日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1983/12/28 830 849 828 849 165,000
1983/12/27 830 835 820 821 57,000
1983/12/26 845 849 821 838 181,000
1983/12/24 849 849 832 845 46,000
1983/12/23 851 851 830 830 60,000
1983/12/22 830 858 830 850 169,000
1983/12/21 803 820 802 820 220,000
1983/12/20 800 805 799 799 174,000
1983/12/19 797 815 796 800 168,000
1983/12/17 807 810 800 810 186,000
1983/12/16 811 815 805 814 157,000
1983/12/15 821 825 820 821 69,000
1983/12/14 821 829 820 821 57,000
1983/12/13 820 825 820 820 51,000
1983/12/12 807 815 807 815 91,000
1983/12/09 813 820 808 820 62,000
1983/12/08 811 820 806 808 86,000
1983/12/07 820 820 807 820 78,000
1983/12/06 835 835 805 820 137,000
1983/12/05 839 840 820 835 102,000
1983/12/03 835 840 830 840 43,000
1983/12/02 859 860 835 845 151,000
1983/12/01 820 850 819 850 153,000
1983/11/30 815 820 801 820 83,000
1983/11/29 800 839 799 835 86,000
1983/11/28 800 804 798 799 116,000
1983/11/26 816 818 791 792 140,000
1983/11/25 816 820 816 818 85,000
1983/11/24 821 831 816 818 337,000
1983/11/22 835 839 820 821 140,000
1983/11/21 840 840 835 835 37,000
1983/11/19 839 840 835 836 117,000
1983/11/18 842 850 840 840 130,000
1983/11/17 844 850 844 845 32,000
1983/11/16 848 850 845 845 77,000
1983/11/15 850 855 843 847 47,000
1983/11/14 852 870 843 870 59,000
1983/11/11 852 859 842 842 43,000
1983/11/10 841 859 840 842 148,000
1983/11/09 858 861 835 836 140,000
1983/11/08 890 890 852 868 113,000
1983/11/07 862 880 862 880 132,000
1983/11/05 870 870 863 868 72,000
1983/11/04 870 870 861 868 124,000
1983/11/02 875 875 851 851 271,000
1983/11/01 885 890 876 876 164,000
1983/10/31 882 890 879 880 95,000
1983/10/29 885 885 875 882 170,000
1983/10/28 886 896 879 879 200,000
1983/10/27 863 890 863 885 115,000
1983/10/26 865 875 860 860 75,000
1983/10/25 889 890 870 875 135,000
1983/10/24 885 890 880 890 6,000
1983/10/22 900 910 875 875 54,000
1983/10/21 915 925 905 905 319,000
1983/10/20 895 925 880 925 318,000
1983/10/19 881 895 871 895 207,000
1983/10/18 891 894 871 871 234,000
1983/10/17 880 905 880 891 157,000
1983/10/15 860 870 860 870 70,000
1983/10/14 897 897 850 850 249,000
1983/10/13 895 905 895 900 119,000
1983/10/12 895 900 895 895 114,000
1983/10/11 910 920 897 900 152,000
1983/10/07 920 920 901 902 116,000
1983/10/06 912 929 907 920 213,000
1983/10/05 901 906 896 902 133,000
1983/10/04 920 923 903 903 220,000
1983/10/03 945 945 920 930 255,000
1983/10/01 920 940 902 939 406,000
1983/09/30 930 945 915 923 3,192,000
1983/09/29 920 929 900 910 616,000
1983/09/28 920 920 905 910 1,736,000
1983/09/27 930 955 910 930 1,407,000
1983/09/26 810 890 810 890 748,000
1983/09/24 806 810 799 800 311,000
1983/09/22 794 800 790 800 215,000
1983/09/21 800 800 795 800 168,000
1983/09/20 809 809 800 802 273,000
1983/09/19 810 810 798 805 278,000
1983/09/17 800 810 800 810 36,000
1983/09/16 798 810 798 800 107,000
1983/09/14 810 810 790 805 507,000
1983/09/13 831 835 820 820 211,000
1983/09/12 841 845 840 841 84,000
1983/09/09 845 850 841 841 63,000
1983/09/08 841 841 840 840 80,000
1983/09/07 840 850 839 840 167,000
1983/09/06 845 845 840 840 95,000
1983/09/05 850 850 845 848 96,000
1983/09/03 850 855 840 850 192,000
1983/09/02 850 860 850 855 63,000
1983/09/01 852 855 850 851 63,000
1983/08/31 844 855 843 850 143,000
1983/08/30 840 855 840 850 82,000
1983/08/29 840 845 840 843 88,000
1983/08/27 840 850 840 840 46,000
1983/08/26 848 855 845 845 182,000
1983/08/25 850 851 848 848 165,000
1983/08/24 850 856 848 855 177,000
1983/08/23 849 863 849 860 96,000
1983/08/22 843 851 843 848 89,000
1983/08/20 843 860 843 845 110,000
1983/08/19 840 843 835 842 249,000
1983/08/18 845 850 836 840 134,000
1983/08/17 851 855 845 850 68,000
1983/08/16 868 870 860 860 60,000
1983/08/15 839 870 838 870 65,000
1983/08/12 855 855 830 836 167,000
1983/08/11 880 881 860 865 154,000
1983/08/10 881 890 881 881 116,000
1983/08/09 870 880 870 880 122,000
1983/08/08 900 903 870 870 216,000
1983/08/06 935 936 920 920 77,000
1983/08/05 953 955 945 945 458,000
1983/08/04 953 959 953 954 63,000
1983/08/03 953 955 953 953 52,000
1983/08/02 955 960 953 955 99,000
1983/08/01 953 956 953 955 75,000
1983/07/30 953 954 953 953 49,000
1983/07/29 953 956 953 953 243,000
1983/07/28 955 956 953 953 359,000
1983/07/27 953 955 953 955 102,000
1983/07/26 952 955 952 953 271,000
1983/07/25 952 957 952 952 295,000
1983/07/23 952 956 952 952 63,000
1983/07/22 951 955 951 952 145,000
1983/07/21 959 965 951 951 348,000
1983/07/20 959 969 959 969 125,000
1983/07/19 957 969 957 969 154,000
1983/07/18 967 970 960 960 319,000
1983/07/15 970 980 970 971 135,000
1983/07/14 978 980 969 971 103,000
1983/07/13 967 970 967 968 78,000
1983/07/12 990 990 966 967 137,000
1983/07/11 990 990 980 981 123,000
1983/07/09 980 999 980 990 306,000
1983/07/08 960 1,020 960 1,000 996,000
1983/07/07 961 975 961 966 289,000
1983/07/06 980 980 961 961 164,000
1983/07/05 985 993 983 985 173,000
1983/07/04 960 980 960 975 74,000
1983/07/02 960 965 951 960 192,000
1983/07/01 970 973 960 965 108,000
1983/06/30 981 994 970 970 111,000
1983/06/29 985 1,010 980 1,010 308,000
1983/06/28 945 1,020 944 1,020 1,033,000
1983/06/27 946 946 940 943 159,000
1983/06/25 950 953 945 946 169,000
1983/06/24 950 953 950 952 206,000
1983/06/23 952 955 950 950 395,000
1983/06/22 955 957 951 952 324,000
1983/06/21 952 960 952 952 307,000
1983/06/20 951 965 951 952 217,000
1983/06/17 970 970 955 968 195,000
1983/06/16 990 992 970 970 186,000
1983/06/15 980 989 971 989 299,000
1983/06/14 975 982 972 980 143,000
1983/06/13 980 982 971 979 61,000
1983/06/11 981 998 981 981 55,000
1983/06/10 999 1,010 985 1,000 173,000
1983/06/09 1,020 1,020 998 1,000 126,000
1983/06/08 994 1,030 993 1,030 611,000
1983/06/07 965 989 965 989 173,000
1983/06/06 952 975 951 975 109,000
1983/06/04 960 960 950 950 146,000
1983/06/03 945 969 945 960 154,000
1983/06/02 950 952 945 945 228,000
1983/06/01 965 965 950 950 290,000
1983/05/31 970 970 965 969 132,000
1983/05/30 970 980 970 970 185,000
1983/05/28 970 980 970 980 468,000
1983/05/27 981 990 965 970 432,000
1983/05/26 1,000 1,010 990 990 200,000
1983/05/25 1,020 1,020 1,000 1,010 149,000
1983/05/24 1,020 1,030 1,000 1,010 72,000
1983/05/23 1,030 1,030 1,020 1,030 650,000
1983/05/20 1,020 1,030 1,000 1,020 250,000
1983/05/19 1,020 1,030 1,020 1,020 335,000
1983/05/18 1,010 1,020 1,010 1,020 145,000
1983/05/17 1,020 1,020 1,000 1,010 135,000
1983/05/16 1,020 1,020 1,010 1,020 119,000
1983/05/14 1,020 1,030 1,010 1,020 202,000
1983/05/13 1,020 1,030 1,010 1,010 703,000
1983/05/12 1,040 1,040 1,020 1,020 122,000
1983/05/11 1,030 1,040 1,030 1,040 182,000
1983/05/10 1,050 1,060 1,020 1,020 664,000
1983/05/09 1,050 1,050 1,030 1,050 182,000
1983/05/07 1,070 1,070 1,030 1,060 865,000
1983/05/06 1,020 1,100 1,010 1,100 1,553,000
1983/05/04 1,010 1,020 1,000 1,020 170,000
1983/05/02 990 1,020 990 1,020 114,000
1983/04/30 985 1,000 985 985 50,000
1983/04/28 993 995 980 980 275,000
1983/04/27 993 995 990 993 209,000
1983/04/26 987 993 985 993 139,000
1983/04/25 991 995 985 985 147,000
1983/04/23 1,000 1,000 990 1,000 398,000
1983/04/22 1,020 1,020 995 1,000 532,000
1983/04/21 1,020 1,020 998 1,020 504,000
1983/04/20 1,000 1,010 998 1,000 473,000
1983/04/19 1,000 1,010 1,000 1,000 36,000
1983/04/18 1,000 1,020 998 1,000 185,000
1983/04/15 993 996 993 996 154,000
1983/04/14 991 1,000 991 993 112,000
1983/04/13 1,000 1,000 985 1,000 341,000
1983/04/12 980 1,000 975 1,000 148,000
1983/04/11 973 990 972 972 108,000
1983/04/09 977 980 977 980 96,000
1983/04/08 980 989 970 974 202,000
1983/04/07 990 995 985 990 115,000
1983/04/06 990 996 990 990 127,000
1983/04/05 1,000 1,000 990 991 44,000
1983/04/04 1,010 1,020 990 1,000 207,000
1983/04/02 1,010 1,020 1,010 1,010 131,000
1983/04/01 1,020 1,020 1,010 1,020 134,000
1983/03/31 1,020 1,030 1,000 1,030 518,000
1983/03/30 1,030 1,030 1,010 1,020 422,000
1983/03/29 1,020 1,050 1,000 1,040 548,000
1983/03/28 950 970 948 970 1,231,000
1983/03/28 1 -> 1.30 分割
1983/03/26 1,290 1,300 1,260 1,270 335,000
1983/03/25 1,300 1,300 1,290 1,290 572,000
1983/03/24 1,300 1,300 1,290 1,290 231,000
1983/03/23 1,310 1,320 1,290 1,290 472,000
1983/03/22 1,320 1,320 1,310 1,310 173,000
1983/03/18 1,310 1,320 1,300 1,320 222,000
1983/03/17 1,320 1,320 1,300 1,300 179,000
1983/03/16 1,300 1,320 1,290 1,320 669,000
1983/03/15 1,280 1,310 1,270 1,300 327,000
1983/03/14 1,260 1,290 1,260 1,280 211,000
1983/03/12 1,250 1,260 1,250 1,260 35,000
1983/03/11 1,250 1,260 1,240 1,260 142,000
1983/03/10 1,230 1,250 1,230 1,250 218,000
1983/03/09 1,230 1,240 1,230 1,230 33,000
1983/03/08 1,250 1,260 1,230 1,230 401,000
1983/03/07 1,240 1,260 1,240 1,250 146,000
1983/03/05 1,250 1,250 1,240 1,240 73,000
1983/03/04 1,240 1,250 1,240 1,240 201,000
1983/03/03 1,250 1,260 1,240 1,240 119,000
1983/03/02 1,260 1,270 1,240 1,250 245,000
1983/03/01 1,260 1,270 1,250 1,250 96,000
1983/02/28 1,250 1,260 1,250 1,260 286,000
1983/02/26 1,230 1,250 1,230 1,250 99,000
1983/02/25 1,230 1,240 1,230 1,230 137,000
1983/02/24 1,230 1,240 1,230 1,230 130,000
1983/02/23 1,230 1,240 1,230 1,240 142,000
1983/02/22 1,240 1,250 1,230 1,240 132,000
1983/02/21 1,230 1,240 1,230 1,240 246,000
1983/02/18 1,250 1,250 1,230 1,230 156,000
1983/02/17 1,250 1,260 1,240 1,240 297,000
1983/02/16 1,250 1,270 1,240 1,250 358,000
1983/02/15 1,260 1,290 1,250 1,260 612,000
1983/02/14 1,220 1,240 1,180 1,210 125,000
1983/02/12 1,130 1,240 1,120 1,240 304,000
1983/02/10 1,190 1,200 1,130 1,130 498,000
1983/02/09 1,210 1,220 1,200 1,200 333,000
1983/02/08 1,210 1,210 1,200 1,210 252,000
1983/02/07 1,210 1,220 1,210 1,210 136,000
1983/02/05 1,210 1,220 1,200 1,200 106,000
1983/02/04 1,220 1,220 1,200 1,220 464,000
1983/02/03 1,240 1,240 1,220 1,220 364,000
1983/02/02 1,240 1,250 1,240 1,240 223,000
1983/02/01 1,240 1,260 1,240 1,240 293,000
1983/01/31 1,240 1,260 1,240 1,260 182,000
1983/01/29 1,220 1,250 1,220 1,250 242,000
1983/01/28 1,250 1,250 1,230 1,230 832,000
1983/01/27 1,270 1,280 1,270 1,270 353,000
1983/01/26 1,360 1,360 1,290 1,290 1,056,000
1983/01/25 1,250 1,390 1,250 1,390 1,428,000
1983/01/24 1,240 1,260 1,230 1,250 1,338,000
1983/01/22 1,320 1,320 1,210 1,270 1,529,000
1983/01/21 1,320 1,330 1,310 1,320 14,048,996
1983/01/20 1,340 1,350 1,310 1,320 32,001,990
1983/01/19 1,340 1,350 1,340 1,340 5,340,998
1983/01/18 1,330 1,340 1,310 1,340 2,262,999
1983/01/17 1,350 1,350 1,330 1,340 1,059,000
1983/01/14 1,380 1,390 1,360 1,360 561,000
1983/01/13 1,390 1,390 1,370 1,380 308,000
1983/01/12 1,410 1,410 1,390 1,400 937,000
1983/01/11 1,390 1,420 1,390 1,420 915,000
1983/01/10 1,380 1,400 1,370 1,400 739,000
1983/01/08 1,400 1,400 1,350 1,370 1,321,000
1983/01/07 1,350 1,400 1,350 1,400 1,485,000
1983/01/06 1,360 1,370 1,330 1,330 1,345,000
1983/01/05 1,400 1,400 1,360 1,380 939,000
1983/01/04 1,480 1,490 1,430 1,430 157,000

このページの先頭へ