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
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

このページの先頭へ