Ｏｒｃｈｅｓｔｒａ Ｈｏｌｄｉｎｇｓ(6533)の株価時系列情報
Ｏｒｃｈｅｓｔｒａ Ｈｏｌｄｉｎｇｓ(6533)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 | 3,430 | 3,455 | 3,355 | 3,420 | 41,000 |
| 2021/12/29 | 3,510 | 3,540 | 3,455 | 3,480 | 37,500 |
| 2021/12/28 | 3,515 | 3,530 | 3,460 | 3,525 | 53,200 |
| 2021/12/27 | 3,585 | 3,620 | 3,475 | 3,485 | 42,900 |
| 2021/12/24 | 3,660 | 3,690 | 3,580 | 3,595 | 57,500 |
| 2021/12/23 | 3,670 | 3,675 | 3,565 | 3,590 | 70,100 |
| 2021/12/22 | 3,530 | 3,625 | 3,475 | 3,575 | 89,100 |
| 2021/12/21 | 3,420 | 3,495 | 3,315 | 3,420 | 63,100 |
| 2021/12/20 | 3,480 | 3,545 | 3,375 | 3,395 | 75,800 |
| 2021/12/17 | 3,535 | 3,550 | 3,400 | 3,430 | 120,500 |
| 2021/12/16 | 3,790 | 3,790 | 3,575 | 3,605 | 103,600 |
| 2021/12/15 | 3,535 | 3,665 | 3,480 | 3,650 | 90,300 |
| 2021/12/14 | 3,575 | 3,640 | 3,545 | 3,575 | 103,800 |
| 2021/12/13 | 3,850 | 3,855 | 3,660 | 3,715 | 85,500 |
| 2021/12/10 | 3,865 | 3,895 | 3,765 | 3,795 | 96,300 |
| 2021/12/09 | 4,085 | 4,145 | 3,920 | 3,955 | 103,500 |
| 2021/12/08 | 4,260 | 4,305 | 4,085 | 4,145 | 87,200 |
| 2021/12/07 | 3,925 | 4,105 | 3,925 | 4,090 | 88,200 |
| 2021/12/06 | 4,010 | 4,025 | 3,815 | 3,895 | 107,400 |
| 2021/12/03 | 3,960 | 4,120 | 3,885 | 4,120 | 104,300 |
| 2021/12/02 | 3,970 | 3,995 | 3,830 | 3,845 | 105,000 |
| 2021/12/01 | 4,040 | 4,080 | 3,780 | 4,040 | 112,900 |
| 2021/11/30 | 4,175 | 4,190 | 3,965 | 3,970 | 116,700 |
| 2021/11/29 | 4,060 | 4,235 | 4,035 | 4,070 | 103,100 |
| 2021/11/26 | 4,260 | 4,270 | 4,090 | 4,130 | 102,800 |
| 2021/11/25 | 4,410 | 4,465 | 4,200 | 4,260 | 140,500 |
| 2021/11/24 | 4,700 | 4,710 | 4,330 | 4,370 | 238,100 |
| 2021/11/22 | 4,910 | 4,910 | 4,760 | 4,805 | 82,800 |
| 2021/11/19 | 4,945 | 4,970 | 4,750 | 4,890 | 78,200 |
| 2021/11/18 | 5,100 | 5,100 | 4,835 | 4,875 | 93,200 |
| 2021/11/17 | 5,240 | 5,310 | 5,040 | 5,100 | 126,400 |
| 2021/11/16 | 4,745 | 5,160 | 4,735 | 5,080 | 181,900 |
| 2021/11/15 | 4,780 | 4,855 | 4,430 | 4,630 | 227,000 |
| 2021/11/12 | 4,930 | 4,955 | 4,690 | 4,755 | 111,100 |
| 2021/11/11 | 4,995 | 5,040 | 4,840 | 4,945 | 83,000 |
| 2021/11/10 | 4,935 | 5,190 | 4,925 | 5,040 | 142,100 |
| 2021/11/09 | 4,950 | 4,990 | 4,780 | 4,940 | 76,100 |
| 2021/11/08 | 5,110 | 5,110 | 4,900 | 4,975 | 71,700 |
| 2021/11/05 | 4,990 | 5,140 | 4,980 | 5,060 | 79,200 |
| 2021/11/04 | 4,980 | 5,020 | 4,895 | 4,995 | 79,600 |
| 2021/11/02 | 4,820 | 4,975 | 4,770 | 4,865 | 82,300 |
| 2021/11/01 | 4,650 | 4,850 | 4,630 | 4,820 | 86,300 |
| 2021/10/29 | 4,720 | 4,720 | 4,555 | 4,560 | 58,600 |
| 2021/10/28 | 4,525 | 4,730 | 4,525 | 4,645 | 87,200 |
| 2021/10/27 | 4,480 | 4,595 | 4,405 | 4,580 | 69,000 |
| 2021/10/26 | 4,640 | 4,655 | 4,525 | 4,525 | 87,700 |
| 2021/10/25 | 4,750 | 4,750 | 4,460 | 4,520 | 196,300 |
| 2021/10/22 | 4,570 | 4,880 | 4,540 | 4,820 | 202,300 |
| 2021/10/21 | 4,480 | 4,670 | 4,370 | 4,575 | 135,600 |
| 2021/10/20 | 4,585 | 4,590 | 4,425 | 4,480 | 87,000 |
| 2021/10/19 | 4,335 | 4,560 | 4,310 | 4,485 | 108,200 |
| 2021/10/18 | 4,300 | 4,340 | 4,210 | 4,325 | 54,500 |
| 2021/10/15 | 4,260 | 4,275 | 4,195 | 4,250 | 44,300 |
| 2021/10/14 | 4,080 | 4,215 | 4,045 | 4,200 | 49,800 |
| 2021/10/13 | 4,095 | 4,195 | 4,060 | 4,060 | 35,800 |
| 2021/10/12 | 4,295 | 4,295 | 4,100 | 4,140 | 63,500 |
| 2021/10/11 | 4,250 | 4,320 | 4,125 | 4,295 | 59,800 |
| 2021/10/08 | 4,260 | 4,340 | 4,175 | 4,250 | 100,900 |
| 2021/10/07 | 3,995 | 4,280 | 3,995 | 4,195 | 142,700 |
| 2021/10/06 | 4,115 | 4,195 | 3,920 | 3,925 | 112,300 |
| 2021/10/05 | 3,990 | 4,120 | 3,830 | 4,020 | 145,300 |
| 2021/10/04 | 4,390 | 4,445 | 4,055 | 4,070 | 139,900 |
| 2021/10/01 | 4,205 | 4,465 | 4,205 | 4,390 | 128,200 |
| 2021/09/30 | 4,275 | 4,290 | 4,115 | 4,205 | 105,400 |
| 2021/09/29 | 4,175 | 4,365 | 4,155 | 4,285 | 90,300 |
| 2021/09/28 | 4,205 | 4,355 | 4,135 | 4,315 | 147,300 |
| 2021/09/27 | 4,590 | 4,590 | 4,220 | 4,235 | 262,200 |
| 2021/09/24 | 4,645 | 4,785 | 4,520 | 4,650 | 441,000 |
| 2021/09/22 | 4,320 | 4,570 | 4,220 | 4,470 | 782,000 |
| 2021/09/21 | 3,780 | 3,925 | 3,735 | 3,870 | 116,300 |
| 2021/09/17 | 3,780 | 4,025 | 3,740 | 3,985 | 104,200 |
| 2021/09/16 | 3,850 | 3,850 | 3,655 | 3,710 | 65,100 |
| 2021/09/15 | 3,775 | 3,880 | 3,750 | 3,800 | 59,900 |
| 2021/09/14 | 3,870 | 3,890 | 3,770 | 3,830 | 91,800 |
| 2021/09/13 | 4,000 | 4,045 | 3,870 | 3,915 | 119,100 |
| 2021/09/10 | 3,625 | 4,025 | 3,610 | 4,025 | 235,300 |
| 2021/09/09 | 3,505 | 3,680 | 3,500 | 3,610 | 89,700 |
| 2021/09/08 | 3,440 | 3,510 | 3,355 | 3,510 | 65,400 |
| 2021/09/07 | 3,490 | 3,580 | 3,445 | 3,455 | 76,800 |
| 2021/09/06 | 3,595 | 3,595 | 3,420 | 3,485 | 67,400 |
| 2021/09/03 | 3,535 | 3,615 | 3,455 | 3,505 | 84,300 |
| 2021/09/02 | 3,580 | 3,615 | 3,505 | 3,560 | 83,100 |
| 2021/09/01 | 3,680 | 3,780 | 3,465 | 3,545 | 173,300 |
| 2021/08/31 | 3,500 | 3,695 | 3,425 | 3,655 | 190,400 |
| 2021/08/30 | 3,400 | 3,550 | 3,365 | 3,505 | 148,500 |
| 2021/08/27 | 3,250 | 3,400 | 3,215 | 3,360 | 132,000 |
| 2021/08/26 | 2,996 | 3,285 | 2,969 | 3,275 | 274,500 |
| 2021/08/25 | 2,948 | 2,998 | 2,895 | 2,996 | 64,800 |
| 2021/08/24 | 2,925 | 2,967 | 2,900 | 2,938 | 66,900 |
| 2021/08/23 | 2,720 | 2,906 | 2,720 | 2,906 | 116,100 |
| 2021/08/20 | 2,720 | 2,789 | 2,677 | 2,688 | 75,100 |
| 2021/08/19 | 2,811 | 2,840 | 2,716 | 2,716 | 95,200 |
| 2021/08/18 | 2,748 | 2,884 | 2,640 | 2,874 | 145,000 |
| 2021/08/17 | 2,960 | 2,991 | 2,773 | 2,773 | 174,100 |
| 2021/08/16 | 2,988 | 3,095 | 2,895 | 2,962 | 296,200 |
| 2021/08/13 | 2,717 | 2,795 | 2,716 | 2,776 | 96,800 |
| 2021/08/12 | 2,745 | 2,759 | 2,706 | 2,716 | 38,700 |
| 2021/08/11 | 2,745 | 2,760 | 2,701 | 2,738 | 38,700 |
| 2021/08/10 | 2,654 | 2,711 | 2,610 | 2,707 | 57,400 |
| 2021/08/06 | 2,631 | 2,681 | 2,622 | 2,663 | 25,400 |
| 2021/08/05 | 2,602 | 2,664 | 2,602 | 2,625 | 24,900 |
| 2021/08/04 | 2,655 | 2,656 | 2,607 | 2,611 | 34,600 |
| 2021/08/03 | 2,665 | 2,701 | 2,630 | 2,656 | 35,700 |
| 2021/08/02 | 2,746 | 2,758 | 2,680 | 2,687 | 53,700 |
| 2021/07/30 | 2,774 | 2,805 | 2,729 | 2,746 | 39,000 |
| 2021/07/29 | 2,759 | 2,806 | 2,712 | 2,794 | 102,700 |
| 2021/07/28 | 2,810 | 2,813 | 2,705 | 2,712 | 70,000 |
| 2021/07/27 | 2,879 | 2,880 | 2,826 | 2,828 | 38,800 |
| 2021/07/26 | 2,828 | 2,857 | 2,820 | 2,857 | 31,300 |
| 2021/07/21 | 2,800 | 2,821 | 2,760 | 2,781 | 39,000 |
| 2021/07/20 | 2,790 | 2,834 | 2,755 | 2,755 | 54,500 |
| 2021/07/19 | 2,855 | 2,872 | 2,788 | 2,816 | 69,200 |
| 2021/07/16 | 2,880 | 2,942 | 2,855 | 2,905 | 40,500 |
| 2021/07/15 | 2,991 | 2,991 | 2,903 | 2,906 | 47,200 |
| 2021/07/14 | 2,985 | 3,015 | 2,952 | 2,996 | 23,600 |
| 2021/07/13 | 2,992 | 3,065 | 2,965 | 3,015 | 42,900 |
| 2021/07/12 | 2,951 | 3,015 | 2,924 | 2,995 | 62,300 |
| 2021/07/09 | 2,835 | 2,920 | 2,805 | 2,920 | 96,500 |
| 2021/07/08 | 3,080 | 3,080 | 2,880 | 2,890 | 114,000 |
| 2021/07/07 | 3,035 | 3,135 | 3,015 | 3,025 | 65,100 |
| 2021/07/06 | 3,025 | 3,055 | 2,980 | 3,055 | 40,100 |
| 2021/07/05 | 3,000 | 3,065 | 3,000 | 3,025 | 31,100 |
| 2021/07/02 | 3,065 | 3,065 | 2,987 | 3,000 | 31,800 |
| 2021/07/01 | 3,165 | 3,165 | 3,030 | 3,035 | 44,200 |
| 2021/06/30 | 3,045 | 3,155 | 3,045 | 3,120 | 45,100 |
| 2021/06/29 | 3,005 | 3,065 | 3,005 | 3,040 | 22,100 |
| 2021/06/28 | 3,000 | 3,045 | 2,962 | 3,015 | 29,300 |
| 2021/06/25 | 3,030 | 3,065 | 3,005 | 3,010 | 30,300 |
| 2021/06/24 | 3,100 | 3,190 | 3,040 | 3,040 | 84,400 |
| 2021/06/23 | 2,920 | 3,090 | 2,920 | 3,075 | 81,200 |
| 2021/06/22 | 2,943 | 2,969 | 2,906 | 2,910 | 42,400 |
| 2021/06/21 | 2,883 | 2,935 | 2,850 | 2,870 | 78,900 |
| 2021/06/18 | 2,983 | 3,055 | 2,961 | 2,971 | 67,000 |
| 2021/06/17 | 3,000 | 3,000 | 2,938 | 2,948 | 44,400 |
| 2021/06/16 | 2,992 | 3,020 | 2,941 | 3,010 | 33,200 |
| 2021/06/15 | 2,943 | 3,020 | 2,920 | 2,992 | 52,700 |
| 2021/06/14 | 2,851 | 2,949 | 2,835 | 2,945 | 46,600 |
| 2021/06/11 | 2,893 | 2,895 | 2,837 | 2,847 | 27,500 |
| 2021/06/10 | 2,908 | 2,938 | 2,861 | 2,866 | 35,100 |
| 2021/06/09 | 2,945 | 2,965 | 2,872 | 2,886 | 48,900 |
| 2021/06/08 | 2,933 | 2,987 | 2,921 | 2,946 | 32,900 |
| 2021/06/07 | 2,902 | 2,958 | 2,888 | 2,910 | 46,300 |
| 2021/06/04 | 2,936 | 2,968 | 2,896 | 2,908 | 48,700 |
| 2021/06/03 | 2,899 | 3,010 | 2,879 | 2,986 | 67,900 |
| 2021/06/02 | 2,884 | 2,938 | 2,859 | 2,901 | 45,000 |
| 2021/06/01 | 2,918 | 2,920 | 2,835 | 2,884 | 73,700 |
| 2021/05/31 | 2,968 | 3,045 | 2,913 | 2,917 | 38,800 |
| 2021/05/28 | 3,060 | 3,075 | 2,955 | 2,968 | 66,200 |
| 2021/05/27 | 3,020 | 3,075 | 2,975 | 3,060 | 50,000 |
| 2021/05/26 | 3,020 | 3,115 | 2,999 | 3,055 | 73,800 |
| 2021/05/25 | 3,085 | 3,115 | 3,045 | 3,055 | 42,400 |
| 2021/05/24 | 3,110 | 3,115 | 2,943 | 3,035 | 83,800 |
| 2021/05/21 | 3,070 | 3,120 | 3,030 | 3,080 | 69,800 |
| 2021/05/20 | 2,953 | 3,025 | 2,921 | 3,010 | 67,500 |
| 2021/05/19 | 2,848 | 2,983 | 2,829 | 2,963 | 115,100 |
| 2021/05/18 | 2,623 | 2,914 | 2,623 | 2,898 | 215,600 |
| 2021/05/17 | 3,090 | 3,090 | 2,593 | 2,597 | 428,500 |
| 2021/05/14 | 2,632 | 2,736 | 2,632 | 2,717 | 100,300 |
| 2021/05/13 | 2,642 | 2,679 | 2,589 | 2,605 | 74,700 |
| 2021/05/12 | 2,688 | 2,749 | 2,642 | 2,702 | 78,200 |
| 2021/05/11 | 2,769 | 2,776 | 2,688 | 2,695 | 72,300 |
| 2021/05/10 | 2,881 | 2,881 | 2,759 | 2,787 | 57,300 |
| 2021/05/07 | 2,830 | 2,838 | 2,777 | 2,831 | 50,600 |
| 2021/05/06 | 2,880 | 2,893 | 2,822 | 2,827 | 58,300 |
| 2021/04/30 | 2,910 | 2,941 | 2,875 | 2,883 | 66,500 |
| 2021/04/28 | 2,953 | 2,985 | 2,900 | 2,925 | 69,200 |
| 2021/04/27 | 3,030 | 3,050 | 2,953 | 2,960 | 57,400 |
| 2021/04/26 | 3,010 | 3,035 | 2,964 | 2,998 | 54,400 |
| 2021/04/23 | 2,994 | 3,070 | 2,946 | 2,964 | 110,000 |
| 2021/04/22 | 3,100 | 3,160 | 3,030 | 3,030 | 75,700 |
| 2021/04/21 | 3,145 | 3,175 | 3,030 | 3,030 | 157,500 |
| 2021/04/20 | 3,230 | 3,290 | 3,210 | 3,215 | 64,700 |
| 2021/04/19 | 3,390 | 3,450 | 3,300 | 3,315 | 72,800 |
| 2021/04/16 | 3,420 | 3,435 | 3,305 | 3,325 | 99,100 |
| 2021/04/15 | 3,250 | 3,440 | 3,215 | 3,420 | 171,600 |
| 2021/04/14 | 3,120 | 3,295 | 3,115 | 3,285 | 125,300 |
| 2021/04/13 | 3,125 | 3,165 | 3,100 | 3,150 | 37,300 |
| 2021/04/12 | 3,120 | 3,150 | 3,080 | 3,125 | 47,100 |
| 2021/04/09 | 3,060 | 3,120 | 3,030 | 3,100 | 62,300 |
| 2021/04/08 | 3,110 | 3,110 | 2,995 | 3,050 | 63,600 |
| 2021/04/07 | 3,080 | 3,150 | 3,070 | 3,125 | 55,900 |
| 2021/04/06 | 3,065 | 3,115 | 3,025 | 3,075 | 73,000 |
| 2021/04/05 | 3,265 | 3,300 | 3,085 | 3,100 | 99,300 |
| 2021/04/02 | 3,280 | 3,280 | 3,140 | 3,220 | 117,700 |
| 2021/04/01 | 3,200 | 3,245 | 3,140 | 3,220 | 91,000 |
| 2021/03/31 | 2,991 | 3,130 | 2,971 | 3,105 | 99,100 |
| 2021/03/30 | 2,927 | 3,045 | 2,901 | 2,989 | 92,800 |
| 2021/03/29 | 2,965 | 3,085 | 2,910 | 2,955 | 160,700 |
| 2021/03/26 | 2,999 | 2,999 | 2,852 | 2,949 | 205,200 |
| 2021/03/25 | 3,015 | 3,070 | 2,833 | 2,922 | 345,200 |
| 2021/03/24 | 3,280 | 3,295 | 3,110 | 3,110 | 223,200 |
| 2021/03/23 | 3,500 | 3,620 | 3,415 | 3,460 | 213,900 |
| 2021/03/22 | 3,280 | 3,480 | 3,230 | 3,465 | 167,900 |
| 2021/03/19 | 3,180 | 3,235 | 3,160 | 3,230 | 84,600 |
| 2021/03/18 | 3,245 | 3,290 | 3,130 | 3,265 | 97,400 |
| 2021/03/17 | 3,170 | 3,265 | 3,110 | 3,175 | 98,300 |
| 2021/03/16 | 2,970 | 3,165 | 2,958 | 3,155 | 126,000 |
| 2021/03/15 | 2,955 | 2,995 | 2,875 | 2,960 | 76,900 |
| 2021/03/12 | 2,886 | 2,975 | 2,869 | 2,958 | 109,400 |
| 2021/03/11 | 2,915 | 2,959 | 2,841 | 2,874 | 121,300 |
| 2021/03/10 | 2,875 | 3,030 | 2,851 | 2,965 | 199,200 |
| 2021/03/09 | 2,971 | 2,971 | 2,805 | 2,850 | 239,900 |
| 2021/03/08 | 3,325 | 3,380 | 2,977 | 2,993 | 273,700 |
| 2021/03/05 | 3,340 | 3,405 | 3,230 | 3,320 | 181,000 |
| 2021/03/04 | 3,330 | 3,425 | 3,230 | 3,380 | 194,500 |
| 2021/03/03 | 3,320 | 3,375 | 3,200 | 3,370 | 193,100 |
| 2021/03/02 | 3,285 | 3,395 | 3,150 | 3,295 | 252,900 |
| 2021/03/01 | 3,200 | 3,270 | 3,055 | 3,255 | 279,800 |
| 2021/02/26 | 3,040 | 3,325 | 2,976 | 3,285 | 369,100 |
| 2021/02/25 | 2,800 | 3,195 | 2,800 | 3,180 | 395,100 |
| 2021/02/24 | 2,876 | 2,931 | 2,770 | 2,777 | 171,300 |
| 2021/02/22 | 2,875 | 3,085 | 2,860 | 2,904 | 432,000 |
| 2021/02/19 | 2,572 | 2,689 | 2,565 | 2,675 | 86,700 |
| 2021/02/18 | 2,650 | 2,760 | 2,592 | 2,610 | 130,300 |
| 2021/02/17 | 2,690 | 2,695 | 2,556 | 2,620 | 193,500 |
| 2021/02/16 | 2,734 | 2,824 | 2,609 | 2,722 | 335,200 |
| 2021/02/15 | 2,500 | 2,784 | 2,455 | 2,784 | 517,800 |
| 2021/02/12 | 2,381 | 2,407 | 2,271 | 2,284 | 170,600 |
| 2021/02/10 | 2,350 | 2,379 | 2,334 | 2,379 | 60,000 |
| 2021/02/09 | 2,366 | 2,372 | 2,321 | 2,351 | 63,000 |
| 2021/02/08 | 2,320 | 2,359 | 2,293 | 2,359 | 75,700 |
| 2021/02/05 | 2,315 | 2,330 | 2,265 | 2,322 | 66,300 |
| 2021/02/04 | 2,340 | 2,343 | 2,275 | 2,313 | 59,100 |
| 2021/02/03 | 2,257 | 2,305 | 2,249 | 2,305 | 74,900 |
| 2021/02/02 | 2,176 | 2,245 | 2,130 | 2,241 | 71,600 |
| 2021/02/01 | 2,121 | 2,156 | 2,045 | 2,150 | 87,500 |
| 2021/01/29 | 2,220 | 2,255 | 2,136 | 2,151 | 110,000 |
| 2021/01/28 | 2,137 | 2,203 | 2,105 | 2,194 | 107,900 |
| 2021/01/27 | 2,160 | 2,200 | 2,115 | 2,200 | 88,600 |
| 2021/01/26 | 2,265 | 2,270 | 2,107 | 2,110 | 169,800 |
| 2021/01/25 | 2,129 | 2,235 | 2,102 | 2,215 | 181,500 |
| 2021/01/22 | 2,028 | 2,070 | 1,998 | 2,064 | 57,300 |
| 2021/01/21 | 1,966 | 2,055 | 1,963 | 2,026 | 100,000 |
| 2021/01/20 | 1,978 | 1,990 | 1,923 | 1,965 | 84,100 |
| 2021/01/19 | 2,011 | 2,021 | 1,961 | 1,982 | 42,800 |
| 2021/01/18 | 1,975 | 2,010 | 1,958 | 1,991 | 67,600 |
| 2021/01/15 | 2,030 | 2,057 | 1,959 | 1,995 | 99,000 |
| 2021/01/14 | 2,026 | 2,075 | 2,010 | 2,034 | 78,900 |
| 2021/01/13 | 2,025 | 2,055 | 2,016 | 2,042 | 58,500 |
| 2021/01/12 | 2,098 | 2,106 | 2,019 | 2,028 | 67,000 |
| 2021/01/08 | 2,055 | 2,110 | 2,051 | 2,096 | 89,100 |
| 2021/01/07 | 2,137 | 2,137 | 2,045 | 2,055 | 132,800 |
| 2021/01/06 | 2,124 | 2,187 | 2,122 | 2,143 | 51,100 |
| 2021/01/05 | 2,150 | 2,150 | 2,089 | 2,116 | 55,100 |
| 2021/01/04 | 2,122 | 2,167 | 2,058 | 2,138 | 121,200 |