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 |
---|---|---|---|---|---|
1984/12/28 | 941 | 950 | 941 | 950 | 42,000 |
1984/12/27 | 955 | 955 | 940 | 940 | 84,000 |
1984/12/26 | 940 | 950 | 940 | 950 | 46,000 |
1984/12/25 | 929 | 931 | 929 | 931 | 17,000 |
1984/12/24 | 931 | 931 | 929 | 929 | 47,000 |
1984/12/21 | 925 | 925 | 919 | 925 | 119,000 |
1984/12/20 | 911 | 915 | 910 | 915 | 122,000 |
1984/12/19 | 925 | 925 | 915 | 915 | 165,000 |
1984/12/18 | 925 | 925 | 925 | 925 | 76,000 |
1984/12/17 | 912 | 912 | 912 | 912 | 17,000 |
1984/12/15 | 910 | 912 | 910 | 912 | 59,000 |
1984/12/14 | 911 | 911 | 910 | 910 | 27,000 |
1984/12/13 | 911 | 920 | 900 | 911 | 18,000 |
1984/12/12 | 901 | 910 | 901 | 910 | 11,000 |
1984/12/11 | 900 | 910 | 900 | 910 | 49,000 |
1984/12/07 | 943 | 950 | 943 | 950 | 150,000 |
1984/12/06 | 944 | 945 | 943 | 943 | 206,000 |
1984/12/05 | 943 | 943 | 940 | 943 | 79,000 |
1984/12/04 | 937 | 946 | 937 | 946 | 107,000 |
1984/12/03 | 946 | 946 | 936 | 936 | 38,000 |
1984/12/01 | 946 | 947 | 945 | 946 | 92,000 |
1984/11/30 | 950 | 960 | 947 | 947 | 78,000 |
1984/11/29 | 950 | 960 | 950 | 950 | 53,000 |
1984/11/28 | 946 | 950 | 940 | 948 | 170,000 |
1984/11/27 | 950 | 951 | 938 | 941 | 383,000 |
1984/11/26 | 950 | 950 | 945 | 950 | 130,000 |
1984/11/24 | 959 | 959 | 950 | 950 | 37,000 |
1984/11/22 | 939 | 959 | 921 | 959 | 282,000 |
1984/11/21 | 915 | 919 | 910 | 919 | 153,000 |
1984/11/20 | 920 | 930 | 900 | 900 | 118,000 |
1984/11/17 | 890 | 900 | 890 | 900 | 16,000 |
1984/11/16 | 900 | 901 | 880 | 880 | 35,000 |
1984/11/15 | 901 | 901 | 890 | 890 | 39,000 |
1984/11/14 | 900 | 901 | 900 | 900 | 62,000 |
1984/11/13 | 894 | 900 | 890 | 890 | 10,000 |
1984/11/12 | 900 | 900 | 892 | 894 | 81,000 |
1984/11/09 | 890 | 900 | 885 | 890 | 141,000 |
1984/11/08 | 885 | 885 | 870 | 880 | 312,000 |
1984/11/07 | 890 | 890 | 885 | 885 | 72,000 |
1984/11/06 | 890 | 900 | 885 | 885 | 238,000 |
1984/11/05 | 905 | 905 | 890 | 895 | 441,000 |
1984/11/02 | 900 | 900 | 890 | 900 | 105,000 |
1984/11/01 | 920 | 920 | 900 | 900 | 39,000 |
1984/10/31 | 915 | 915 | 908 | 908 | 129,000 |
1984/10/30 | 920 | 925 | 919 | 919 | 56,000 |
1984/10/29 | 930 | 930 | 921 | 921 | 26,000 |
1984/10/26 | 947 | 950 | 947 | 947 | 137,000 |
1984/10/25 | 939 | 944 | 925 | 944 | 61,000 |
1984/10/24 | 912 | 920 | 912 | 919 | 57,000 |
1984/10/23 | 910 | 914 | 900 | 912 | 51,000 |
1984/10/22 | 919 | 920 | 900 | 920 | 82,000 |
1984/10/20 | 903 | 905 | 890 | 900 | 68,000 |
1984/10/19 | 885 | 896 | 883 | 883 | 108,000 |
1984/10/18 | 881 | 882 | 881 | 882 | 28,000 |
1984/10/17 | 889 | 889 | 885 | 885 | 36,000 |
1984/10/16 | 890 | 899 | 879 | 879 | 192,000 |
1984/10/15 | 870 | 888 | 870 | 870 | 483,000 |
1984/10/12 | 920 | 925 | 920 | 920 | 77,000 |
1984/10/11 | 930 | 940 | 925 | 940 | 76,000 |
1984/10/09 | 900 | 925 | 900 | 900 | 134,000 |
1984/10/08 | 941 | 941 | 922 | 940 | 217,000 |
1984/10/06 | 945 | 945 | 945 | 945 | 73,000 |
1984/10/05 | 951 | 960 | 930 | 960 | 189,000 |
1984/10/04 | 957 | 957 | 950 | 950 | 34,000 |
1984/10/03 | 950 | 955 | 950 | 955 | 66,000 |
1984/10/02 | 950 | 950 | 950 | 950 | 51,000 |
1984/10/01 | 980 | 980 | 961 | 961 | 67,000 |
1984/09/29 | 980 | 980 | 975 | 980 | 188,000 |
1984/09/28 | 970 | 970 | 970 | 970 | 53,000 |
1984/09/27 | 960 | 960 | 960 | 960 | 35,000 |
1984/09/26 | 990 | 990 | 980 | 983 | 46,000 |
1984/09/25 | 970 | 999 | 970 | 990 | 84,000 |
1984/09/22 | 960 | 961 | 950 | 950 | 20,000 |
1984/09/21 | 980 | 980 | 970 | 970 | 169,000 |
1984/09/20 | 970 | 970 | 970 | 970 | 56,000 |
1984/09/19 | 980 | 980 | 966 | 975 | 27,000 |
1984/09/18 | 970 | 970 | 960 | 970 | 32,000 |
1984/09/17 | 1,000 | 1,000 | 970 | 970 | 28,000 |
1984/09/14 | 998 | 999 | 980 | 990 | 144,000 |
1984/09/13 | 981 | 990 | 977 | 990 | 72,000 |
1984/09/12 | 961 | 961 | 961 | 961 | 30,000 |
1984/09/11 | 970 | 970 | 961 | 961 | 22,000 |
1984/09/10 | 960 | 961 | 950 | 960 | 57,000 |
1984/09/07 | 951 | 951 | 950 | 950 | 122,000 |
1984/09/06 | 950 | 952 | 950 | 950 | 109,000 |
1984/09/05 | 985 | 985 | 975 | 975 | 84,000 |
1984/09/04 | 995 | 995 | 985 | 985 | 43,000 |
1984/09/03 | 999 | 999 | 985 | 985 | 14,000 |
1984/09/01 | 1,000 | 1,000 | 990 | 999 | 41,000 |
1984/08/31 | 985 | 999 | 985 | 999 | 137,000 |
1984/08/30 | 985 | 987 | 984 | 986 | 64,000 |
1984/08/29 | 986 | 986 | 983 | 985 | 136,000 |
1984/08/28 | 985 | 986 | 985 | 985 | 30,000 |
1984/08/27 | 981 | 985 | 980 | 980 | 39,000 |
1984/08/25 | 980 | 981 | 975 | 975 | 74,000 |
1984/08/24 | 980 | 980 | 960 | 970 | 68,000 |
1984/08/23 | 970 | 980 | 960 | 980 | 109,000 |
1984/08/22 | 961 | 961 | 955 | 960 | 43,000 |
1984/08/21 | 955 | 957 | 950 | 955 | 107,000 |
1984/08/20 | 951 | 952 | 951 | 952 | 39,000 |
1984/08/18 | 951 | 957 | 951 | 957 | 38,000 |
1984/08/17 | 957 | 957 | 951 | 951 | 41,000 |
1984/08/16 | 951 | 951 | 951 | 951 | 33,000 |
1984/08/15 | 957 | 960 | 954 | 954 | 80,000 |
1984/08/14 | 960 | 960 | 955 | 960 | 21,000 |
1984/08/13 | 960 | 960 | 955 | 960 | 41,000 |
1984/08/10 | 949 | 949 | 940 | 945 | 91,000 |
1984/08/09 | 930 | 939 | 920 | 939 | 73,000 |
1984/08/08 | 940 | 949 | 938 | 940 | 103,000 |
1984/08/07 | 960 | 969 | 960 | 965 | 71,000 |
1984/08/06 | 930 | 969 | 930 | 969 | 551,000 |
1984/08/04 | 920 | 920 | 920 | 920 | 102,000 |
1984/08/03 | 881 | 881 | 865 | 866 | 68,000 |
1984/08/02 | 857 | 870 | 851 | 851 | 62,000 |
1984/08/01 | 855 | 859 | 850 | 855 | 75,000 |
1984/07/31 | 870 | 870 | 855 | 855 | 37,000 |
1984/07/30 | 870 | 871 | 870 | 870 | 45,000 |
1984/07/28 | 860 | 870 | 850 | 865 | 59,000 |
1984/07/27 | 859 | 860 | 845 | 850 | 55,000 |
1984/07/26 | 859 | 865 | 850 | 860 | 68,000 |
1984/07/25 | 849 | 855 | 819 | 829 | 226,000 |
1984/07/23 | 899 | 899 | 899 | 899 | 6,000 |
1984/07/21 | 890 | 900 | 890 | 899 | 19,000 |
1984/07/20 | 900 | 900 | 880 | 880 | 98,000 |
1984/07/19 | 901 | 905 | 890 | 896 | 108,000 |
1984/07/18 | 915 | 920 | 914 | 920 | 110,000 |
1984/07/17 | 920 | 924 | 913 | 915 | 68,000 |
1984/07/16 | 915 | 920 | 905 | 920 | 37,000 |
1984/07/13 | 925 | 935 | 925 | 935 | 86,000 |
1984/07/12 | 933 | 974 | 933 | 965 | 82,000 |
1984/07/11 | 948 | 948 | 940 | 943 | 111,000 |
1984/07/10 | 955 | 955 | 948 | 948 | 19,000 |
1984/07/09 | 966 | 974 | 946 | 964 | 43,000 |
1984/07/07 | 975 | 980 | 965 | 975 | 72,000 |
1984/07/06 | 976 | 982 | 975 | 982 | 124,000 |
1984/07/05 | 975 | 975 | 960 | 975 | 52,000 |
1984/07/04 | 980 | 991 | 980 | 980 | 114,000 |
1984/07/03 | 990 | 1,000 | 981 | 1,000 | 45,000 |
1984/07/02 | 1,000 | 1,000 | 985 | 1,000 | 39,000 |
1984/06/30 | 991 | 1,010 | 990 | 1,010 | 31,000 |
1984/06/29 | 991 | 1,020 | 990 | 1,010 | 130,000 |
1984/06/28 | 990 | 1,030 | 990 | 1,030 | 453,000 |
1984/06/27 | 967 | 980 | 957 | 980 | 293,000 |
1984/06/26 | 969 | 971 | 957 | 970 | 141,000 |
1984/06/25 | 970 | 979 | 960 | 975 | 143,000 |
1984/06/23 | 960 | 979 | 960 | 979 | 122,000 |
1984/06/22 | 930 | 980 | 930 | 980 | 187,000 |
1984/06/21 | 940 | 950 | 940 | 940 | 62,000 |
1984/06/20 | 950 | 950 | 930 | 950 | 92,000 |
1984/06/18 | 950 | 959 | 940 | 959 | 41,000 |
1984/06/15 | 970 | 970 | 955 | 970 | 72,000 |
1984/06/14 | 980 | 980 | 980 | 980 | 29,000 |
1984/06/13 | 970 | 1,000 | 970 | 1,000 | 74,000 |
1984/06/12 | 1,000 | 1,000 | 998 | 1,000 | 55,000 |
1984/06/11 | 1,000 | 1,020 | 1,000 | 1,010 | 97,000 |
1984/06/08 | 1,000 | 1,000 | 1,000 | 1,000 | 185,000 |
1984/06/07 | 1,000 | 1,020 | 1,000 | 1,010 | 176,000 |
1984/06/06 | 960 | 990 | 955 | 990 | 127,000 |
1984/06/05 | 951 | 960 | 950 | 959 | 99,000 |
1984/06/04 | 949 | 959 | 949 | 950 | 29,000 |
1984/06/02 | 915 | 940 | 915 | 939 | 89,000 |
1984/06/01 | 920 | 925 | 883 | 925 | 391,000 |
1984/05/31 | 935 | 940 | 920 | 930 | 236,000 |
1984/05/30 | 935 | 965 | 935 | 965 | 119,000 |
1984/05/29 | 945 | 945 | 935 | 945 | 48,000 |
1984/05/28 | 948 | 948 | 945 | 945 | 26,000 |
1984/05/26 | 930 | 948 | 930 | 948 | 42,000 |
1984/05/25 | 931 | 948 | 928 | 948 | 86,000 |
1984/05/24 | 938 | 938 | 929 | 930 | 63,000 |
1984/05/23 | 885 | 910 | 880 | 910 | 87,000 |
1984/05/22 | 899 | 905 | 880 | 905 | 180,000 |
1984/05/21 | 916 | 922 | 916 | 920 | 84,000 |
1984/05/19 | 910 | 920 | 910 | 915 | 154,000 |
1984/05/18 | 930 | 940 | 920 | 920 | 249,000 |
1984/05/17 | 974 | 974 | 939 | 945 | 74,000 |
1984/05/16 | 985 | 998 | 980 | 985 | 116,000 |
1984/05/15 | 990 | 1,010 | 990 | 990 | 329,000 |
1984/05/14 | 1,040 | 1,040 | 1,010 | 1,010 | 101,000 |
1984/05/11 | 1,040 | 1,070 | 1,040 | 1,040 | 191,000 |
1984/05/10 | 1,100 | 1,100 | 1,080 | 1,080 | 124,000 |
1984/05/09 | 1,080 | 1,120 | 1,080 | 1,090 | 134,000 |
1984/05/08 | 1,100 | 1,100 | 1,090 | 1,090 | 138,000 |
1984/05/07 | 1,120 | 1,120 | 1,090 | 1,100 | 233,000 |
1984/05/04 | 1,120 | 1,130 | 1,100 | 1,120 | 370,000 |
1984/05/02 | 1,050 | 1,070 | 1,050 | 1,060 | 138,000 |
1984/05/01 | 1,050 | 1,060 | 1,030 | 1,050 | 52,000 |
1984/04/28 | 1,070 | 1,070 | 1,040 | 1,040 | 53,000 |
1984/04/27 | 1,050 | 1,050 | 1,030 | 1,050 | 144,000 |
1984/04/26 | 1,020 | 1,030 | 995 | 1,030 | 215,000 |
1984/04/25 | 1,060 | 1,060 | 1,030 | 1,030 | 137,000 |
1984/04/24 | 1,030 | 1,070 | 1,030 | 1,050 | 114,000 |
1984/04/23 | 1,010 | 1,050 | 1,010 | 1,020 | 31,000 |
1984/04/21 | 1,020 | 1,020 | 1,000 | 1,010 | 118,000 |
1984/04/20 | 1,050 | 1,060 | 1,030 | 1,030 | 64,000 |
1984/04/19 | 1,090 | 1,090 | 1,060 | 1,060 | 78,000 |
1984/04/18 | 1,100 | 1,100 | 1,030 | 1,080 | 100,000 |
1984/04/17 | 1,110 | 1,120 | 1,090 | 1,100 | 341,000 |
1984/04/16 | 1,100 | 1,120 | 1,100 | 1,120 | 413,000 |
1984/04/13 | 1,080 | 1,100 | 1,040 | 1,080 | 147,000 |
1984/04/12 | 1,080 | 1,110 | 1,080 | 1,080 | 89,000 |
1984/04/11 | 1,080 | 1,080 | 1,060 | 1,060 | 169,000 |
1984/04/10 | 1,050 | 1,090 | 1,040 | 1,070 | 42,000 |
1984/04/09 | 1,010 | 1,040 | 1,010 | 1,030 | 39,000 |
1984/04/07 | 1,010 | 1,010 | 1,000 | 1,000 | 142,000 |
1984/04/06 | 1,080 | 1,080 | 1,010 | 1,040 | 230,000 |
1984/04/05 | 1,080 | 1,090 | 1,050 | 1,090 | 251,000 |
1984/04/04 | 1,090 | 1,090 | 1,080 | 1,080 | 189,000 |
1984/04/03 | 1,090 | 1,090 | 1,060 | 1,080 | 176,000 |
1984/04/02 | 1,160 | 1,160 | 1,110 | 1,120 | 194,000 |
1984/03/31 | 1,170 | 1,180 | 1,160 | 1,180 | 153,000 |
1984/03/30 | 1,160 | 1,180 | 1,150 | 1,170 | 157,000 |
1984/03/29 | 1,160 | 1,180 | 1,150 | 1,180 | 446,000 |
1984/03/28 | 1,160 | 1,170 | 1,150 | 1,170 | 410,000 |
1984/03/27 | 1,140 | 1,160 | 1,140 | 1,160 | 382,000 |
1984/03/26 | 1,150 | 1,150 | 1,130 | 1,150 | 192,000 |
1984/03/24 | 1,150 | 1,170 | 1,140 | 1,170 | 306,000 |
1984/03/23 | 1,180 | 1,180 | 1,140 | 1,150 | 262,000 |
1984/03/22 | 1,190 | 1,190 | 1,180 | 1,190 | 318,000 |
1984/03/21 | 1,200 | 1,200 | 1,180 | 1,190 | 543,000 |
1984/03/19 | 1,200 | 1,210 | 1,180 | 1,190 | 228,000 |
1984/03/17 | 1,200 | 1,210 | 1,190 | 1,210 | 854,000 |
1984/03/16 | 1,180 | 1,210 | 1,180 | 1,180 | 1,583,000 |
1984/03/15 | 1,190 | 1,190 | 1,150 | 1,160 | 1,552,000 |
1984/03/14 | 1,140 | 1,220 | 1,130 | 1,200 | 3,558,000 |
1984/03/13 | 1,050 | 1,080 | 1,040 | 1,080 | 1,150,000 |
1984/03/12 | 1,030 | 1,040 | 1,030 | 1,040 | 304,000 |
1984/03/09 | 1,020 | 1,030 | 1,010 | 1,030 | 234,000 |
1984/03/08 | 1,010 | 1,010 | 990 | 1,000 | 83,000 |
1984/03/07 | 1,030 | 1,040 | 1,000 | 1,000 | 384,000 |
1984/03/06 | 1,020 | 1,030 | 1,010 | 1,030 | 467,000 |
1984/03/05 | 1,020 | 1,020 | 1,000 | 1,020 | 115,000 |
1984/03/03 | 1,020 | 1,030 | 1,010 | 1,010 | 153,000 |
1984/03/02 | 1,020 | 1,020 | 1,000 | 1,000 | 234,000 |
1984/03/01 | 1,010 | 1,030 | 1,010 | 1,020 | 486,000 |
1984/02/29 | 1,010 | 1,020 | 1,000 | 1,000 | 194,000 |
1984/02/28 | 1,010 | 1,040 | 1,010 | 1,030 | 636,000 |
1984/02/27 | 990 | 1,010 | 981 | 1,010 | 277,000 |
1984/02/25 | 996 | 1,020 | 990 | 1,020 | 409,000 |
1984/02/24 | 980 | 988 | 971 | 976 | 161,000 |
1984/02/23 | 975 | 977 | 970 | 970 | 195,000 |
1984/02/22 | 980 | 985 | 975 | 975 | 152,000 |
1984/02/21 | 975 | 978 | 972 | 978 | 161,000 |
1984/02/20 | 961 | 974 | 959 | 970 | 47,000 |
1984/02/18 | 989 | 989 | 961 | 975 | 202,000 |
1984/02/17 | 979 | 990 | 975 | 989 | 281,000 |
1984/02/16 | 968 | 988 | 967 | 980 | 159,000 |
1984/02/15 | 980 | 980 | 965 | 965 | 135,000 |
1984/02/14 | 990 | 990 | 969 | 986 | 286,000 |
1984/02/13 | 1,010 | 1,010 | 998 | 1,000 | 399,000 |
1984/02/10 | 971 | 998 | 970 | 985 | 263,000 |
1984/02/09 | 971 | 978 | 967 | 972 | 330,000 |
1984/02/08 | 986 | 990 | 967 | 970 | 350,000 |
1984/02/07 | 990 | 1,000 | 987 | 990 | 375,000 |
1984/02/06 | 1,010 | 1,010 | 985 | 1,010 | 263,000 |
1984/02/04 | 1,020 | 1,020 | 1,000 | 1,000 | 485,000 |
1984/02/03 | 1,050 | 1,050 | 1,020 | 1,030 | 1,248,000 |
1984/02/02 | 999 | 1,050 | 996 | 1,050 | 3,016,000 |
1984/02/01 | 960 | 1,000 | 960 | 990 | 4,113,000 |
1984/01/31 | 960 | 962 | 955 | 960 | 345,000 |
1984/01/30 | 959 | 960 | 945 | 945 | 283,000 |
1984/01/28 | 960 | 960 | 952 | 959 | 654,000 |
1984/01/27 | 945 | 960 | 935 | 951 | 417,000 |
1984/01/26 | 930 | 930 | 911 | 924 | 137,000 |
1984/01/25 | 920 | 935 | 910 | 928 | 286,000 |
1984/01/24 | 950 | 950 | 921 | 940 | 232,000 |
1984/01/23 | 941 | 959 | 933 | 950 | 103,000 |
1984/01/21 | 959 | 960 | 945 | 960 | 248,000 |
1984/01/20 | 940 | 960 | 940 | 960 | 386,000 |
1984/01/19 | 940 | 945 | 910 | 930 | 212,000 |
1984/01/18 | 955 | 955 | 937 | 937 | 800,000 |
1984/01/17 | 933 | 945 | 930 | 940 | 1,301,000 |
1984/01/13 | 929 | 930 | 920 | 928 | 524,000 |
1984/01/12 | 920 | 920 | 911 | 914 | 126,000 |
1984/01/11 | 910 | 915 | 905 | 906 | 782,000 |
1984/01/10 | 929 | 929 | 905 | 915 | 342,000 |
1984/01/09 | 915 | 935 | 905 | 933 | 1,460,000 |
1984/01/06 | 885 | 890 | 870 | 873 | 436,000 |
1984/01/05 | 861 | 865 | 855 | 865 | 413,000 |
1984/01/04 | 855 | 865 | 855 | 855 | 287,000 |