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 |
|---|---|---|---|---|---|
| 1990/12/28 | 977 | 977 | 950 | 974 | 147,000 |
| 1990/12/27 | 979 | 979 | 976 | 977 | 149,000 |
| 1990/12/26 | 978 | 979 | 961 | 979 | 100,000 |
| 1990/12/25 | 980 | 995 | 980 | 988 | 50,000 |
| 1990/12/21 | 1,010 | 1,010 | 965 | 1,000 | 176,000 |
| 1990/12/20 | 1,010 | 1,040 | 990 | 1,010 | 259,000 |
| 1990/12/19 | 1,020 | 1,030 | 990 | 1,010 | 321,000 |
| 1990/12/18 | 1,000 | 1,020 | 1,000 | 1,020 | 198,000 |
| 1990/12/17 | 990 | 1,000 | 985 | 1,000 | 86,000 |
| 1990/12/14 | 991 | 1,020 | 991 | 1,020 | 329,000 |
| 1990/12/13 | 990 | 1,020 | 985 | 1,020 | 442,000 |
| 1990/12/12 | 977 | 990 | 975 | 985 | 334,000 |
| 1990/12/11 | 980 | 980 | 962 | 977 | 97,000 |
| 1990/12/10 | 950 | 980 | 950 | 980 | 220,000 |
| 1990/12/07 | 919 | 945 | 919 | 945 | 148,000 |
| 1990/12/06 | 906 | 920 | 899 | 919 | 123,000 |
| 1990/12/05 | 890 | 900 | 875 | 890 | 260,000 |
| 1990/12/04 | 889 | 905 | 888 | 900 | 160,000 |
| 1990/12/03 | 906 | 926 | 900 | 900 | 176,000 |
| 1990/11/30 | 895 | 909 | 895 | 900 | 117,000 |
| 1990/11/29 | 900 | 920 | 899 | 915 | 76,000 |
| 1990/11/28 | 947 | 947 | 933 | 940 | 53,000 |
| 1990/11/27 | 948 | 960 | 920 | 955 | 280,000 |
| 1990/11/26 | 931 | 940 | 930 | 930 | 71,000 |
| 1990/11/22 | 887 | 921 | 887 | 921 | 86,000 |
| 1990/11/21 | 909 | 910 | 882 | 892 | 128,000 |
| 1990/11/20 | 905 | 905 | 890 | 900 | 54,000 |
| 1990/11/19 | 899 | 909 | 896 | 907 | 49,000 |
| 1990/11/16 | 900 | 909 | 890 | 909 | 104,000 |
| 1990/11/15 | 924 | 924 | 900 | 910 | 213,000 |
| 1990/11/14 | 910 | 920 | 910 | 914 | 118,000 |
| 1990/11/13 | 934 | 934 | 902 | 910 | 190,000 |
| 1990/11/09 | 935 | 935 | 910 | 914 | 70,000 |
| 1990/11/08 | 921 | 950 | 910 | 950 | 183,000 |
| 1990/11/07 | 950 | 960 | 940 | 955 | 50,000 |
| 1990/11/06 | 980 | 980 | 951 | 970 | 83,000 |
| 1990/11/05 | 975 | 995 | 975 | 985 | 76,000 |
| 1990/11/02 | 970 | 975 | 950 | 969 | 103,000 |
| 1990/11/01 | 1,010 | 1,010 | 975 | 980 | 166,000 |
| 1990/10/31 | 1,010 | 1,040 | 1,000 | 1,010 | 83,000 |
| 1990/10/30 | 1,000 | 1,010 | 1,000 | 1,010 | 70,000 |
| 1990/10/29 | 1,010 | 1,020 | 990 | 1,000 | 201,000 |
| 1990/10/26 | 1,040 | 1,050 | 1,020 | 1,030 | 143,000 |
| 1990/10/25 | 1,080 | 1,080 | 1,060 | 1,080 | 99,000 |
| 1990/10/24 | 1,080 | 1,080 | 1,050 | 1,070 | 80,000 |
| 1990/10/23 | 1,080 | 1,090 | 1,070 | 1,080 | 109,000 |
| 1990/10/22 | 1,090 | 1,100 | 1,050 | 1,100 | 74,000 |
| 1990/10/19 | 1,060 | 1,090 | 1,050 | 1,070 | 291,000 |
| 1990/10/18 | 1,040 | 1,050 | 1,010 | 1,040 | 212,000 |
| 1990/10/17 | 1,000 | 1,020 | 1,000 | 1,020 | 153,000 |
| 1990/10/16 | 1,010 | 1,020 | 989 | 1,020 | 140,000 |
| 1990/10/15 | 1,000 | 1,020 | 995 | 1,000 | 58,000 |
| 1990/10/12 | 990 | 1,000 | 980 | 1,000 | 96,000 |
| 1990/10/11 | 1,010 | 1,030 | 980 | 1,010 | 94,000 |
| 1990/10/09 | 1,040 | 1,060 | 1,010 | 1,050 | 55,000 |
| 1990/10/08 | 1,000 | 1,040 | 990 | 1,040 | 170,000 |
| 1990/10/05 | 968 | 1,000 | 965 | 1,000 | 158,000 |
| 1990/10/04 | 950 | 970 | 948 | 970 | 74,000 |
| 1990/10/03 | 970 | 980 | 960 | 969 | 217,000 |
| 1990/10/02 | 961 | 980 | 961 | 980 | 165,000 |
| 1990/10/01 | 933 | 943 | 905 | 930 | 184,000 |
| 1990/09/28 | 999 | 999 | 948 | 953 | 325,000 |
| 1990/09/27 | 998 | 1,040 | 989 | 1,000 | 224,000 |
| 1990/09/26 | 1,050 | 1,070 | 1,010 | 1,050 | 261,000 |
| 1990/09/25 | 1,030 | 1,070 | 1,010 | 1,070 | 60,000 |
| 1990/09/21 | 1,050 | 1,090 | 1,040 | 1,070 | 176,000 |
| 1990/09/20 | 1,090 | 1,110 | 1,060 | 1,110 | 309,000 |
| 1990/09/19 | 1,120 | 1,130 | 1,090 | 1,120 | 596,000 |
| 1990/09/18 | 1,150 | 1,150 | 1,120 | 1,140 | 91,000 |
| 1990/09/17 | 1,180 | 1,210 | 1,150 | 1,200 | 180,000 |
| 1990/09/14 | 1,180 | 1,220 | 1,160 | 1,220 | 177,000 |
| 1990/09/13 | 1,200 | 1,200 | 1,160 | 1,200 | 30,000 |
| 1990/09/12 | 1,160 | 1,200 | 1,140 | 1,200 | 84,000 |
| 1990/09/11 | 1,200 | 1,200 | 1,180 | 1,180 | 145,000 |
| 1990/09/10 | 1,150 | 1,210 | 1,150 | 1,210 | 233,000 |
| 1990/09/07 | 1,100 | 1,170 | 1,100 | 1,170 | 227,000 |
| 1990/09/06 | 1,130 | 1,150 | 1,110 | 1,140 | 271,000 |
| 1990/09/05 | 1,150 | 1,160 | 1,070 | 1,150 | 492,000 |
| 1990/09/04 | 1,170 | 1,180 | 1,110 | 1,170 | 258,000 |
| 1990/09/03 | 1,140 | 1,180 | 1,130 | 1,150 | 505,000 |
| 1990/08/31 | 1,050 | 1,130 | 1,050 | 1,130 | 249,000 |
| 1990/08/30 | 1,050 | 1,110 | 1,050 | 1,070 | 117,000 |
| 1990/08/29 | 1,050 | 1,070 | 1,050 | 1,060 | 190,000 |
| 1990/08/28 | 1,040 | 1,070 | 1,020 | 1,070 | 243,000 |
| 1990/08/27 | 1,000 | 1,040 | 980 | 1,040 | 109,000 |
| 1990/08/24 | 980 | 1,050 | 960 | 972 | 166,000 |
| 1990/08/23 | 968 | 1,000 | 950 | 1,000 | 404,000 |
| 1990/08/22 | 1,050 | 1,070 | 998 | 998 | 386,000 |
| 1990/08/21 | 1,080 | 1,080 | 1,060 | 1,080 | 220,000 |
| 1990/08/20 | 1,080 | 1,090 | 1,070 | 1,080 | 208,000 |
| 1990/08/17 | 1,090 | 1,130 | 1,090 | 1,090 | 92,000 |
| 1990/08/16 | 1,130 | 1,130 | 1,100 | 1,130 | 138,000 |
| 1990/08/15 | 1,140 | 1,160 | 1,130 | 1,160 | 130,000 |
| 1990/08/14 | 1,120 | 1,150 | 1,080 | 1,140 | 90,000 |
| 1990/08/13 | 1,100 | 1,120 | 1,080 | 1,100 | 81,000 |
| 1990/08/10 | 1,110 | 1,160 | 1,100 | 1,120 | 126,000 |
| 1990/08/09 | 1,150 | 1,160 | 1,120 | 1,120 | 113,000 |
| 1990/08/08 | 1,090 | 1,160 | 1,080 | 1,120 | 111,000 |
| 1990/08/07 | 1,130 | 1,130 | 1,050 | 1,080 | 170,000 |
| 1990/08/06 | 1,200 | 1,200 | 1,160 | 1,160 | 115,000 |
| 1990/08/03 | 1,220 | 1,250 | 1,220 | 1,240 | 106,000 |
| 1990/08/02 | 1,270 | 1,270 | 1,220 | 1,270 | 129,000 |
| 1990/08/01 | 1,280 | 1,290 | 1,270 | 1,280 | 111,000 |
| 1990/07/31 | 1,260 | 1,280 | 1,250 | 1,280 | 78,000 |
| 1990/07/30 | 1,270 | 1,280 | 1,250 | 1,260 | 113,000 |
| 1990/07/27 | 1,300 | 1,300 | 1,260 | 1,270 | 79,000 |
| 1990/07/26 | 1,300 | 1,300 | 1,270 | 1,300 | 159,000 |
| 1990/07/25 | 1,310 | 1,310 | 1,290 | 1,290 | 223,000 |
| 1990/07/24 | 1,300 | 1,310 | 1,270 | 1,300 | 196,000 |
| 1990/07/23 | 1,340 | 1,340 | 1,300 | 1,310 | 169,000 |
| 1990/07/20 | 1,370 | 1,370 | 1,330 | 1,340 | 402,000 |
| 1990/07/19 | 1,400 | 1,410 | 1,370 | 1,380 | 502,000 |
| 1990/07/18 | 1,440 | 1,450 | 1,410 | 1,420 | 384,000 |
| 1990/07/17 | 1,420 | 1,440 | 1,410 | 1,430 | 463,000 |
| 1990/07/16 | 1,420 | 1,430 | 1,410 | 1,420 | 242,000 |
| 1990/07/13 | 1,390 | 1,440 | 1,390 | 1,400 | 575,000 |
| 1990/07/12 | 1,440 | 1,440 | 1,380 | 1,380 | 368,000 |
| 1990/07/11 | 1,400 | 1,440 | 1,390 | 1,440 | 305,000 |
| 1990/07/10 | 1,410 | 1,440 | 1,380 | 1,420 | 221,000 |
| 1990/07/09 | 1,410 | 1,440 | 1,410 | 1,440 | 420,000 |
| 1990/07/06 | 1,420 | 1,440 | 1,400 | 1,410 | 305,000 |
| 1990/07/05 | 1,470 | 1,470 | 1,430 | 1,440 | 887,000 |
| 1990/07/04 | 1,400 | 1,460 | 1,390 | 1,450 | 1,319,000 |
| 1990/07/03 | 1,370 | 1,380 | 1,370 | 1,380 | 553,000 |
| 1990/07/02 | 1,360 | 1,390 | 1,360 | 1,370 | 186,000 |
| 1990/06/29 | 1,380 | 1,380 | 1,350 | 1,360 | 305,000 |
| 1990/06/28 | 1,380 | 1,410 | 1,350 | 1,380 | 1,286,000 |
| 1990/06/27 | 1,310 | 1,370 | 1,310 | 1,340 | 632,000 |
| 1990/06/26 | 1,290 | 1,310 | 1,290 | 1,300 | 125,000 |
| 1990/06/25 | 1,250 | 1,290 | 1,250 | 1,290 | 143,000 |
| 1990/06/22 | 1,300 | 1,300 | 1,270 | 1,300 | 87,000 |
| 1990/06/21 | 1,310 | 1,320 | 1,290 | 1,300 | 152,000 |
| 1990/06/20 | 1,300 | 1,320 | 1,280 | 1,310 | 226,000 |
| 1990/06/19 | 1,330 | 1,330 | 1,300 | 1,320 | 116,000 |
| 1990/06/18 | 1,350 | 1,350 | 1,310 | 1,330 | 178,000 |
| 1990/06/15 | 1,350 | 1,350 | 1,320 | 1,330 | 126,000 |
| 1990/06/14 | 1,350 | 1,350 | 1,330 | 1,330 | 165,000 |
| 1990/06/13 | 1,350 | 1,350 | 1,330 | 1,340 | 79,000 |
| 1990/06/12 | 1,300 | 1,350 | 1,300 | 1,350 | 157,000 |
| 1990/06/11 | 1,360 | 1,360 | 1,330 | 1,350 | 157,000 |
| 1990/06/08 | 1,330 | 1,360 | 1,330 | 1,360 | 203,000 |
| 1990/06/07 | 1,370 | 1,370 | 1,350 | 1,370 | 217,000 |
| 1990/06/06 | 1,370 | 1,380 | 1,330 | 1,370 | 269,000 |
| 1990/06/05 | 1,350 | 1,360 | 1,330 | 1,330 | 111,000 |
| 1990/06/04 | 1,360 | 1,360 | 1,330 | 1,360 | 65,000 |
| 1990/06/01 | 1,350 | 1,360 | 1,320 | 1,360 | 163,000 |
| 1990/05/31 | 1,360 | 1,380 | 1,350 | 1,360 | 116,000 |
| 1990/05/30 | 1,340 | 1,340 | 1,330 | 1,340 | 89,000 |
| 1990/05/29 | 1,380 | 1,380 | 1,350 | 1,350 | 326,000 |
| 1990/05/28 | 1,390 | 1,400 | 1,350 | 1,370 | 178,000 |
| 1990/05/25 | 1,360 | 1,390 | 1,350 | 1,380 | 136,000 |
| 1990/05/24 | 1,390 | 1,390 | 1,350 | 1,380 | 126,000 |
| 1990/05/23 | 1,370 | 1,390 | 1,340 | 1,370 | 121,000 |
| 1990/05/22 | 1,360 | 1,390 | 1,350 | 1,370 | 244,000 |
| 1990/05/21 | 1,340 | 1,360 | 1,320 | 1,360 | 311,000 |
| 1990/05/18 | 1,390 | 1,390 | 1,320 | 1,350 | 132,000 |
| 1990/05/17 | 1,400 | 1,400 | 1,350 | 1,370 | 262,000 |
| 1990/05/16 | 1,410 | 1,410 | 1,380 | 1,400 | 278,000 |
| 1990/05/15 | 1,400 | 1,400 | 1,370 | 1,390 | 398,000 |
| 1990/05/14 | 1,400 | 1,430 | 1,370 | 1,380 | 502,000 |
| 1990/05/11 | 1,320 | 1,400 | 1,300 | 1,390 | 719,000 |
| 1990/05/10 | 1,300 | 1,300 | 1,280 | 1,300 | 481,000 |
| 1990/05/09 | 1,270 | 1,290 | 1,250 | 1,290 | 680,000 |
| 1990/05/08 | 1,250 | 1,280 | 1,200 | 1,230 | 906,000 |
| 1990/05/07 | 1,220 | 1,250 | 1,220 | 1,250 | 371,000 |
| 1990/05/02 | 1,210 | 1,220 | 1,190 | 1,210 | 387,000 |
| 1990/05/01 | 1,190 | 1,190 | 1,180 | 1,190 | 135,000 |
| 1990/04/27 | 1,180 | 1,190 | 1,150 | 1,190 | 306,000 |
| 1990/04/26 | 1,180 | 1,180 | 1,150 | 1,150 | 394,000 |
| 1990/04/25 | 1,150 | 1,170 | 1,120 | 1,160 | 389,000 |
| 1990/04/24 | 1,140 | 1,150 | 1,120 | 1,140 | 237,000 |
| 1990/04/23 | 1,120 | 1,170 | 1,120 | 1,160 | 323,000 |
| 1990/04/20 | 1,170 | 1,170 | 1,150 | 1,150 | 253,000 |
| 1990/04/19 | 1,120 | 1,160 | 1,120 | 1,150 | 420,000 |
| 1990/04/18 | 1,110 | 1,120 | 1,080 | 1,110 | 235,000 |
| 1990/04/17 | 1,100 | 1,100 | 1,070 | 1,070 | 447,000 |
| 1990/04/16 | 1,110 | 1,110 | 1,080 | 1,100 | 134,000 |
| 1990/04/13 | 1,120 | 1,140 | 1,120 | 1,120 | 151,000 |
| 1990/04/12 | 1,120 | 1,150 | 1,090 | 1,150 | 307,000 |
| 1990/04/11 | 1,130 | 1,150 | 1,120 | 1,120 | 226,000 |
| 1990/04/10 | 1,150 | 1,170 | 1,130 | 1,130 | 165,000 |
| 1990/04/09 | 1,190 | 1,190 | 1,140 | 1,140 | 215,000 |
| 1990/04/06 | 1,080 | 1,130 | 1,080 | 1,130 | 356,000 |
| 1990/04/05 | 1,050 | 1,060 | 994 | 1,060 | 407,000 |
| 1990/04/04 | 1,100 | 1,120 | 1,060 | 1,100 | 368,000 |
| 1990/04/03 | 1,100 | 1,140 | 1,100 | 1,140 | 145,000 |
| 1990/04/02 | 1,180 | 1,180 | 1,080 | 1,140 | 192,000 |
| 1990/03/30 | 1,220 | 1,230 | 1,160 | 1,180 | 368,000 |
| 1990/03/29 | 1,220 | 1,230 | 1,200 | 1,220 | 185,000 |
| 1990/03/28 | 1,300 | 1,300 | 1,230 | 1,240 | 521,000 |
| 1990/03/27 | 1,370 | 1,370 | 1,300 | 1,360 | 716,000 |
| 1990/03/26 | 1,400 | 1,410 | 1,370 | 1,370 | 324,000 |
| 1990/03/23 | 1,260 | 1,350 | 1,250 | 1,350 | 479,000 |
| 1990/03/22 | 1,330 | 1,330 | 1,210 | 1,280 | 405,000 |
| 1990/03/20 | 1,310 | 1,370 | 1,280 | 1,330 | 220,000 |
| 1990/03/19 | 1,380 | 1,380 | 1,330 | 1,330 | 113,000 |
| 1990/03/16 | 1,370 | 1,380 | 1,340 | 1,380 | 233,000 |
| 1990/03/15 | 1,370 | 1,380 | 1,330 | 1,360 | 277,000 |
| 1990/03/14 | 1,410 | 1,420 | 1,380 | 1,380 | 616,000 |
| 1990/03/13 | 1,440 | 1,440 | 1,400 | 1,410 | 172,000 |
| 1990/03/12 | 1,450 | 1,470 | 1,410 | 1,440 | 339,000 |
| 1990/03/09 | 1,430 | 1,450 | 1,410 | 1,450 | 498,000 |
| 1990/03/08 | 1,410 | 1,430 | 1,400 | 1,430 | 153,000 |
| 1990/03/07 | 1,460 | 1,460 | 1,410 | 1,410 | 139,000 |
| 1990/03/06 | 1,470 | 1,470 | 1,430 | 1,470 | 161,000 |
| 1990/03/05 | 1,480 | 1,480 | 1,440 | 1,470 | 201,000 |
| 1990/03/02 | 1,480 | 1,480 | 1,450 | 1,460 | 269,000 |
| 1990/03/01 | 1,500 | 1,510 | 1,440 | 1,460 | 374,000 |
| 1990/02/28 | 1,490 | 1,500 | 1,460 | 1,480 | 342,000 |
| 1990/02/27 | 1,460 | 1,470 | 1,390 | 1,470 | 290,000 |
| 1990/02/26 | 1,440 | 1,440 | 1,360 | 1,400 | 178,000 |
| 1990/02/23 | 1,480 | 1,480 | 1,420 | 1,450 | 186,000 |
| 1990/02/22 | 1,530 | 1,530 | 1,420 | 1,490 | 353,000 |
| 1990/02/21 | 1,550 | 1,550 | 1,480 | 1,480 | 291,000 |
| 1990/02/20 | 1,540 | 1,590 | 1,530 | 1,560 | 153,000 |
| 1990/02/19 | 1,630 | 1,630 | 1,570 | 1,600 | 191,000 |
| 1990/02/16 | 1,640 | 1,650 | 1,620 | 1,630 | 412,000 |
| 1990/02/15 | 1,610 | 1,610 | 1,590 | 1,600 | 195,000 |
| 1990/02/14 | 1,690 | 1,710 | 1,640 | 1,640 | 193,000 |
| 1990/02/13 | 1,670 | 1,670 | 1,650 | 1,660 | 188,000 |
| 1990/02/09 | 1,680 | 1,680 | 1,650 | 1,670 | 139,000 |
| 1990/02/08 | 1,740 | 1,740 | 1,680 | 1,690 | 188,000 |
| 1990/02/07 | 1,750 | 1,750 | 1,710 | 1,730 | 318,000 |
| 1990/02/06 | 1,780 | 1,780 | 1,720 | 1,720 | 335,000 |
| 1990/02/05 | 1,780 | 1,780 | 1,750 | 1,750 | 283,000 |
| 1990/02/02 | 1,730 | 1,750 | 1,710 | 1,750 | 77,000 |
| 1990/02/01 | 1,730 | 1,750 | 1,720 | 1,730 | 231,000 |
| 1990/01/31 | 1,730 | 1,730 | 1,700 | 1,700 | 255,000 |
| 1990/01/30 | 1,780 | 1,780 | 1,750 | 1,750 | 289,000 |
| 1990/01/29 | 1,750 | 1,780 | 1,750 | 1,760 | 769,000 |
| 1990/01/26 | 1,770 | 1,790 | 1,740 | 1,750 | 210,000 |
| 1990/01/25 | 1,770 | 1,790 | 1,770 | 1,770 | 188,000 |
| 1990/01/24 | 1,790 | 1,800 | 1,710 | 1,770 | 290,000 |
| 1990/01/23 | 1,700 | 1,790 | 1,690 | 1,790 | 454,000 |
| 1990/01/22 | 1,720 | 1,730 | 1,700 | 1,730 | 165,000 |
| 1990/01/19 | 1,780 | 1,780 | 1,710 | 1,740 | 176,000 |
| 1990/01/18 | 1,760 | 1,790 | 1,750 | 1,790 | 139,000 |
| 1990/01/17 | 1,800 | 1,830 | 1,780 | 1,790 | 703,000 |
| 1990/01/16 | 1,820 | 1,840 | 1,770 | 1,830 | 134,000 |
| 1990/01/12 | 1,800 | 1,850 | 1,800 | 1,830 | 153,000 |
| 1990/01/11 | 1,870 | 1,870 | 1,840 | 1,860 | 209,000 |
| 1990/01/10 | 1,830 | 1,850 | 1,800 | 1,850 | 254,000 |
| 1990/01/09 | 1,850 | 1,870 | 1,830 | 1,840 | 252,000 |
| 1990/01/08 | 1,900 | 1,900 | 1,840 | 1,840 | 486,000 |
| 1990/01/05 | 1,880 | 1,890 | 1,820 | 1,850 | 415,000 |
| 1990/01/04 | 1,900 | 1,900 | 1,840 | 1,850 | 261,000 |