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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,119 | 1,119 | 1,087 | 1,100 | 5,000 |
| 2018/12/27 | 1,019 | 1,146 | 1,015 | 1,146 | 5,600 |
| 2018/12/26 | 998 | 1,023 | 996 | 996 | 5,700 |
| 2018/12/25 | 1,002 | 1,014 | 986 | 995 | 9,400 |
| 2018/12/21 | 1,050 | 1,103 | 1,027 | 1,027 | 6,600 |
| 2018/12/20 | 1,134 | 1,153 | 1,074 | 1,074 | 5,400 |
| 2018/12/19 | 1,144 | 1,161 | 1,143 | 1,143 | 2,900 |
| 2018/12/18 | 1,182 | 1,183 | 1,145 | 1,150 | 4,300 |
| 2018/12/17 | 1,187 | 1,189 | 1,178 | 1,183 | 3,000 |
| 2018/12/14 | 1,214 | 1,229 | 1,187 | 1,187 | 8,100 |
| 2018/12/13 | 1,210 | 1,248 | 1,210 | 1,223 | 4,900 |
| 2018/12/12 | 1,181 | 1,222 | 1,181 | 1,217 | 3,800 |
| 2018/12/11 | 1,240 | 1,240 | 1,180 | 1,180 | 7,700 |
| 2018/12/10 | 1,237 | 1,244 | 1,225 | 1,225 | 3,600 |
| 2018/12/07 | 1,230 | 1,253 | 1,230 | 1,238 | 2,900 |
| 2018/12/06 | 1,249 | 1,255 | 1,230 | 1,230 | 4,000 |
| 2018/12/05 | 1,242 | 1,257 | 1,240 | 1,244 | 2,400 |
| 2018/12/04 | 1,274 | 1,283 | 1,244 | 1,244 | 3,900 |
| 2018/12/03 | 1,270 | 1,274 | 1,249 | 1,274 | 5,100 |
| 2018/11/30 | 1,245 | 1,267 | 1,245 | 1,267 | 3,000 |
| 2018/11/29 | 1,250 | 1,255 | 1,243 | 1,243 | 1,400 |
| 2018/11/28 | 1,220 | 1,235 | 1,220 | 1,233 | 1,600 |
| 2018/11/27 | 1,221 | 1,227 | 1,219 | 1,219 | 2,500 |
| 2018/11/26 | 1,248 | 1,248 | 1,216 | 1,220 | 3,600 |
| 2018/11/22 | 1,227 | 1,254 | 1,218 | 1,218 | 2,100 |
| 2018/11/21 | 1,223 | 1,231 | 1,223 | 1,227 | 1,800 |
| 2018/11/20 | 1,220 | 1,233 | 1,220 | 1,232 | 2,300 |
| 2018/11/19 | 1,230 | 1,240 | 1,226 | 1,226 | 2,600 |
| 2018/11/16 | 1,220 | 1,239 | 1,220 | 1,233 | 1,600 |
| 2018/11/15 | 1,238 | 1,238 | 1,223 | 1,228 | 1,200 |
| 2018/11/14 | 1,250 | 1,254 | 1,217 | 1,217 | 2,700 |
| 2018/11/13 | 1,252 | 1,267 | 1,235 | 1,235 | 2,400 |
| 2018/11/12 | 1,272 | 1,284 | 1,252 | 1,252 | 2,900 |
| 2018/11/09 | 1,279 | 1,284 | 1,262 | 1,272 | 1,600 |
| 2018/11/08 | 1,267 | 1,282 | 1,260 | 1,277 | 2,900 |
| 2018/11/07 | 1,268 | 1,268 | 1,235 | 1,235 | 3,200 |
| 2018/11/06 | 1,248 | 1,267 | 1,248 | 1,257 | 3,000 |
| 2018/11/05 | 1,245 | 1,288 | 1,245 | 1,251 | 5,300 |
| 2018/11/02 | 1,270 | 1,278 | 1,237 | 1,244 | 5,900 |
| 2018/11/01 | 1,254 | 1,282 | 1,254 | 1,270 | 4,600 |
| 2018/10/31 | 1,344 | 1,344 | 1,253 | 1,253 | 7,400 |
| 2018/10/30 | 1,217 | 1,350 | 1,217 | 1,350 | 9,000 |
| 2018/10/29 | 1,228 | 1,228 | 1,214 | 1,214 | 3,200 |
| 2018/10/26 | 1,227 | 1,247 | 1,214 | 1,214 | 5,100 |
| 2018/10/25 | 1,288 | 1,311 | 1,213 | 1,213 | 5,500 |
| 2018/10/24 | 1,282 | 1,309 | 1,282 | 1,300 | 4,900 |
| 2018/10/23 | 1,304 | 1,334 | 1,277 | 1,282 | 5,600 |
| 2018/10/22 | 1,275 | 1,322 | 1,275 | 1,315 | 3,800 |
| 2018/10/19 | 1,285 | 1,324 | 1,285 | 1,294 | 2,700 |
| 2018/10/18 | 1,315 | 1,323 | 1,284 | 1,295 | 3,400 |
| 2018/10/17 | 1,289 | 1,327 | 1,289 | 1,321 | 2,400 |
| 2018/10/16 | 1,276 | 1,378 | 1,276 | 1,309 | 4,400 |
| 2018/10/15 | 1,318 | 1,326 | 1,269 | 1,269 | 5,200 |
| 2018/10/12 | 1,330 | 1,335 | 1,324 | 1,324 | 4,100 |
| 2018/10/11 | 1,409 | 1,410 | 1,326 | 1,332 | 4,300 |
| 2018/10/10 | 1,436 | 1,436 | 1,408 | 1,408 | 1,700 |
| 2018/10/09 | 1,433 | 1,433 | 1,403 | 1,406 | 1,300 |
| 2018/10/05 | 1,429 | 1,439 | 1,426 | 1,433 | 2,400 |
| 2018/10/04 | 1,433 | 1,462 | 1,429 | 1,454 | 3,800 |
| 2018/10/03 | 1,437 | 1,449 | 1,413 | 1,416 | 4,200 |
| 2018/10/02 | 1,450 | 1,490 | 1,448 | 1,459 | 3,900 |
| 2018/10/01 | 1,414 | 1,435 | 1,414 | 1,428 | 2,800 |
| 2018/09/28 | 1,472 | 1,472 | 1,413 | 1,414 | 4,000 |
| 2018/09/27 | 1,407 | 1,480 | 1,407 | 1,472 | 6,600 |
| 2018/09/26 | 1,476 | 1,476 | 1,418 | 1,418 | 6,800 |
| 2018/09/25 | 1,422 | 1,500 | 1,417 | 1,500 | 7,400 |
| 2018/09/21 | 1,389 | 1,410 | 1,388 | 1,409 | 4,700 |
| 2018/09/20 | 1,369 | 1,410 | 1,365 | 1,392 | 6,500 |
| 2018/09/19 | 1,342 | 1,363 | 1,337 | 1,362 | 3,600 |
| 2018/09/18 | 1,307 | 1,336 | 1,307 | 1,336 | 2,600 |
| 2018/09/14 | 1,295 | 1,320 | 1,290 | 1,307 | 8,600 |
| 2018/09/13 | 1,287 | 1,294 | 1,273 | 1,294 | 2,200 |
| 2018/09/12 | 1,302 | 1,302 | 1,274 | 1,275 | 3,000 |
| 2018/09/11 | 1,283 | 1,295 | 1,283 | 1,293 | 3,000 |
| 2018/09/10 | 1,289 | 1,289 | 1,280 | 1,283 | 2,900 |
| 2018/09/07 | 1,296 | 1,297 | 1,267 | 1,267 | 1,900 |
| 2018/09/06 | 1,309 | 1,312 | 1,300 | 1,300 | 1,300 |
| 2018/09/05 | 1,300 | 1,301 | 1,297 | 1,297 | 2,500 |
| 2018/09/04 | 1,333 | 1,333 | 1,300 | 1,301 | 3,100 |
| 2018/09/03 | 1,326 | 1,340 | 1,326 | 1,333 | 1,400 |
| 2018/08/31 | 1,348 | 1,350 | 1,317 | 1,326 | 4,800 |
| 2018/08/30 | 1,335 | 1,335 | 1,328 | 1,331 | 1,000 |
| 2018/08/29 | 1,320 | 1,327 | 1,320 | 1,326 | 2,200 |
| 2018/08/28 | 1,308 | 1,333 | 1,308 | 1,310 | 2,800 |
| 2018/08/27 | 1,298 | 1,306 | 1,298 | 1,306 | 1,300 |
| 2018/08/24 | 1,277 | 1,294 | 1,259 | 1,293 | 2,100 |
| 2018/08/23 | 1,256 | 1,281 | 1,254 | 1,277 | 1,700 |
| 2018/08/22 | 1,254 | 1,261 | 1,254 | 1,256 | 4,100 |
| 2018/08/21 | 1,270 | 1,270 | 1,256 | 1,256 | 4,100 |
| 2018/08/20 | 1,275 | 1,278 | 1,269 | 1,273 | 2,500 |
| 2018/08/17 | 1,281 | 1,285 | 1,273 | 1,275 | 1,500 |
| 2018/08/16 | 1,291 | 1,291 | 1,273 | 1,280 | 3,700 |
| 2018/08/15 | 1,311 | 1,312 | 1,289 | 1,299 | 3,000 |
| 2018/08/14 | 1,308 | 1,315 | 1,306 | 1,315 | 1,700 |
| 2018/08/13 | 1,328 | 1,330 | 1,308 | 1,308 | 3,800 |
| 2018/08/10 | 1,327 | 1,348 | 1,326 | 1,328 | 3,100 |
| 2018/08/09 | 1,350 | 1,350 | 1,327 | 1,327 | 2,000 |
| 2018/08/08 | 1,331 | 1,359 | 1,331 | 1,331 | 4,500 |
| 2018/08/07 | 1,384 | 1,416 | 1,340 | 1,350 | 10,100 |
| 2018/08/06 | 1,411 | 1,419 | 1,391 | 1,391 | 2,100 |
| 2018/08/03 | 1,411 | 1,431 | 1,411 | 1,425 | 2,200 |
| 2018/08/02 | 1,434 | 1,448 | 1,409 | 1,409 | 4,100 |
| 2018/08/01 | 1,428 | 1,446 | 1,427 | 1,434 | 3,300 |
| 2018/07/31 | 1,443 | 1,472 | 1,416 | 1,426 | 9,500 |
| 2018/07/30 | 1,373 | 1,519 | 1,367 | 1,488 | 11,800 |
| 2018/07/27 | 1,370 | 1,370 | 1,352 | 1,367 | 3,400 |
| 2018/07/26 | 1,341 | 1,352 | 1,341 | 1,352 | 2,400 |
| 2018/07/25 | 1,335 | 1,349 | 1,335 | 1,341 | 1,400 |
| 2018/07/24 | 1,330 | 1,352 | 1,330 | 1,335 | 3,200 |
| 2018/07/23 | 1,342 | 1,355 | 1,337 | 1,337 | 1,500 |
| 2018/07/20 | 1,342 | 1,351 | 1,339 | 1,341 | 1,200 |
| 2018/07/19 | 1,334 | 1,357 | 1,334 | 1,352 | 2,200 |
| 2018/07/18 | 1,341 | 1,344 | 1,330 | 1,335 | 1,900 |
| 2018/07/17 | 1,344 | 1,356 | 1,333 | 1,333 | 3,900 |
| 2018/07/13 | 1,344 | 1,354 | 1,344 | 1,344 | 1,800 |
| 2018/07/12 | 1,339 | 1,344 | 1,337 | 1,344 | 1,000 |
| 2018/07/11 | 1,366 | 1,366 | 1,336 | 1,336 | 2,500 |
| 2018/07/10 | 1,336 | 1,352 | 1,336 | 1,336 | 4,000 |
| 2018/07/09 | 1,354 | 1,354 | 1,336 | 1,336 | 4,800 |
| 2018/07/06 | 1,320 | 1,336 | 1,315 | 1,336 | 5,200 |
| 2018/07/05 | 1,352 | 1,362 | 1,323 | 1,323 | 4,300 |
| 2018/07/04 | 1,359 | 1,373 | 1,359 | 1,359 | 3,800 |
| 2018/07/03 | 1,401 | 1,415 | 1,351 | 1,359 | 7,500 |
| 2018/07/02 | 1,477 | 1,477 | 1,403 | 1,403 | 3,800 |
| 2018/06/29 | 1,445 | 1,474 | 1,445 | 1,468 | 1,800 |
| 2018/06/28 | 1,476 | 1,476 | 1,442 | 1,445 | 3,800 |
| 2018/06/27 | 1,500 | 1,500 | 1,465 | 1,481 | 3,000 |
| 2018/06/26 | 1,467 | 1,478 | 1,437 | 1,473 | 4,200 |
| 2018/06/25 | 1,487 | 1,487 | 1,437 | 1,437 | 3,300 |
| 2018/06/22 | 1,472 | 1,492 | 1,468 | 1,492 | 3,300 |
| 2018/06/21 | 1,490 | 1,490 | 1,467 | 1,467 | 2,600 |
| 2018/06/20 | 1,455 | 1,490 | 1,454 | 1,490 | 3,100 |
| 2018/06/19 | 1,492 | 1,492 | 1,480 | 1,482 | 1,600 |
| 2018/06/18 | 1,485 | 1,490 | 1,476 | 1,487 | 2,500 |
| 2018/06/15 | 1,491 | 1,491 | 1,472 | 1,474 | 1,500 |
| 2018/06/14 | 1,485 | 1,495 | 1,478 | 1,495 | 2,400 |
| 2018/06/13 | 1,467 | 1,500 | 1,467 | 1,500 | 2,600 |
| 2018/06/12 | 1,489 | 1,489 | 1,473 | 1,478 | 1,700 |
| 2018/06/11 | 1,476 | 1,506 | 1,476 | 1,503 | 7,700 |
| 2018/06/08 | 1,465 | 1,518 | 1,465 | 1,516 | 7,100 |
| 2018/06/07 | 1,538 | 1,538 | 1,518 | 1,535 | 1,400 |
| 2018/06/06 | 1,535 | 1,535 | 1,496 | 1,511 | 3,500 |
| 2018/06/05 | 1,525 | 1,540 | 1,517 | 1,539 | 3,300 |
| 2018/06/04 | 1,518 | 1,523 | 1,505 | 1,523 | 3,000 |
| 2018/06/01 | 1,452 | 1,500 | 1,452 | 1,492 | 3,100 |
| 2018/05/31 | 1,519 | 1,519 | 1,461 | 1,477 | 2,600 |
| 2018/05/30 | 1,516 | 1,517 | 1,487 | 1,494 | 3,200 |
| 2018/05/29 | 1,511 | 1,520 | 1,511 | 1,516 | 1,900 |
| 2018/05/28 | 1,507 | 1,523 | 1,507 | 1,510 | 1,900 |
| 2018/05/25 | 1,508 | 1,513 | 1,503 | 1,507 | 1,600 |
| 2018/05/24 | 1,520 | 1,529 | 1,520 | 1,523 | 1,700 |
| 2018/05/23 | 1,549 | 1,550 | 1,502 | 1,550 | 4,200 |
| 2018/05/22 | 1,573 | 1,573 | 1,534 | 1,550 | 2,700 |
| 2018/05/21 | 1,540 | 1,574 | 1,535 | 1,574 | 2,700 |
| 2018/05/18 | 1,563 | 1,572 | 1,559 | 1,569 | 1,300 |
| 2018/05/17 | 1,579 | 1,579 | 1,551 | 1,563 | 3,400 |
| 2018/05/16 | 1,589 | 1,589 | 1,546 | 1,580 | 1,100 |
| 2018/05/15 | 1,598 | 1,598 | 1,583 | 1,587 | 2,600 |
| 2018/05/14 | 1,600 | 1,615 | 1,591 | 1,615 | 6,200 |
| 2018/05/11 | 1,600 | 1,609 | 1,600 | 1,604 | 5,500 |
| 2018/05/10 | 1,609 | 1,617 | 1,596 | 1,616 | 7,200 |
| 2018/05/09 | 1,612 | 1,612 | 1,583 | 1,609 | 6,200 |
| 2018/05/08 | 1,621 | 1,622 | 1,542 | 1,615 | 14,100 |
| 2018/05/07 | 1,469 | 1,646 | 1,469 | 1,561 | 31,900 |
| 2018/05/02 | 1,480 | 1,499 | 1,464 | 1,499 | 4,400 |
| 2018/05/01 | 1,468 | 1,477 | 1,460 | 1,477 | 900 |
| 2018/04/27 | 1,480 | 1,480 | 1,466 | 1,477 | 1,900 |
| 2018/04/26 | 1,475 | 1,481 | 1,450 | 1,481 | 5,800 |
| 2018/04/25 | 1,467 | 1,474 | 1,461 | 1,474 | 2,700 |
| 2018/04/24 | 1,460 | 1,471 | 1,457 | 1,467 | 3,700 |
| 2018/04/23 | 1,442 | 1,450 | 1,438 | 1,449 | 1,300 |
| 2018/04/20 | 1,473 | 1,473 | 1,451 | 1,451 | 1,900 |
| 2018/04/19 | 1,455 | 1,472 | 1,450 | 1,472 | 6,300 |
| 2018/04/18 | 1,437 | 1,453 | 1,437 | 1,453 | 3,300 |
| 2018/04/17 | 1,446 | 1,446 | 1,436 | 1,437 | 1,600 |
| 2018/04/16 | 1,448 | 1,450 | 1,439 | 1,450 | 2,400 |
| 2018/04/13 | 1,447 | 1,451 | 1,444 | 1,447 | 2,100 |
| 2018/04/12 | 1,440 | 1,451 | 1,439 | 1,446 | 3,300 |
| 2018/04/11 | 1,436 | 1,442 | 1,436 | 1,441 | 1,900 |
| 2018/04/10 | 1,453 | 1,453 | 1,434 | 1,441 | 2,500 |
| 2018/04/09 | 1,436 | 1,453 | 1,432 | 1,453 | 2,800 |
| 2018/04/06 | 1,438 | 1,452 | 1,437 | 1,442 | 4,700 |
| 2018/04/05 | 1,438 | 1,448 | 1,438 | 1,447 | 5,200 |
| 2018/04/04 | 1,416 | 1,438 | 1,405 | 1,432 | 8,400 |
| 2018/04/03 | 1,390 | 1,416 | 1,376 | 1,408 | 4,200 |
| 2018/04/02 | 1,417 | 1,417 | 1,373 | 1,391 | 7,200 |
| 2018/03/30 | 1,450 | 1,450 | 1,414 | 1,417 | 6,000 |
| 2018/03/29 | 1,450 | 1,451 | 1,431 | 1,451 | 5,400 |
| 2018/03/28 | 1,416 | 1,455 | 1,416 | 1,450 | 51,400 |
| 2018/03/27 | 1,456 | 1,463 | 1,442 | 1,445 | 59,600 |
| 2018/03/26 | 1,437 | 1,452 | 1,434 | 1,448 | 19,200 |
| 2018/03/23 | 1,470 | 1,481 | 1,434 | 1,437 | 13,500 |
| 2018/03/22 | 1,483 | 1,489 | 1,480 | 1,489 | 6,900 |
| 2018/03/20 | 1,474 | 1,489 | 1,471 | 1,483 | 9,700 |
| 2018/03/19 | 1,479 | 1,481 | 1,474 | 1,479 | 8,200 |
| 2018/03/16 | 1,473 | 1,476 | 1,469 | 1,471 | 16,300 |
| 2018/03/15 | 1,473 | 1,486 | 1,473 | 1,483 | 2,600 |
| 2018/03/14 | 1,497 | 1,505 | 1,470 | 1,471 | 6,000 |
| 2018/03/13 | 1,453 | 1,494 | 1,453 | 1,493 | 15,100 |
| 2018/03/12 | 1,460 | 1,470 | 1,451 | 1,453 | 8,500 |
| 2018/03/09 | 1,467 | 1,476 | 1,451 | 1,451 | 8,300 |
| 2018/03/08 | 1,489 | 1,489 | 1,467 | 1,469 | 2,100 |
| 2018/03/07 | 1,476 | 1,479 | 1,461 | 1,461 | 3,900 |
| 2018/03/06 | 1,490 | 1,491 | 1,473 | 1,477 | 6,300 |
| 2018/03/05 | 1,479 | 1,489 | 1,470 | 1,488 | 5,900 |
| 2018/03/02 | 1,509 | 1,517 | 1,478 | 1,482 | 10,300 |
| 2018/03/01 | 1,508 | 1,525 | 1,508 | 1,517 | 8,000 |
| 2018/02/28 | 1,535 | 1,535 | 1,517 | 1,525 | 6,900 |
| 2018/02/27 | 1,535 | 1,535 | 1,522 | 1,527 | 5,700 |
| 2018/02/26 | 1,500 | 1,535 | 1,497 | 1,517 | 10,000 |
| 2018/02/23 | 1,454 | 1,491 | 1,454 | 1,487 | 5,900 |
| 2018/02/22 | 1,463 | 1,467 | 1,456 | 1,457 | 4,800 |
| 2018/02/21 | 1,436 | 1,477 | 1,436 | 1,450 | 4,400 |
| 2018/02/20 | 1,444 | 1,444 | 1,426 | 1,432 | 5,300 |
| 2018/02/19 | 1,392 | 1,416 | 1,386 | 1,414 | 4,100 |
| 2018/02/16 | 1,360 | 1,387 | 1,359 | 1,370 | 8,500 |
| 2018/02/15 | 1,339 | 1,355 | 1,328 | 1,336 | 6,100 |
| 2018/02/14 | 1,347 | 1,347 | 1,309 | 1,309 | 7,100 |
| 2018/02/13 | 1,354 | 1,375 | 1,340 | 1,351 | 18,900 |
| 2018/02/09 | 1,399 | 1,403 | 1,381 | 1,384 | 7,500 |
| 2018/02/08 | 1,405 | 1,442 | 1,405 | 1,413 | 5,500 |
| 2018/02/07 | 1,402 | 1,449 | 1,393 | 1,393 | 9,100 |
| 2018/02/06 | 1,451 | 1,451 | 1,374 | 1,379 | 14,000 |
| 2018/02/05 | 1,470 | 1,474 | 1,439 | 1,459 | 10,600 |
| 2018/02/02 | 1,483 | 1,487 | 1,475 | 1,478 | 9,200 |
| 2018/02/01 | 1,469 | 1,490 | 1,464 | 1,474 | 12,600 |
| 2018/01/31 | 1,487 | 1,513 | 1,463 | 1,463 | 13,500 |
| 2018/01/30 | 1,512 | 1,523 | 1,491 | 1,491 | 6,600 |
| 2018/01/29 | 1,518 | 1,529 | 1,515 | 1,515 | 7,300 |
| 2018/01/26 | 1,511 | 1,533 | 1,511 | 1,518 | 5,600 |
| 2018/01/25 | 1,508 | 1,518 | 1,508 | 1,511 | 3,800 |
| 2018/01/24 | 1,512 | 1,530 | 1,512 | 1,519 | 3,700 |
| 2018/01/23 | 1,511 | 1,512 | 1,506 | 1,512 | 2,400 |
| 2018/01/22 | 1,493 | 1,510 | 1,493 | 1,507 | 6,700 |
| 2018/01/19 | 1,496 | 1,511 | 1,495 | 1,502 | 1,700 |
| 2018/01/18 | 1,498 | 1,519 | 1,489 | 1,491 | 7,400 |
| 2018/01/17 | 1,535 | 1,535 | 1,500 | 1,503 | 5,100 |
| 2018/01/16 | 1,539 | 1,539 | 1,513 | 1,518 | 5,700 |
| 2018/01/15 | 1,519 | 1,525 | 1,519 | 1,520 | 3,000 |
| 2018/01/12 | 1,519 | 1,521 | 1,515 | 1,518 | 5,000 |
| 2018/01/11 | 1,520 | 1,520 | 1,508 | 1,515 | 5,600 |
| 2018/01/10 | 1,504 | 1,514 | 1,504 | 1,505 | 4,200 |
| 2018/01/09 | 1,508 | 1,514 | 1,495 | 1,503 | 7,500 |
| 2018/01/05 | 1,508 | 1,508 | 1,481 | 1,501 | 5,400 |
| 2018/01/04 | 1,508 | 1,508 | 1,490 | 1,498 | 4,300 |