ＯＣＨＩホールディングス(3166)の株価時系列情報
ＯＣＨＩホールディングス(3166)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,089 | 1,089 | 1,059 | 1,076 | 4,800 |
| 2015/12/29 | 1,033 | 1,092 | 1,033 | 1,092 | 5,800 |
| 2015/12/28 | 1,022 | 1,033 | 1,022 | 1,033 | 2,000 |
| 2015/12/25 | 1,033 | 1,036 | 1,002 | 1,002 | 9,300 |
| 2015/12/24 | 1,054 | 1,054 | 1,034 | 1,034 | 4,400 |
| 2015/12/22 | 1,064 | 1,064 | 1,050 | 1,054 | 3,600 |
| 2015/12/21 | 1,060 | 1,065 | 1,051 | 1,055 | 4,700 |
| 2015/12/18 | 1,060 | 1,075 | 1,060 | 1,067 | 2,700 |
| 2015/12/17 | 1,082 | 1,082 | 1,055 | 1,073 | 4,500 |
| 2015/12/16 | 1,053 | 1,088 | 1,051 | 1,068 | 4,400 |
| 2015/12/15 | 1,074 | 1,074 | 1,068 | 1,068 | 1,000 |
| 2015/12/14 | 1,087 | 1,087 | 1,069 | 1,074 | 7,200 |
| 2015/12/11 | 1,099 | 1,099 | 1,085 | 1,087 | 10,100 |
| 2015/12/10 | 1,086 | 1,086 | 1,076 | 1,077 | 3,500 |
| 2015/12/09 | 1,095 | 1,095 | 1,083 | 1,086 | 3,800 |
| 2015/12/08 | 1,098 | 1,098 | 1,093 | 1,095 | 3,300 |
| 2015/12/07 | 1,099 | 1,099 | 1,089 | 1,095 | 2,800 |
| 2015/12/04 | 1,084 | 1,095 | 1,084 | 1,091 | 3,100 |
| 2015/12/03 | 1,090 | 1,104 | 1,090 | 1,098 | 3,000 |
| 2015/12/02 | 1,103 | 1,103 | 1,091 | 1,096 | 6,400 |
| 2015/12/01 | 1,100 | 1,103 | 1,084 | 1,103 | 2,900 |
| 2015/11/30 | 1,101 | 1,101 | 1,091 | 1,100 | 2,900 |
| 2015/11/27 | 1,105 | 1,105 | 1,097 | 1,099 | 3,200 |
| 2015/11/26 | 1,097 | 1,106 | 1,097 | 1,097 | 3,000 |
| 2015/11/25 | 1,116 | 1,116 | 1,092 | 1,097 | 7,800 |
| 2015/11/24 | 1,099 | 1,115 | 1,091 | 1,115 | 11,100 |
| 2015/11/20 | 1,110 | 1,110 | 1,091 | 1,102 | 5,400 |
| 2015/11/19 | 1,090 | 1,115 | 1,080 | 1,099 | 6,900 |
| 2015/11/18 | 1,103 | 1,103 | 1,088 | 1,093 | 2,800 |
| 2015/11/17 | 1,082 | 1,106 | 1,081 | 1,089 | 6,000 |
| 2015/11/16 | 1,076 | 1,103 | 1,072 | 1,073 | 8,100 |
| 2015/11/13 | 1,075 | 1,108 | 1,057 | 1,106 | 15,100 |
| 2015/11/12 | 1,058 | 1,070 | 1,047 | 1,067 | 3,600 |
| 2015/11/11 | 1,035 | 1,080 | 1,035 | 1,052 | 6,800 |
| 2015/11/10 | 1,039 | 1,042 | 1,039 | 1,040 | 3,700 |
| 2015/11/09 | 1,034 | 1,039 | 1,030 | 1,039 | 7,600 |
| 2015/11/06 | 1,026 | 1,039 | 1,021 | 1,034 | 7,100 |
| 2015/11/05 | 1,026 | 1,028 | 1,015 | 1,026 | 6,600 |
| 2015/11/04 | 1,027 | 1,028 | 1,009 | 1,026 | 5,700 |
| 2015/11/02 | 1,018 | 1,023 | 1,009 | 1,014 | 6,500 |
| 2015/10/30 | 1,005 | 1,023 | 1,005 | 1,017 | 7,200 |
| 2015/10/29 | 1,015 | 1,028 | 999 | 999 | 25,300 |
| 2015/10/28 | 1,028 | 1,028 | 1,011 | 1,015 | 10,500 |
| 2015/10/27 | 1,028 | 1,028 | 1,015 | 1,017 | 5,200 |
| 2015/10/26 | 1,026 | 1,028 | 1,012 | 1,014 | 9,100 |
| 2015/10/23 | 1,028 | 1,028 | 1,006 | 1,026 | 2,200 |
| 2015/10/22 | 1,020 | 1,022 | 1,000 | 1,022 | 5,400 |
| 2015/10/21 | 1,002 | 1,020 | 1,002 | 1,020 | 2,900 |
| 2015/10/20 | 1,003 | 1,019 | 1,003 | 1,003 | 1,700 |
| 2015/10/19 | 1,020 | 1,020 | 1,011 | 1,015 | 2,400 |
| 2015/10/16 | 1,017 | 1,019 | 1,013 | 1,019 | 3,400 |
| 2015/10/15 | 1,007 | 1,022 | 1,007 | 1,017 | 1,700 |
| 2015/10/14 | 1,001 | 1,020 | 999 | 1,006 | 4,400 |
| 2015/10/13 | 1,014 | 1,024 | 1,008 | 1,018 | 4,200 |
| 2015/10/09 | 1,005 | 1,015 | 1,000 | 1,014 | 3,000 |
| 2015/10/08 | 1,028 | 1,028 | 997 | 1,005 | 7,100 |
| 2015/10/07 | 1,015 | 1,025 | 1,015 | 1,025 | 5,300 |
| 2015/10/06 | 1,007 | 1,017 | 1,007 | 1,015 | 4,500 |
| 2015/10/05 | 998 | 1,007 | 995 | 999 | 4,300 |
| 2015/10/02 | 977 | 1,000 | 971 | 998 | 4,300 |
| 2015/10/01 | 965 | 980 | 965 | 976 | 2,600 |
| 2015/09/30 | 950 | 977 | 950 | 962 | 2,000 |
| 2015/09/29 | 956 | 971 | 950 | 950 | 3,700 |
| 2015/09/28 | 969 | 979 | 962 | 976 | 4,300 |
| 2015/09/25 | 968 | 971 | 954 | 969 | 5,000 |
| 2015/09/24 | 985 | 985 | 963 | 969 | 4,300 |
| 2015/09/18 | 992 | 998 | 968 | 988 | 3,700 |
| 2015/09/17 | 996 | 1,007 | 995 | 1,007 | 4,100 |
| 2015/09/16 | 1,006 | 1,006 | 996 | 1,006 | 2,800 |
| 2015/09/15 | 1,010 | 1,011 | 1,001 | 1,006 | 1,400 |
| 2015/09/14 | 1,017 | 1,017 | 1,000 | 1,001 | 1,600 |
| 2015/09/11 | 990 | 1,017 | 990 | 1,016 | 9,900 |
| 2015/09/10 | 1,011 | 1,012 | 996 | 1,007 | 3,700 |
| 2015/09/09 | 988 | 1,030 | 988 | 1,011 | 6,600 |
| 2015/09/08 | 960 | 991 | 951 | 987 | 6,700 |
| 2015/09/07 | 952 | 981 | 952 | 961 | 2,600 |
| 2015/09/04 | 1,000 | 1,000 | 960 | 960 | 8,400 |
| 2015/09/03 | 998 | 1,011 | 985 | 988 | 4,900 |
| 2015/09/02 | 1,000 | 1,022 | 988 | 992 | 6,800 |
| 2015/09/01 | 1,075 | 1,075 | 1,002 | 1,002 | 12,000 |
| 2015/08/31 | 1,030 | 1,039 | 1,017 | 1,034 | 12,900 |
| 2015/08/28 | 981 | 1,020 | 970 | 1,008 | 14,800 |
| 2015/08/27 | 970 | 974 | 959 | 959 | 19,300 |
| 2015/08/26 | 979 | 979 | 941 | 959 | 22,200 |
| 2015/08/25 | 954 | 1,003 | 898 | 922 | 118,700 |
| 2015/08/24 | 1,195 | 1,225 | 1,104 | 1,104 | 10,400 |
| 2015/08/21 | 1,243 | 1,254 | 1,225 | 1,225 | 4,300 |
| 2015/08/20 | 1,252 | 1,262 | 1,252 | 1,254 | 2,200 |
| 2015/08/19 | 1,268 | 1,279 | 1,268 | 1,269 | 2,600 |
| 2015/08/18 | 1,268 | 1,268 | 1,268 | 1,268 | 300 |
| 2015/08/17 | 1,261 | 1,275 | 1,260 | 1,272 | 1,900 |
| 2015/08/14 | 1,252 | 1,264 | 1,251 | 1,260 | 2,800 |
| 2015/08/13 | 1,270 | 1,274 | 1,251 | 1,261 | 2,500 |
| 2015/08/12 | 1,283 | 1,284 | 1,270 | 1,274 | 1,600 |
| 2015/08/11 | 1,286 | 1,286 | 1,262 | 1,262 | 1,400 |
| 2015/08/10 | 1,257 | 1,288 | 1,249 | 1,281 | 8,100 |
| 2015/08/07 | 1,254 | 1,269 | 1,254 | 1,257 | 1,600 |
| 2015/08/06 | 1,265 | 1,277 | 1,264 | 1,277 | 2,600 |
| 2015/08/05 | 1,273 | 1,273 | 1,249 | 1,260 | 3,400 |
| 2015/08/04 | 1,284 | 1,290 | 1,250 | 1,273 | 5,600 |
| 2015/08/03 | 1,267 | 1,282 | 1,266 | 1,276 | 3,100 |
| 2015/07/31 | 1,247 | 1,279 | 1,247 | 1,267 | 6,100 |
| 2015/07/30 | 1,270 | 1,270 | 1,245 | 1,261 | 2,900 |
| 2015/07/29 | 1,272 | 1,275 | 1,266 | 1,269 | 2,000 |
| 2015/07/28 | 1,273 | 1,285 | 1,272 | 1,272 | 1,800 |
| 2015/07/27 | 1,297 | 1,297 | 1,272 | 1,274 | 3,800 |
| 2015/07/24 | 1,283 | 1,297 | 1,283 | 1,297 | 500 |
| 2015/07/23 | 1,283 | 1,289 | 1,279 | 1,287 | 1,900 |
| 2015/07/22 | 1,280 | 1,285 | 1,280 | 1,283 | 1,700 |
| 2015/07/21 | 1,295 | 1,295 | 1,290 | 1,290 | 2,200 |
| 2015/07/17 | 1,307 | 1,307 | 1,291 | 1,298 | 1,800 |
| 2015/07/16 | 1,300 | 1,307 | 1,299 | 1,304 | 5,300 |
| 2015/07/15 | 1,282 | 1,290 | 1,282 | 1,290 | 4,800 |
| 2015/07/14 | 1,292 | 1,292 | 1,273 | 1,282 | 2,300 |
| 2015/07/13 | 1,263 | 1,279 | 1,263 | 1,265 | 2,100 |
| 2015/07/10 | 1,262 | 1,289 | 1,255 | 1,262 | 7,500 |
| 2015/07/09 | 1,265 | 1,270 | 1,260 | 1,262 | 5,600 |
| 2015/07/08 | 1,320 | 1,320 | 1,271 | 1,271 | 7,400 |
| 2015/07/07 | 1,328 | 1,331 | 1,322 | 1,327 | 2,000 |
| 2015/07/06 | 1,331 | 1,332 | 1,326 | 1,326 | 2,900 |
| 2015/07/03 | 1,335 | 1,344 | 1,334 | 1,335 | 2,800 |
| 2015/07/02 | 1,343 | 1,343 | 1,334 | 1,338 | 2,100 |
| 2015/07/01 | 1,343 | 1,343 | 1,333 | 1,335 | 1,200 |
| 2015/06/30 | 1,344 | 1,344 | 1,333 | 1,335 | 2,200 |
| 2015/06/29 | 1,335 | 1,341 | 1,332 | 1,332 | 4,500 |
| 2015/06/26 | 1,344 | 1,348 | 1,340 | 1,341 | 4,800 |
| 2015/06/25 | 1,343 | 1,350 | 1,342 | 1,343 | 3,600 |
| 2015/06/24 | 1,355 | 1,356 | 1,339 | 1,348 | 7,300 |
| 2015/06/23 | 1,351 | 1,355 | 1,342 | 1,354 | 7,100 |
| 2015/06/22 | 1,346 | 1,353 | 1,345 | 1,351 | 2,200 |
| 2015/06/19 | 1,348 | 1,354 | 1,347 | 1,348 | 2,000 |
| 2015/06/18 | 1,351 | 1,351 | 1,348 | 1,348 | 2,400 |
| 2015/06/17 | 1,351 | 1,353 | 1,351 | 1,352 | 3,400 |
| 2015/06/16 | 1,365 | 1,365 | 1,353 | 1,353 | 900 |
| 2015/06/15 | 1,360 | 1,364 | 1,352 | 1,354 | 1,200 |
| 2015/06/12 | 1,370 | 1,370 | 1,351 | 1,352 | 15,000 |
| 2015/06/11 | 1,352 | 1,360 | 1,349 | 1,360 | 7,100 |
| 2015/06/10 | 1,346 | 1,357 | 1,346 | 1,353 | 6,200 |
| 2015/06/09 | 1,352 | 1,353 | 1,346 | 1,346 | 3,600 |
| 2015/06/08 | 1,351 | 1,360 | 1,351 | 1,353 | 2,200 |
| 2015/06/05 | 1,353 | 1,363 | 1,350 | 1,351 | 3,600 |
| 2015/06/04 | 1,351 | 1,360 | 1,351 | 1,353 | 2,400 |
| 2015/06/03 | 1,353 | 1,360 | 1,351 | 1,351 | 1,700 |
| 2015/06/02 | 1,363 | 1,363 | 1,347 | 1,354 | 2,300 |
| 2015/06/01 | 1,363 | 1,364 | 1,347 | 1,364 | 3,200 |
| 2015/05/29 | 1,367 | 1,367 | 1,356 | 1,363 | 3,900 |
| 2015/05/28 | 1,357 | 1,364 | 1,356 | 1,360 | 3,800 |
| 2015/05/27 | 1,366 | 1,366 | 1,360 | 1,360 | 1,000 |
| 2015/05/26 | 1,359 | 1,364 | 1,358 | 1,359 | 3,600 |
| 2015/05/25 | 1,361 | 1,361 | 1,357 | 1,359 | 3,600 |
| 2015/05/22 | 1,360 | 1,364 | 1,357 | 1,361 | 1,200 |
| 2015/05/21 | 1,361 | 1,368 | 1,359 | 1,359 | 2,600 |
| 2015/05/20 | 1,370 | 1,376 | 1,364 | 1,367 | 3,400 |
| 2015/05/19 | 1,369 | 1,370 | 1,366 | 1,369 | 2,200 |
| 2015/05/18 | 1,354 | 1,370 | 1,354 | 1,370 | 3,700 |
| 2015/05/15 | 1,354 | 1,359 | 1,352 | 1,359 | 2,800 |
| 2015/05/14 | 1,370 | 1,370 | 1,354 | 1,354 | 3,500 |
| 2015/05/13 | 1,358 | 1,365 | 1,354 | 1,362 | 2,200 |
| 2015/05/12 | 1,353 | 1,364 | 1,353 | 1,358 | 2,200 |
| 2015/05/11 | 1,360 | 1,362 | 1,353 | 1,353 | 3,100 |
| 2015/05/08 | 1,360 | 1,360 | 1,345 | 1,348 | 4,300 |
| 2015/05/07 | 1,364 | 1,370 | 1,360 | 1,360 | 2,800 |
| 2015/05/01 | 1,366 | 1,369 | 1,364 | 1,364 | 4,000 |
| 2015/04/30 | 1,372 | 1,376 | 1,366 | 1,369 | 4,900 |
| 2015/04/28 | 1,370 | 1,373 | 1,368 | 1,372 | 3,400 |
| 2015/04/27 | 1,368 | 1,371 | 1,366 | 1,367 | 3,200 |
| 2015/04/24 | 1,370 | 1,370 | 1,365 | 1,366 | 3,200 |
| 2015/04/23 | 1,378 | 1,378 | 1,370 | 1,373 | 2,700 |
| 2015/04/22 | 1,377 | 1,378 | 1,372 | 1,378 | 3,100 |
| 2015/04/21 | 1,374 | 1,384 | 1,374 | 1,383 | 1,700 |
| 2015/04/20 | 1,382 | 1,382 | 1,375 | 1,377 | 1,900 |
| 2015/04/17 | 1,392 | 1,392 | 1,383 | 1,383 | 3,000 |
| 2015/04/16 | 1,385 | 1,391 | 1,384 | 1,387 | 4,800 |
| 2015/04/15 | 1,380 | 1,387 | 1,379 | 1,386 | 3,200 |
| 2015/04/14 | 1,387 | 1,387 | 1,382 | 1,383 | 2,200 |
| 2015/04/13 | 1,384 | 1,387 | 1,384 | 1,387 | 3,700 |
| 2015/04/10 | 1,389 | 1,389 | 1,384 | 1,386 | 7,600 |
| 2015/04/09 | 1,386 | 1,392 | 1,381 | 1,389 | 5,400 |
| 2015/04/08 | 1,391 | 1,393 | 1,380 | 1,389 | 9,600 |
| 2015/04/07 | 1,384 | 1,389 | 1,375 | 1,386 | 15,100 |
| 2015/04/06 | 1,381 | 1,387 | 1,376 | 1,385 | 11,000 |
| 2015/04/03 | 1,384 | 1,396 | 1,384 | 1,395 | 3,500 |
| 2015/04/02 | 1,373 | 1,395 | 1,370 | 1,390 | 11,500 |
| 2015/04/01 | 1,388 | 1,388 | 1,372 | 1,373 | 6,800 |
| 2015/03/31 | 1,387 | 1,395 | 1,386 | 1,390 | 5,400 |
| 2015/03/30 | 1,371 | 1,388 | 1,371 | 1,387 | 9,400 |
| 2015/03/27 | 1,379 | 1,389 | 1,373 | 1,374 | 14,700 |
| 2015/03/26 | 1,417 | 1,420 | 1,413 | 1,415 | 10,900 |
| 2015/03/25 | 1,414 | 1,422 | 1,411 | 1,417 | 11,200 |
| 2015/03/24 | 1,421 | 1,426 | 1,415 | 1,415 | 6,900 |
| 2015/03/23 | 1,410 | 1,421 | 1,410 | 1,421 | 8,800 |
| 2015/03/20 | 1,416 | 1,417 | 1,406 | 1,410 | 12,900 |
| 2015/03/19 | 1,446 | 1,446 | 1,407 | 1,428 | 17,700 |
| 2015/03/18 | 1,453 | 1,454 | 1,446 | 1,451 | 42,800 |
| 2015/03/17 | 1,495 | 1,495 | 1,489 | 1,490 | 1,500 |
| 2015/03/16 | 1,500 | 1,500 | 1,487 | 1,500 | 5,000 |
| 2015/03/13 | 1,496 | 1,500 | 1,486 | 1,497 | 9,400 |
| 2015/03/12 | 1,483 | 1,495 | 1,471 | 1,495 | 3,800 |
| 2015/03/11 | 1,481 | 1,499 | 1,478 | 1,495 | 2,900 |
| 2015/03/10 | 1,483 | 1,485 | 1,478 | 1,481 | 2,900 |
| 2015/03/09 | 1,483 | 1,485 | 1,475 | 1,483 | 1,700 |
| 2015/03/06 | 1,494 | 1,494 | 1,480 | 1,483 | 1,200 |
| 2015/03/05 | 1,477 | 1,502 | 1,472 | 1,480 | 1,500 |
| 2015/03/04 | 1,488 | 1,499 | 1,480 | 1,483 | 2,000 |
| 2015/03/03 | 1,510 | 1,510 | 1,482 | 1,503 | 1,300 |
| 2015/03/02 | 1,500 | 1,532 | 1,474 | 1,511 | 3,400 |
| 2015/02/27 | 1,492 | 1,532 | 1,492 | 1,517 | 3,700 |
| 2015/02/26 | 1,476 | 1,500 | 1,460 | 1,498 | 5,400 |
| 2015/02/25 | 1,460 | 1,480 | 1,460 | 1,476 | 1,700 |
| 2015/02/24 | 1,480 | 1,480 | 1,453 | 1,472 | 3,500 |
| 2015/02/23 | 1,472 | 1,487 | 1,466 | 1,466 | 1,400 |
| 2015/02/20 | 1,485 | 1,485 | 1,457 | 1,472 | 2,900 |
| 2015/02/19 | 1,471 | 1,500 | 1,455 | 1,487 | 3,200 |
| 2015/02/18 | 1,495 | 1,495 | 1,450 | 1,475 | 4,200 |
| 2015/02/17 | 1,500 | 1,500 | 1,421 | 1,495 | 7,400 |
| 2015/02/16 | 1,478 | 1,540 | 1,478 | 1,515 | 6,900 |
| 2015/02/13 | 1,400 | 1,500 | 1,391 | 1,498 | 22,500 |
| 2015/02/12 | 1,400 | 1,400 | 1,394 | 1,394 | 8,500 |
| 2015/02/10 | 1,396 | 1,400 | 1,396 | 1,400 | 6,900 |
| 2015/02/09 | 1,419 | 1,419 | 1,396 | 1,396 | 5,500 |
| 2015/02/06 | 1,400 | 1,409 | 1,398 | 1,402 | 4,100 |
| 2015/02/05 | 1,398 | 1,419 | 1,397 | 1,401 | 13,600 |
| 2015/02/04 | 1,242 | 1,397 | 1,242 | 1,395 | 21,000 |
| 2015/02/03 | 1,337 | 1,339 | 1,276 | 1,299 | 4,500 |
| 2015/02/02 | 1,319 | 1,336 | 1,289 | 1,305 | 1,800 |
| 2015/01/30 | 1,294 | 1,332 | 1,294 | 1,319 | 2,900 |
| 2015/01/29 | 1,315 | 1,345 | 1,290 | 1,327 | 2,000 |
| 2015/01/28 | 1,294 | 1,327 | 1,280 | 1,315 | 2,000 |
| 2015/01/27 | 1,308 | 1,308 | 1,272 | 1,298 | 3,100 |
| 2015/01/26 | 1,365 | 1,365 | 1,313 | 1,318 | 2,900 |
| 2015/01/23 | 1,292 | 1,370 | 1,285 | 1,370 | 11,900 |
| 2015/01/22 | 1,340 | 1,340 | 1,289 | 1,292 | 5,400 |
| 2015/01/21 | 1,371 | 1,371 | 1,348 | 1,348 | 2,100 |
| 2015/01/20 | 1,350 | 1,370 | 1,342 | 1,369 | 3,400 |
| 2015/01/19 | 1,380 | 1,389 | 1,338 | 1,377 | 8,500 |
| 2015/01/16 | 1,387 | 1,413 | 1,311 | 1,398 | 11,300 |
| 2015/01/15 | 1,390 | 1,446 | 1,390 | 1,425 | 4,700 |
| 2015/01/14 | 1,440 | 1,440 | 1,394 | 1,407 | 8,600 |
| 2015/01/13 | 1,510 | 1,510 | 1,411 | 1,456 | 8,600 |
| 2015/01/09 | 1,510 | 1,535 | 1,510 | 1,512 | 12,300 |
| 2015/01/08 | 1,529 | 1,554 | 1,500 | 1,525 | 17,000 |
| 2015/01/07 | 1,600 | 1,604 | 1,500 | 1,544 | 28,500 |
| 2015/01/06 | 1,761 | 1,761 | 1,600 | 1,602 | 21,200 |
| 2015/01/05 | 1,950 | 1,990 | 1,722 | 1,760 | 60,600 |