オリエントコーポレーション(8585)の株価時系列情報
オリエントコーポレーション(8585)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 |
---|---|---|---|---|---|
2013/12/30 | 243 | 248 | 241 | 246 | 8,785,300 |
2013/12/27 | 244 | 244 | 239 | 243 | 6,930,500 |
2013/12/26 | 235 | 242 | 233 | 240 | 10,810,300 |
2013/12/25 | 228 | 234 | 228 | 232 | 10,188,300 |
2013/12/24 | 237 | 238 | 230 | 230 | 7,610,700 |
2013/12/20 | 235 | 237 | 234 | 236 | 4,857,800 |
2013/12/19 | 240 | 241 | 235 | 235 | 8,614,400 |
2013/12/18 | 233 | 238 | 232 | 237 | 6,673,800 |
2013/12/17 | 236 | 238 | 234 | 234 | 4,238,300 |
2013/12/16 | 237 | 239 | 233 | 234 | 5,722,200 |
2013/12/13 | 239 | 241 | 236 | 239 | 8,728,500 |
2013/12/12 | 241 | 242 | 238 | 239 | 6,099,800 |
2013/12/11 | 245 | 246 | 241 | 242 | 4,857,900 |
2013/12/10 | 245 | 248 | 244 | 247 | 5,135,200 |
2013/12/09 | 248 | 250 | 244 | 246 | 7,906,800 |
2013/12/06 | 245 | 246 | 241 | 244 | 6,722,500 |
2013/12/05 | 247 | 250 | 243 | 245 | 7,560,700 |
2013/12/04 | 248 | 250 | 245 | 246 | 8,462,400 |
2013/12/03 | 256 | 256 | 251 | 251 | 8,608,600 |
2013/12/02 | 255 | 259 | 252 | 254 | 9,336,700 |
2013/11/29 | 250 | 255 | 250 | 253 | 5,748,700 |
2013/11/28 | 252 | 256 | 249 | 251 | 8,114,500 |
2013/11/27 | 253 | 255 | 249 | 250 | 7,244,400 |
2013/11/26 | 255 | 256 | 253 | 255 | 7,205,600 |
2013/11/25 | 264 | 264 | 257 | 257 | 6,357,400 |
2013/11/22 | 262 | 266 | 259 | 261 | 11,911,000 |
2013/11/21 | 262 | 263 | 258 | 260 | 7,540,600 |
2013/11/20 | 262 | 265 | 257 | 260 | 9,105,800 |
2013/11/19 | 264 | 267 | 260 | 261 | 17,194,700 |
2013/11/18 | 256 | 270 | 255 | 267 | 37,047,300 |
2013/11/15 | 245 | 250 | 244 | 248 | 12,030,200 |
2013/11/14 | 240 | 246 | 240 | 241 | 12,239,800 |
2013/11/13 | 241 | 243 | 239 | 242 | 7,407,400 |
2013/11/12 | 237 | 245 | 236 | 244 | 9,375,000 |
2013/11/11 | 242 | 243 | 237 | 238 | 4,859,800 |
2013/11/08 | 239 | 244 | 238 | 241 | 5,423,600 |
2013/11/07 | 248 | 248 | 242 | 243 | 4,620,500 |
2013/11/06 | 240 | 248 | 238 | 248 | 7,382,000 |
2013/11/05 | 238 | 242 | 233 | 241 | 8,202,600 |
2013/11/01 | 246 | 246 | 231 | 234 | 14,378,800 |
2013/10/31 | 257 | 257 | 244 | 245 | 18,244,900 |
2013/10/30 | 268 | 270 | 254 | 260 | 20,038,300 |
2013/10/29 | 255 | 269 | 254 | 267 | 13,423,800 |
2013/10/28 | 259 | 260 | 253 | 256 | 4,855,700 |
2013/10/25 | 262 | 262 | 252 | 256 | 8,922,600 |
2013/10/24 | 254 | 263 | 253 | 263 | 7,496,200 |
2013/10/23 | 264 | 266 | 255 | 257 | 14,312,400 |
2013/10/22 | 259 | 261 | 255 | 260 | 8,784,600 |
2013/10/21 | 251 | 257 | 250 | 257 | 10,077,300 |
2013/10/18 | 251 | 252 | 248 | 250 | 5,173,200 |
2013/10/17 | 253 | 259 | 251 | 252 | 10,313,500 |
2013/10/16 | 249 | 250 | 246 | 248 | 3,999,300 |
2013/10/15 | 254 | 254 | 245 | 250 | 7,051,700 |
2013/10/11 | 252 | 253 | 248 | 252 | 8,301,300 |
2013/10/10 | 251 | 252 | 244 | 248 | 7,038,700 |
2013/10/09 | 239 | 250 | 235 | 249 | 14,613,400 |
2013/10/08 | 234 | 250 | 233 | 244 | 12,684,700 |
2013/10/07 | 247 | 250 | 238 | 238 | 11,117,400 |
2013/10/04 | 250 | 255 | 247 | 252 | 9,838,600 |
2013/10/03 | 255 | 256 | 248 | 253 | 11,283,400 |
2013/10/02 | 269 | 271 | 252 | 255 | 21,138,000 |
2013/10/01 | 272 | 273 | 268 | 270 | 7,110,800 |
2013/09/30 | 267 | 275 | 266 | 270 | 12,035,500 |
2013/09/27 | 289 | 291 | 282 | 283 | 8,140,500 |
2013/09/26 | 278 | 286 | 275 | 286 | 8,266,000 |
2013/09/25 | 287 | 288 | 278 | 279 | 12,623,500 |
2013/09/24 | 284 | 293 | 282 | 290 | 11,560,500 |
2013/09/20 | 294 | 294 | 285 | 289 | 12,384,500 |
2013/09/19 | 294 | 299 | 286 | 291 | 30,408,000 |
2013/09/18 | 270 | 290 | 270 | 288 | 35,611,000 |
2013/09/17 | 273 | 274 | 268 | 269 | 4,567,000 |
2013/09/13 | 269 | 274 | 268 | 270 | 7,461,500 |
2013/09/12 | 274 | 278 | 269 | 272 | 8,864,000 |
2013/09/11 | 263 | 277 | 263 | 272 | 19,139,500 |
2013/09/10 | 264 | 265 | 260 | 263 | 7,313,500 |
2013/09/09 | 272 | 272 | 261 | 263 | 9,531,000 |
2013/09/06 | 267 | 267 | 256 | 257 | 8,667,000 |
2013/09/05 | 274 | 275 | 263 | 267 | 14,372,500 |
2013/09/04 | 256 | 273 | 256 | 273 | 27,626,500 |
2013/09/03 | 257 | 262 | 255 | 259 | 19,041,500 |
2013/09/02 | 237 | 263 | 237 | 260 | 37,156,000 |
2013/08/30 | 237 | 239 | 233 | 233 | 8,229,000 |
2013/08/29 | 239 | 243 | 234 | 235 | 7,990,500 |
2013/08/28 | 235 | 241 | 233 | 236 | 11,801,000 |
2013/08/27 | 248 | 255 | 246 | 248 | 11,943,000 |
2013/08/26 | 255 | 258 | 249 | 251 | 9,319,500 |
2013/08/23 | 258 | 260 | 253 | 255 | 11,976,000 |
2013/08/22 | 254 | 258 | 252 | 252 | 6,513,000 |
2013/08/21 | 258 | 260 | 251 | 256 | 8,027,500 |
2013/08/20 | 262 | 268 | 258 | 258 | 7,617,000 |
2013/08/19 | 265 | 269 | 261 | 263 | 6,845,000 |
2013/08/16 | 256 | 267 | 255 | 265 | 9,508,000 |
2013/08/15 | 259 | 265 | 258 | 260 | 9,288,000 |
2013/08/14 | 269 | 271 | 258 | 263 | 11,091,500 |
2013/08/13 | 260 | 266 | 260 | 266 | 11,942,500 |
2013/08/12 | 261 | 263 | 253 | 255 | 13,062,500 |
2013/08/09 | 279 | 282 | 265 | 269 | 15,885,000 |
2013/08/08 | 277 | 287 | 272 | 275 | 19,703,000 |
2013/08/07 | 288 | 289 | 279 | 279 | 15,432,000 |
2013/08/06 | 298 | 306 | 286 | 294 | 46,836,500 |
2013/08/05 | 279 | 301 | 279 | 298 | 52,763,500 |
2013/08/02 | 277 | 282 | 274 | 281 | 24,081,500 |
2013/08/01 | 269 | 275 | 263 | 272 | 20,066,500 |
2013/07/31 | 278 | 285 | 266 | 269 | 44,214,000 |
2013/07/30 | 244 | 270 | 244 | 270 | 24,744,500 |
2013/07/29 | 257 | 262 | 243 | 245 | 18,674,500 |
2013/07/26 | 270 | 271 | 263 | 264 | 12,303,000 |
2013/07/25 | 279 | 281 | 272 | 273 | 9,371,500 |
2013/07/24 | 272 | 281 | 272 | 280 | 17,153,500 |
2013/07/23 | 272 | 278 | 272 | 274 | 9,669,000 |
2013/07/22 | 281 | 281 | 274 | 276 | 11,007,000 |
2013/07/19 | 281 | 286 | 271 | 278 | 26,201,000 |
2013/07/18 | 284 | 284 | 278 | 279 | 15,096,500 |
2013/07/17 | 281 | 283 | 277 | 281 | 14,469,500 |
2013/07/16 | 280 | 287 | 279 | 284 | 22,002,500 |
2013/07/12 | 283 | 284 | 274 | 275 | 23,046,000 |
2013/07/11 | 267 | 285 | 266 | 281 | 31,861,500 |
2013/07/10 | 284 | 291 | 274 | 275 | 36,978,500 |
2013/07/09 | 295 | 296 | 281 | 287 | 31,705,500 |
2013/07/08 | 298 | 309 | 285 | 287 | 63,339,000 |
2013/07/05 | 296 | 302 | 286 | 289 | 41,506,000 |
2013/07/04 | 263 | 296 | 262 | 290 | 74,670,000 |
2013/07/03 | 268 | 268 | 259 | 265 | 17,980,000 |
2013/07/02 | 270 | 277 | 258 | 269 | 42,883,500 |
2013/07/01 | 242 | 263 | 241 | 260 | 43,829,000 |
2013/06/28 | 230 | 240 | 226 | 238 | 21,735,500 |
2013/06/27 | 217 | 227 | 203 | 226 | 30,022,500 |
2013/06/26 | 236 | 237 | 213 | 214 | 20,205,000 |
2013/06/25 | 240 | 243 | 228 | 231 | 20,793,000 |
2013/06/24 | 242 | 254 | 240 | 243 | 29,722,500 |
2013/06/21 | 235 | 238 | 228 | 234 | 19,961,000 |
2013/06/20 | 245 | 252 | 243 | 244 | 13,014,000 |
2013/06/19 | 258 | 259 | 243 | 247 | 19,393,000 |
2013/06/18 | 249 | 258 | 249 | 251 | 27,493,000 |
2013/06/17 | 242 | 251 | 241 | 250 | 17,602,500 |
2013/06/14 | 265 | 266 | 245 | 247 | 26,404,500 |
2013/06/13 | 268 | 272 | 253 | 254 | 23,874,000 |
2013/06/12 | 267 | 278 | 261 | 276 | 26,016,000 |
2013/06/11 | 289 | 291 | 269 | 272 | 28,173,000 |
2013/06/10 | 296 | 304 | 288 | 292 | 29,175,500 |
2013/06/07 | 261 | 293 | 260 | 276 | 39,334,000 |
2013/06/06 | 278 | 296 | 268 | 269 | 29,162,000 |
2013/06/05 | 314 | 318 | 280 | 286 | 50,561,500 |
2013/06/04 | 277 | 325 | 273 | 316 | 71,995,500 |
2013/06/03 | 291 | 292 | 271 | 274 | 21,090,500 |
2013/05/31 | 310 | 316 | 295 | 299 | 19,562,500 |
2013/05/30 | 318 | 322 | 302 | 306 | 22,615,500 |
2013/05/29 | 330 | 334 | 319 | 326 | 23,152,500 |
2013/05/28 | 325 | 333 | 316 | 326 | 24,488,500 |
2013/05/27 | 323 | 337 | 316 | 325 | 21,211,000 |
2013/05/24 | 350 | 358 | 313 | 331 | 34,691,000 |
2013/05/23 | 377 | 384 | 311 | 334 | 46,105,500 |
2013/05/22 | 375 | 397 | 372 | 376 | 29,995,000 |
2013/05/21 | 398 | 399 | 381 | 381 | 34,884,000 |
2013/05/20 | 406 | 411 | 390 | 402 | 59,985,500 |
2013/05/17 | 380 | 406 | 365 | 390 | 59,694,500 |
2013/05/16 | 376 | 394 | 351 | 393 | 78,322,500 |
2013/05/15 | 403 | 417 | 351 | 364 | 80,522,000 |
2013/05/14 | 462 | 472 | 417 | 427 | 138,130,000 |
2013/05/13 | 387 | 430 | 380 | 430 | 128,843,500 |
2013/05/10 | 345 | 357 | 341 | 350 | 32,833,500 |
2013/05/09 | 344 | 350 | 334 | 338 | 22,741,500 |
2013/05/08 | 337 | 354 | 336 | 341 | 26,303,000 |
2013/05/07 | 337 | 341 | 332 | 337 | 11,249,500 |
2013/05/02 | 333 | 336 | 326 | 329 | 9,674,500 |
2013/05/01 | 339 | 344 | 333 | 334 | 13,485,000 |
2013/04/30 | 333 | 345 | 333 | 337 | 14,435,500 |
2013/04/26 | 338 | 349 | 335 | 337 | 21,350,000 |
2013/04/25 | 350 | 351 | 335 | 342 | 20,475,000 |
2013/04/24 | 356 | 360 | 344 | 349 | 60,004,000 |
2013/04/23 | 338 | 366 | 332 | 356 | 120,582,500 |
2013/04/22 | 324 | 343 | 324 | 336 | 30,333,000 |
2013/04/19 | 332 | 333 | 322 | 324 | 19,364,000 |
2013/04/18 | 322 | 346 | 321 | 328 | 59,664,000 |
2013/04/17 | 328 | 329 | 320 | 322 | 13,672,500 |
2013/04/16 | 314 | 329 | 311 | 325 | 29,018,000 |
2013/04/15 | 321 | 325 | 318 | 322 | 11,221,000 |
2013/04/12 | 321 | 331 | 317 | 323 | 23,379,500 |
2013/04/11 | 332 | 334 | 313 | 324 | 43,102,000 |
2013/04/10 | 332 | 345 | 326 | 327 | 40,761,500 |
2013/04/09 | 358 | 363 | 334 | 340 | 107,763,000 |
2013/04/08 | 332 | 349 | 324 | 348 | 109,366,500 |
2013/04/05 | 340 | 345 | 306 | 311 | 138,419,500 |
2013/04/04 | 279 | 332 | 276 | 317 | 130,504,500 |
2013/04/03 | 288 | 292 | 281 | 289 | 25,006,500 |
2013/04/02 | 261 | 292 | 258 | 286 | 48,635,000 |
2013/04/01 | 298 | 301 | 275 | 275 | 30,072,500 |
2013/03/29 | 308 | 308 | 288 | 297 | 39,405,500 |
2013/03/28 | 309 | 318 | 298 | 302 | 67,309,500 |
2013/03/27 | 305 | 307 | 294 | 306 | 50,804,000 |
2013/03/26 | 298 | 306 | 286 | 298 | 90,663,000 |
2013/03/25 | 296 | 308 | 292 | 305 | 129,475,500 |
2013/03/22 | 288 | 298 | 272 | 280 | 134,061,000 |
2013/03/21 | 242 | 310 | 236 | 299 | 231,366,500 |
2013/03/19 | 253 | 254 | 237 | 239 | 24,020,000 |
2013/03/18 | 260 | 261 | 249 | 251 | 18,530,500 |
2013/03/15 | 276 | 276 | 262 | 264 | 19,781,000 |
2013/03/14 | 270 | 276 | 267 | 271 | 17,492,500 |
2013/03/13 | 269 | 281 | 267 | 267 | 23,166,000 |
2013/03/12 | 294 | 297 | 273 | 276 | 22,316,500 |
2013/03/11 | 285 | 309 | 282 | 293 | 30,140,500 |
2013/03/08 | 296 | 308 | 295 | 302 | 17,964,500 |
2013/03/07 | 307 | 308 | 293 | 295 | 14,705,500 |
2013/03/06 | 312 | 314 | 305 | 307 | 14,283,500 |
2013/03/05 | 315 | 317 | 308 | 309 | 16,813,000 |
2013/03/04 | 314 | 321 | 311 | 313 | 21,142,500 |
2013/03/01 | 305 | 322 | 304 | 311 | 38,091,000 |
2013/02/28 | 312 | 317 | 307 | 309 | 31,377,500 |
2013/02/27 | 321 | 326 | 305 | 309 | 57,083,500 |
2013/02/26 | 277 | 314 | 276 | 312 | 73,475,000 |
2013/02/25 | 286 | 288 | 277 | 282 | 16,858,500 |
2013/02/22 | 271 | 279 | 268 | 279 | 11,603,000 |
2013/02/21 | 281 | 286 | 274 | 276 | 15,213,500 |
2013/02/20 | 281 | 286 | 276 | 283 | 16,656,500 |
2013/02/19 | 273 | 282 | 272 | 276 | 15,434,500 |
2013/02/18 | 275 | 283 | 271 | 276 | 22,429,000 |
2013/02/15 | 280 | 282 | 264 | 273 | 38,555,500 |
2013/02/14 | 311 | 313 | 282 | 286 | 50,733,000 |
2013/02/13 | 295 | 317 | 290 | 298 | 65,703,000 |
2013/02/12 | 307 | 308 | 277 | 295 | 49,057,000 |
2013/02/08 | 314 | 317 | 304 | 306 | 18,290,500 |
2013/02/07 | 319 | 321 | 313 | 315 | 13,396,000 |
2013/02/06 | 317 | 324 | 313 | 321 | 22,196,000 |
2013/02/05 | 315 | 329 | 314 | 315 | 26,169,500 |
2013/02/04 | 323 | 334 | 316 | 320 | 27,679,500 |
2013/02/01 | 342 | 344 | 322 | 326 | 40,171,000 |
2013/01/31 | 351 | 353 | 339 | 342 | 46,800,000 |
2013/01/30 | 344 | 359 | 339 | 355 | 67,020,000 |
2013/01/29 | 343 | 360 | 335 | 338 | 96,512,000 |
2013/01/28 | 322 | 353 | 311 | 351 | 94,236,000 |
2013/01/25 | 330 | 335 | 317 | 319 | 51,142,000 |
2013/01/24 | 308 | 325 | 306 | 324 | 78,668,000 |
2013/01/23 | 320 | 331 | 306 | 312 | 63,542,000 |
2013/01/22 | 336 | 344 | 318 | 325 | 79,638,500 |
2013/01/21 | 320 | 354 | 313 | 340 | 107,903,500 |
2013/01/18 | 338 | 340 | 313 | 321 | 88,651,000 |
2013/01/17 | 338 | 344 | 305 | 323 | 114,982,500 |
2013/01/16 | 354 | 357 | 321 | 331 | 122,872,500 |
2013/01/15 | 352 | 370 | 343 | 359 | 105,269,500 |
2013/01/11 | 371 | 380 | 333 | 344 | 148,950,000 |
2013/01/10 | 392 | 395 | 349 | 357 | 130,140,500 |
2013/01/09 | 393 | 429 | 383 | 400 | 235,227,000 |
2013/01/08 | 365 | 410 | 353 | 409 | 210,973,000 |
2013/01/07 | 416 | 439 | 361 | 368 | 270,844,000 |
2013/01/04 | 332 | 404 | 321 | 400 | 224,449,000 |