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
1985/12/28 915 936 908 936 108,000
1985/12/27 930 930 920 925 392,000
1985/12/26 930 935 920 935 228,000
1985/12/25 930 935 920 935 57,000
1985/12/24 925 930 911 925 58,000
1985/12/23 910 915 910 915 51,000
1985/12/21 910 915 910 915 43,000
1985/12/20 906 915 906 910 292,000
1985/12/19 906 915 904 905 185,000
1985/12/18 905 906 904 904 212,000
1985/12/17 902 913 902 905 203,000
1985/12/16 912 914 900 900 133,000
1985/12/13 912 913 912 912 97,000
1985/12/12 913 919 912 912 289,000
1985/12/11 910 919 905 919 431,000
1985/12/10 900 920 900 920 400,000
1985/12/09 909 910 907 907 13,000
1985/12/07 911 912 911 911 22,000
1985/12/06 920 920 912 912 75,000
1985/12/05 920 920 911 920 103,000
1985/12/04 906 920 906 920 46,000
1985/12/03 900 920 900 920 99,000
1985/12/02 910 910 903 904 32,000
1985/11/30 901 903 901 903 49,000
1985/11/29 905 905 901 901 82,000
1985/11/28 900 905 900 905 13,000
1985/11/27 915 915 900 900 257,000
1985/11/26 898 914 898 914 94,000
1985/11/25 914 914 900 900 96,000
1985/11/22 901 915 901 915 98,000
1985/11/21 902 903 900 902 122,000
1985/11/20 900 902 900 902 84,000
1985/11/19 897 901 897 900 130,000
1985/11/18 900 902 900 900 159,000
1985/11/16 900 900 900 900 63,000
1985/11/15 898 915 898 915 28,000
1985/11/14 900 900 896 897 243,000
1985/11/13 910 910 903 903 156,000
1985/11/12 905 915 905 910 198,000
1985/11/11 915 915 911 915 109,000
1985/11/08 915 920 915 919 203,000
1985/11/07 915 920 915 919 141,000
1985/11/06 910 920 910 912 125,000
1985/11/05 925 930 910 920 111,000
1985/11/02 916 930 914 930 77,000
1985/11/01 928 928 924 926 48,000
1985/10/31 924 930 920 930 233,000
1985/10/30 926 926 924 924 138,000
1985/10/29 925 926 923 926 330,000
1985/10/28 939 939 937 937 19,000
1985/10/26 930 940 928 940 46,000
1985/10/25 934 940 929 929 165,000
1985/10/24 930 940 930 935 63,000
1985/10/23 924 939 920 939 52,000
1985/10/22 910 920 900 920 381,000
1985/10/21 942 942 919 920 181,000
1985/10/19 925 940 924 940 116,000
1985/10/18 895 930 895 930 353,000
1985/10/17 910 910 900 900 138,000
1985/10/16 930 930 920 920 149,000
1985/10/15 928 940 928 940 153,000
1985/10/14 925 940 920 928 228,000
1985/10/11 930 949 930 945 81,000
1985/10/09 945 950 940 940 185,000
1985/10/08 945 950 945 950 33,000
1985/10/07 949 950 945 945 67,000
1985/10/05 950 953 945 950 461,000
1985/10/04 947 956 947 950 638,000
1985/10/03 945 945 943 945 217,000
1985/10/02 943 943 935 940 240,000
1985/10/01 940 943 936 943 278,000
1985/09/30 920 942 920 940 469,000
1985/09/28 910 930 891 930 277,000
1985/09/27 920 930 915 920 291,000
1985/09/26 930 930 920 920 82,000
1985/09/25 929 940 929 937 528,000
1985/09/24 940 950 928 939 187,000
1985/09/21 929 934 929 934 96,000
1985/09/20 928 935 928 934 137,000
1985/09/19 928 934 928 934 498,000
1985/09/18 930 934 925 930 482,000
1985/09/17 916 930 916 930 267,000
1985/09/13 921 923 910 919 404,000
1985/09/12 933 933 921 928 247,000
1985/09/11 921 936 921 933 949,000
1985/09/10 930 935 920 929 410,000
1985/09/09 900 920 900 920 270,000
1985/09/07 905 905 900 900 46,000
1985/09/06 901 910 892 910 159,000
1985/09/05 896 905 895 905 165,000
1985/09/04 891 899 891 896 94,000
1985/09/03 896 900 896 900 109,000
1985/09/02 899 900 890 900 105,000
1985/08/31 891 900 891 900 60,000
1985/08/30 881 900 881 891 146,000
1985/08/29 890 891 890 890 248,000
1985/08/28 879 890 876 890 270,000
1985/08/27 880 890 875 878 758,000
1985/08/26 873 875 873 875 89,000
1985/08/24 871 872 871 872 27,000
1985/08/23 873 873 871 872 234,000
1985/08/22 875 878 870 873 361,000
1985/08/21 888 888 875 876 253,000
1985/08/20 880 890 880 882 59,000
1985/08/19 889 890 880 885 44,000
1985/08/17 870 890 870 890 32,000
1985/08/16 870 873 870 870 473,000
1985/08/15 870 877 870 870 215,000
1985/08/14 878 878 870 870 634,000
1985/08/13 878 878 878 878 67,000
1985/08/12 880 880 878 880 111,000
1985/08/09 886 886 876 880 315,000
1985/08/08 892 892 880 887 241,000
1985/08/07 900 905 891 892 62,000
1985/08/06 876 910 876 905 239,000
1985/08/05 885 895 885 885 13,000
1985/08/03 895 895 886 895 123,000
1985/08/02 899 900 886 898 200,000
1985/08/01 876 900 876 900 187,000
1985/07/31 900 900 876 876 424,000
1985/07/30 907 910 900 900 567,000
1985/07/29 901 910 900 910 437,000
1985/07/27 901 909 900 900 126,000
1985/07/26 901 909 896 909 157,000
1985/07/25 901 915 896 914 311,000
1985/07/24 891 910 890 910 523,000
1985/07/23 895 904 890 900 182,000
1985/07/22 901 901 895 895 179,000
1985/07/20 899 904 896 904 79,000
1985/07/19 900 910 882 900 312,000
1985/07/18 899 910 885 910 329,000
1985/07/17 886 895 880 892 200,000
1985/07/16 891 905 891 895 414,000
1985/07/15 890 899 880 890 97,000
1985/07/12 915 920 890 900 586,000
1985/07/11 919 930 904 915 648,000
1985/07/10 910 920 900 915 588,000
1985/07/09 890 920 890 915 775,000
1985/07/08 895 900 890 890 248,000
1985/07/06 900 900 890 895 227,000
1985/07/05 881 895 881 895 325,000
1985/07/04 876 889 875 880 251,000
1985/07/03 870 880 870 880 143,000
1985/07/02 866 880 866 880 84,000
1985/07/01 865 875 860 865 169,000
1985/06/29 870 878 870 870 112,000
1985/06/28 900 900 870 880 312,000
1985/06/27 890 900 885 900 1,448,000
1985/06/26 905 906 880 891 960,000
1985/06/25 905 905 889 900 538,000
1985/06/24 900 905 890 905 336,000
1985/06/22 900 905 895 905 427,000
1985/06/21 906 920 900 915 1,921,000
1985/06/20 940 945 918 924 1,145,000
1985/06/19 946 963 942 956 2,789,000
1985/06/18 924 957 916 939 2,417,000
1985/06/17 920 925 907 925 1,356,000
1985/06/15 920 936 912 915 4,172,000
1985/06/14 854 899 850 885 3,892,000
1985/06/13 850 857 845 857 1,083,000
1985/06/12 860 869 855 855 878,000
1985/06/11 870 889 856 870 3,382,000
1985/06/10 820 860 819 860 2,691,000
1985/06/07 811 830 799 820 1,723,000
1985/06/06 735 800 735 800 1,753,000
1985/06/05 710 729 710 727 332,000
1985/06/04 708 710 706 710 122,000
1985/06/03 708 718 706 706 503,000
1985/06/01 708 708 700 705 608,000
1985/05/31 703 710 701 709 275,000
1985/05/30 730 730 710 713 322,000
1985/05/29 736 736 731 731 62,000
1985/05/28 736 740 736 737 32,000
1985/05/27 734 738 731 731 62,000
1985/05/25 735 745 730 734 69,000
1985/05/24 733 739 730 738 178,000
1985/05/23 740 740 730 730 452,000
1985/05/22 750 765 725 730 543,000
1985/05/21 735 744 734 740 819,000
1985/05/20 740 750 740 740 266,000
1985/05/18 755 755 731 745 491,000
1985/05/17 769 770 752 755 98,000
1985/05/16 775 785 766 785 96,000
1985/05/15 782 790 782 785 45,000
1985/05/14 790 790 782 784 92,000
1985/05/13 790 795 790 790 97,000
1985/05/10 798 799 790 790 155,000
1985/05/09 799 802 797 800 78,000
1985/05/08 800 802 799 799 123,000
1985/05/07 800 807 800 802 443,000
1985/05/04 796 800 790 800 244,000
1985/05/02 810 810 800 800 301,000
1985/05/01 790 800 790 800 321,000
1985/04/30 796 800 791 800 45,000
1985/04/27 800 815 800 815 24,000
1985/04/26 801 811 795 811 26,000
1985/04/25 800 800 790 795 51,000
1985/04/24 800 800 800 800 13,000
1985/04/23 809 810 800 800 49,000
1985/04/22 787 809 787 809 24,000
1985/04/20 769 777 765 777 84,000
1985/04/19 766 772 766 766 124,000
1985/04/18 774 775 770 770 197,000
1985/04/17 790 796 771 771 192,000
1985/04/16 810 810 791 800 255,000
1985/04/15 830 830 816 816 118,000
1985/04/12 832 832 820 830 106,000
1985/04/11 839 839 826 830 239,000
1985/04/10 812 839 812 839 78,000
1985/04/09 805 810 801 810 25,000
1985/04/08 805 805 800 805 44,000
1985/04/06 799 805 791 805 75,000
1985/04/05 800 800 790 800 113,000
1985/04/04 800 800 770 790 329,000
1985/04/03 810 815 801 802 149,000
1985/04/02 820 820 810 810 65,000
1985/04/01 828 829 810 819 83,000
1985/03/30 835 835 825 825 107,000
1985/03/29 825 830 825 825 99,000
1985/03/28 835 840 830 830 24,000
1985/03/27 830 830 825 825 120,000
1985/03/26 835 839 820 825 174,000
1985/03/25 840 840 835 840 48,000
1985/03/23 837 841 830 840 100,000
1985/03/22 840 845 833 837 159,000
1985/03/20 840 840 833 840 176,000
1985/03/19 852 854 840 845 150,000
1985/03/18 850 852 845 852 36,000
1985/03/16 853 855 840 840 168,000
1985/03/15 840 850 840 845 88,000
1985/03/14 836 841 836 836 142,000
1985/03/13 831 835 825 833 200,000
1985/03/12 846 846 833 833 117,000
1985/03/11 845 846 840 846 84,000
1985/03/08 847 847 840 840 131,000
1985/03/07 850 850 847 848 142,000
1985/03/06 851 857 845 850 177,000
1985/03/05 855 857 850 851 155,000
1985/03/04 865 870 856 857 116,000
1985/03/02 856 860 856 856 142,000
1985/03/01 875 875 856 856 154,000
1985/02/28 890 890 875 875 137,000
1985/02/27 895 897 891 891 73,000
1985/02/26 900 900 895 895 26,000
1985/02/25 900 900 900 900 13,000
1985/02/23 900 900 895 895 52,000
1985/02/22 915 916 910 910 31,000
1985/02/21 905 915 905 915 241,000
1985/02/20 905 905 900 905 26,000
1985/02/19 898 902 895 895 153,000
1985/02/18 899 901 891 892 59,000
1985/02/16 890 900 890 895 55,000
1985/02/15 904 904 899 899 272,000
1985/02/14 909 910 900 900 109,000
1985/02/13 909 909 898 909 124,000
1985/02/12 910 920 909 919 152,000
1985/02/08 920 929 910 929 110,000
1985/02/07 929 938 921 930 55,000
1985/02/06 955 955 935 935 83,000
1985/02/05 955 970 950 970 252,000
1985/02/04 960 960 955 960 48,000
1985/02/02 969 969 955 960 31,000
1985/02/01 965 975 960 970 217,000
1985/01/31 959 960 950 960 132,000
1985/01/30 950 965 950 960 149,000
1985/01/29 950 950 940 950 324,000
1985/01/28 930 940 930 930 24,000
1985/01/26 949 950 940 950 83,000
1985/01/25 931 950 931 950 72,000
1985/01/24 947 949 930 930 89,000
1985/01/22 909 909 905 909 75,000
1985/01/21 900 909 900 909 40,000
1985/01/19 900 900 900 900 39,000
1985/01/18 912 912 900 900 20,000
1985/01/17 929 929 912 912 45,000
1985/01/16 900 930 900 930 173,000
1985/01/14 910 911 890 890 164,000
1985/01/11 925 930 925 930 44,000
1985/01/10 969 969 965 965 61,000
1985/01/09 965 970 960 970 200,000
1985/01/08 970 971 965 970 61,000
1985/01/07 979 980 975 975 94,000
1985/01/05 950 975 949 975 108,000
1985/01/04 949 950 949 950 62,000

このページの先頭へ