | 2,533 | 2,620 | 2,521 | 2,554 | 13,000 |
| 2021/03/15 | 2,591 | 2,628 | 2,505 | 2,533 | 10,700 |
| 2021/03/12 | 2,615 | 2,653 | 2,565 | 2,605 | 8,800 |
| 2021/03/11 | 2,650 | 2,679 | 2,601 | 2,631 | 8,800 |
| 2021/03/10 | 2,593 | 2,650 | 2,541 | 2,644 | 9,800 |
| 2021/03/09 | 2,596 | 2,607 | 2,560 | 2,583 | 7,500 |
| 2021/03/08 | 2,510 | 2,600 | 2,510 | 2,560 | 13,700 |
| 2021/03/05 | 2,383 | 2,534 | 2,371 | 2,484 | 12,600 |
| 2021/03/04 | 2,442 | 2,537 | 2,400 | 2,414 | 13,800 |
| 2021/03/03 | 2,377 | 2,444 | 2,342 | 2,433 | 11,700 |
| 2021/03/02 | 2,380 | 2,383 | 2,323 | 2,379 | 4,100 |
| 2021/03/01 | 2,331 | 2,365 | 2,331 | 2,365 | 4,200 |
| 2021/02/26 | 2,349 | 2,388 | 2,326 | 2,326 | 16,900 |
| 2021/02/25 | 2,330 | 2,374 | 2,311 | 2,338 | 12,800 |
| 2021/02/24 | 2,306 | 2,360 | 2,304 | 2,315 | 10,000 |
| 2021/02/22 | 2,249 | 2,335 | 2,248 | 2,310 | 19,100 |
| 2021/02/19 | 2,276 | 2,277 | 2,210 | 2,248 | 9,700 |
| 2021/02/18 | 2,296 | 2,296 | 2,243 | 2,250 | 8,200 |
| 2021/02/17 | 2,300 | 2,318 | 2,281 | 2,281 | 14,600 |
| 2021/02/16 | 2,320 | 2,335 | 2,270 | 2,300 | 27,300 |
| 2021/02/15 | 2,249 | 2,330 | 2,245 | 2,320 | 42,000 |
| 2021/02/12 | 2,242 | 2,248 | 2,200 | 2,245 | 8,800 |
| 2021/02/10 | 2,218 | 2,260 | 2,190 | 2,218 | 9,600 |
| 2021/02/09 | 2,231 | 2,266 | 2,202 | 2,204 | 7,300 |
| 2021/02/08 | 2,244 | 2,285 | 2,223 | 2,224 | 15,000 |
| 2021/02/05 | 2,248 | 2,248 | 2,199 | 2,239 | 11,900 |
| 2021/02/04 | 2,205 | 2,252 | 2,205 | 2,221 | 8,500 |
| 2021/02/03 | 2,134 | 2,217 | 2,134 | 2,195 | 10,600 |
| 2021/02/02 | 2,120 | 2,147 | 2,110 | 2,133 | 1,300 |
| 2021/02/01 | 2,130 | 2,150 | 2,113 | 2,117 | 2,600 |
| 2021/01/29 | 2,170 | 2,170 | 2,111 | 2,111 | 3,500 |
| 2021/01/28 | 2,110 | 2,167 | 2,110 | 2,134 | 5,500 |
| 2021/01/27 | 2,174 | 2,174 | 2,143 | 2,143 | 2,000 |
| 2021/01/26 | 2,131 | 2,168 | 2,100 | 2,163 | 12,300 |
| 2021/01/25 | 2,144 | 2,144 | 2,128 | 2,128 | 1,900 |
| 2021/01/22 | 2,156 | 2,175 | 2,119 | 2,144 | 5,700 |
| 2021/01/21 | 2,185 | 2,187 | 2,152 | 2,152 | 5,900 |
| 2021/01/20 | 2,199 | 2,199 | 2,176 | 2,185 | 700 |
| 2021/01/19 | 2,196 | 2,202 | 2,182 | 2,199 | 2,400 |
| 2021/01/18 | 2,175 | 2,210 | 2,150 | 2,196 | 9,100 |
| 2021/01/15 | 2,262 | 2,262 | 2,100 | 2,205 | 12,300 |
| 2021/01/14 | 2,285 | 2,290 | 2,240 | 2,262 | 8,300 |
| 2021/01/13 | 2,244 | 2,294 | 2,222 | 2,264 | 16,500 |
| 2021/01/12 | 2,278 | 2,282 | 2,240 | 2,262 | 10,800 |
| 2021/01/08 | 2,200 | 2,260 | 2,198 | 2,228 | 14,800 |
| 2021/01/07 | 2,171 | 2,233 | 2,171 | 2,208 | 18,600 |
| 2021/01/06 | 2,170 | 2,215 | 2,170 | 2,192 | 8,400 |
| 2021/01/05 | 2,186 | 2,198 | 2,143 | 2,173 | 3,400 |
| 2021/01/04 | 2,200 | 2,220 | 2,137 | 2,186 | 15,700 |