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 |
|---|---|---|---|---|---|
| 1991/12/30 | 960 | 970 | 960 | 970 | 110,000 |
| 1991/12/27 | 954 | 954 | 950 | 950 | 23,000 |
| 1991/12/26 | 950 | 958 | 947 | 954 | 375,000 |
| 1991/12/25 | 959 | 960 | 950 | 960 | 53,000 |
| 1991/12/24 | 964 | 965 | 950 | 960 | 48,000 |
| 1991/12/20 | 965 | 970 | 955 | 965 | 172,000 |
| 1991/12/19 | 972 | 972 | 954 | 968 | 83,000 |
| 1991/12/18 | 956 | 972 | 950 | 972 | 85,000 |
| 1991/12/17 | 971 | 977 | 965 | 975 | 71,000 |
| 1991/12/16 | 980 | 980 | 970 | 978 | 25,000 |
| 1991/12/13 | 990 | 990 | 974 | 984 | 264,000 |
| 1991/12/12 | 980 | 980 | 970 | 979 | 47,000 |
| 1991/12/11 | 984 | 985 | 972 | 985 | 69,000 |
| 1991/12/10 | 975 | 985 | 975 | 984 | 70,000 |
| 1991/12/09 | 960 | 975 | 960 | 975 | 13,000 |
| 1991/12/06 | 951 | 960 | 950 | 960 | 200,000 |
| 1991/12/05 | 973 | 975 | 960 | 960 | 153,000 |
| 1991/12/04 | 975 | 975 | 960 | 975 | 64,000 |
| 1991/12/03 | 985 | 985 | 973 | 985 | 63,000 |
| 1991/12/02 | 989 | 995 | 985 | 985 | 37,000 |
| 1991/11/29 | 990 | 1,030 | 970 | 999 | 210,000 |
| 1991/11/28 | 1,000 | 1,000 | 980 | 995 | 15,000 |
| 1991/11/27 | 975 | 1,020 | 970 | 1,010 | 120,000 |
| 1991/11/26 | 975 | 975 | 960 | 975 | 70,000 |
| 1991/11/25 | 970 | 980 | 969 | 975 | 104,000 |
| 1991/11/22 | 980 | 980 | 970 | 980 | 148,000 |
| 1991/11/21 | 975 | 980 | 970 | 980 | 154,000 |
| 1991/11/20 | 980 | 1,000 | 971 | 980 | 162,000 |
| 1991/11/19 | 1,020 | 1,040 | 980 | 980 | 175,000 |
| 1991/11/18 | 1,020 | 1,020 | 980 | 1,000 | 206,000 |
| 1991/11/15 | 1,040 | 1,060 | 1,020 | 1,050 | 54,000 |
| 1991/11/14 | 1,050 | 1,060 | 1,040 | 1,060 | 141,000 |
| 1991/11/13 | 1,060 | 1,070 | 1,040 | 1,060 | 51,000 |
| 1991/11/12 | 1,020 | 1,080 | 1,020 | 1,060 | 85,000 |
| 1991/11/11 | 1,040 | 1,040 | 1,010 | 1,020 | 47,000 |
| 1991/11/08 | 1,020 | 1,050 | 1,000 | 1,050 | 207,000 |
| 1991/11/07 | 1,030 | 1,030 | 1,020 | 1,020 | 103,000 |
| 1991/11/06 | 1,020 | 1,020 | 1,000 | 1,000 | 166,000 |
| 1991/11/05 | 1,030 | 1,040 | 1,010 | 1,020 | 277,000 |
| 1991/11/01 | 1,030 | 1,040 | 1,020 | 1,020 | 138,000 |
| 1991/10/31 | 1,050 | 1,050 | 1,020 | 1,030 | 302,000 |
| 1991/10/30 | 1,080 | 1,080 | 1,050 | 1,060 | 132,000 |
| 1991/10/29 | 1,110 | 1,110 | 1,070 | 1,080 | 150,000 |
| 1991/10/28 | 1,110 | 1,120 | 1,100 | 1,120 | 103,000 |
| 1991/10/25 | 1,120 | 1,120 | 1,100 | 1,120 | 122,000 |
| 1991/10/24 | 1,110 | 1,120 | 1,090 | 1,120 | 287,000 |
| 1991/10/23 | 1,090 | 1,120 | 1,080 | 1,110 | 203,000 |
| 1991/10/22 | 1,120 | 1,120 | 1,090 | 1,100 | 76,000 |
| 1991/10/21 | 1,100 | 1,110 | 1,080 | 1,100 | 252,000 |
| 1991/10/18 | 1,090 | 1,100 | 1,070 | 1,100 | 194,000 |
| 1991/10/17 | 1,080 | 1,080 | 1,060 | 1,080 | 106,000 |
| 1991/10/16 | 1,060 | 1,080 | 1,050 | 1,080 | 124,000 |
| 1991/10/15 | 1,060 | 1,090 | 1,060 | 1,070 | 131,000 |
| 1991/10/14 | 1,070 | 1,080 | 1,050 | 1,050 | 61,000 |
| 1991/10/11 | 1,100 | 1,100 | 1,080 | 1,100 | 87,000 |
| 1991/10/09 | 1,090 | 1,100 | 1,090 | 1,100 | 147,000 |
| 1991/10/08 | 1,080 | 1,110 | 1,080 | 1,110 | 236,000 |
| 1991/10/07 | 1,070 | 1,100 | 1,070 | 1,090 | 300,000 |
| 1991/10/04 | 1,090 | 1,090 | 1,050 | 1,070 | 121,000 |
| 1991/10/03 | 1,100 | 1,100 | 1,060 | 1,060 | 244,000 |
| 1991/10/02 | 1,090 | 1,100 | 1,070 | 1,100 | 242,000 |
| 1991/10/01 | 1,090 | 1,100 | 1,070 | 1,090 | 251,000 |
| 1991/09/30 | 1,080 | 1,100 | 1,060 | 1,100 | 232,000 |
| 1991/09/27 | 1,050 | 1,100 | 1,050 | 1,080 | 257,000 |
| 1991/09/26 | 1,060 | 1,080 | 1,060 | 1,070 | 150,000 |
| 1991/09/25 | 1,070 | 1,100 | 1,070 | 1,100 | 219,000 |
| 1991/09/24 | 1,040 | 1,130 | 1,030 | 1,100 | 525,000 |
| 1991/09/20 | 1,020 | 1,020 | 991 | 1,010 | 520,000 |
| 1991/09/19 | 1,030 | 1,030 | 990 | 1,000 | 279,000 |
| 1991/09/18 | 1,020 | 1,020 | 990 | 1,010 | 586,000 |
| 1991/09/17 | 1,020 | 1,040 | 1,020 | 1,030 | 148,000 |
| 1991/09/13 | 1,000 | 1,020 | 999 | 1,020 | 456,000 |
| 1991/09/12 | 1,000 | 1,000 | 999 | 1,000 | 166,000 |
| 1991/09/11 | 1,010 | 1,010 | 1,000 | 1,000 | 298,000 |
| 1991/09/10 | 1,010 | 1,020 | 1,000 | 1,020 | 88,000 |
| 1991/09/09 | 1,030 | 1,030 | 1,010 | 1,010 | 322,000 |
| 1991/09/06 | 1,040 | 1,040 | 1,010 | 1,030 | 284,000 |
| 1991/09/05 | 1,030 | 1,040 | 1,010 | 1,040 | 102,000 |
| 1991/09/04 | 1,030 | 1,040 | 1,000 | 1,040 | 222,000 |
| 1991/09/03 | 1,070 | 1,080 | 1,030 | 1,050 | 168,000 |
| 1991/09/02 | 1,070 | 1,080 | 1,060 | 1,080 | 198,000 |
| 1991/08/30 | 1,030 | 1,070 | 1,030 | 1,050 | 193,000 |
| 1991/08/29 | 1,010 | 1,040 | 1,010 | 1,030 | 127,000 |
| 1991/08/28 | 1,010 | 1,010 | 1,010 | 1,010 | 59,000 |
| 1991/08/27 | 1,020 | 1,030 | 1,010 | 1,010 | 114,000 |
| 1991/08/26 | 1,050 | 1,050 | 1,020 | 1,020 | 164,000 |
| 1991/08/23 | 1,040 | 1,060 | 1,020 | 1,020 | 151,000 |
| 1991/08/22 | 1,000 | 1,070 | 1,000 | 1,070 | 390,000 |
| 1991/08/21 | 1,000 | 1,020 | 998 | 1,020 | 331,000 |
| 1991/08/20 | 998 | 1,010 | 995 | 1,010 | 238,000 |
| 1991/08/19 | 1,000 | 1,020 | 988 | 1,000 | 220,000 |
| 1991/08/16 | 1,000 | 1,000 | 998 | 998 | 106,000 |
| 1991/08/15 | 995 | 1,010 | 995 | 1,000 | 168,000 |
| 1991/08/14 | 1,000 | 1,000 | 995 | 1,000 | 128,000 |
| 1991/08/13 | 1,010 | 1,010 | 995 | 1,000 | 146,000 |
| 1991/08/12 | 1,030 | 1,030 | 996 | 1,030 | 273,000 |
| 1991/08/09 | 1,030 | 1,030 | 1,020 | 1,030 | 59,000 |
| 1991/08/08 | 1,030 | 1,040 | 1,020 | 1,030 | 59,000 |
| 1991/08/07 | 1,040 | 1,040 | 1,020 | 1,040 | 158,000 |
| 1991/08/06 | 1,040 | 1,040 | 1,030 | 1,040 | 83,000 |
| 1991/08/05 | 1,050 | 1,070 | 1,040 | 1,060 | 100,000 |
| 1991/08/02 | 1,060 | 1,060 | 1,040 | 1,060 | 92,000 |
| 1991/08/01 | 1,070 | 1,070 | 1,050 | 1,070 | 91,000 |
| 1991/07/31 | 1,080 | 1,080 | 1,060 | 1,080 | 167,000 |
| 1991/07/30 | 1,070 | 1,090 | 1,060 | 1,090 | 189,000 |
| 1991/07/29 | 1,080 | 1,080 | 1,060 | 1,070 | 144,000 |
| 1991/07/26 | 1,060 | 1,080 | 1,060 | 1,080 | 134,000 |
| 1991/07/25 | 1,070 | 1,070 | 1,040 | 1,060 | 117,000 |
| 1991/07/24 | 1,050 | 1,070 | 1,030 | 1,070 | 212,000 |
| 1991/07/23 | 1,030 | 1,050 | 1,030 | 1,050 | 190,000 |
| 1991/07/22 | 1,030 | 1,050 | 1,030 | 1,030 | 48,000 |
| 1991/07/19 | 1,030 | 1,050 | 1,020 | 1,050 | 106,000 |
| 1991/07/18 | 1,010 | 1,040 | 1,010 | 1,040 | 138,000 |
| 1991/07/17 | 1,000 | 1,030 | 1,000 | 1,010 | 80,000 |
| 1991/07/16 | 1,010 | 1,040 | 1,010 | 1,030 | 76,000 |
| 1991/07/15 | 1,000 | 1,050 | 1,000 | 1,040 | 256,000 |
| 1991/07/12 | 1,000 | 1,000 | 980 | 1,000 | 95,000 |
| 1991/07/11 | 980 | 1,010 | 970 | 1,010 | 57,000 |
| 1991/07/10 | 980 | 1,010 | 972 | 1,010 | 120,000 |
| 1991/07/09 | 951 | 980 | 920 | 970 | 103,000 |
| 1991/07/08 | 980 | 997 | 961 | 961 | 89,000 |
| 1991/07/05 | 988 | 1,010 | 980 | 1,010 | 119,000 |
| 1991/07/04 | 970 | 1,000 | 964 | 998 | 117,000 |
| 1991/07/03 | 1,020 | 1,020 | 1,000 | 1,000 | 125,000 |
| 1991/07/02 | 1,010 | 1,020 | 1,000 | 1,020 | 201,000 |
| 1991/07/01 | 1,040 | 1,040 | 1,020 | 1,020 | 176,000 |
| 1991/06/28 | 1,040 | 1,040 | 1,000 | 1,020 | 195,000 |
| 1991/06/27 | 1,050 | 1,050 | 1,010 | 1,040 | 62,000 |
| 1991/06/26 | 1,040 | 1,060 | 999 | 1,060 | 708,000 |
| 1991/06/25 | 1,060 | 1,060 | 1,010 | 1,050 | 280,000 |
| 1991/06/24 | 1,060 | 1,060 | 1,020 | 1,060 | 120,000 |
| 1991/06/21 | 1,070 | 1,070 | 1,010 | 1,070 | 289,000 |
| 1991/06/20 | 1,030 | 1,070 | 1,000 | 1,070 | 182,000 |
| 1991/06/19 | 1,080 | 1,100 | 1,050 | 1,050 | 98,000 |
| 1991/06/18 | 1,110 | 1,110 | 1,060 | 1,100 | 194,000 |
| 1991/06/17 | 1,100 | 1,100 | 1,090 | 1,100 | 115,000 |
| 1991/06/14 | 1,080 | 1,090 | 1,060 | 1,090 | 381,000 |
| 1991/06/13 | 1,070 | 1,080 | 1,050 | 1,080 | 137,000 |
| 1991/06/12 | 1,100 | 1,100 | 1,060 | 1,080 | 202,000 |
| 1991/06/11 | 1,100 | 1,100 | 1,070 | 1,100 | 201,000 |
| 1991/06/10 | 1,110 | 1,120 | 1,080 | 1,120 | 257,000 |
| 1991/06/07 | 1,110 | 1,120 | 1,090 | 1,120 | 211,000 |
| 1991/06/06 | 1,100 | 1,120 | 1,090 | 1,110 | 199,000 |
| 1991/06/05 | 1,120 | 1,140 | 1,100 | 1,100 | 89,000 |
| 1991/06/04 | 1,140 | 1,140 | 1,100 | 1,140 | 50,000 |
| 1991/06/03 | 1,160 | 1,160 | 1,120 | 1,150 | 128,000 |
| 1991/05/31 | 1,150 | 1,150 | 1,110 | 1,150 | 242,000 |
| 1991/05/30 | 1,110 | 1,130 | 1,100 | 1,130 | 35,000 |
| 1991/05/29 | 1,130 | 1,140 | 1,100 | 1,130 | 230,000 |
| 1991/05/28 | 1,120 | 1,130 | 1,100 | 1,130 | 166,000 |
| 1991/05/27 | 1,100 | 1,130 | 1,100 | 1,120 | 47,000 |
| 1991/05/24 | 1,110 | 1,130 | 1,110 | 1,130 | 114,000 |
| 1991/05/23 | 1,090 | 1,140 | 1,090 | 1,140 | 282,000 |
| 1991/05/22 | 1,130 | 1,130 | 1,090 | 1,090 | 294,000 |
| 1991/05/21 | 1,120 | 1,140 | 1,110 | 1,140 | 117,000 |
| 1991/05/20 | 1,150 | 1,150 | 1,120 | 1,140 | 92,000 |
| 1991/05/17 | 1,160 | 1,160 | 1,110 | 1,150 | 308,000 |
| 1991/05/16 | 1,130 | 1,150 | 1,120 | 1,140 | 125,000 |
| 1991/05/15 | 1,140 | 1,180 | 1,120 | 1,180 | 252,000 |
| 1991/05/14 | 1,130 | 1,140 | 1,110 | 1,140 | 81,000 |
| 1991/05/13 | 1,110 | 1,130 | 1,110 | 1,130 | 163,000 |
| 1991/05/10 | 1,150 | 1,150 | 1,100 | 1,140 | 194,000 |
| 1991/05/09 | 1,080 | 1,130 | 1,070 | 1,130 | 140,000 |
| 1991/05/08 | 1,080 | 1,130 | 1,080 | 1,090 | 135,000 |
| 1991/05/07 | 1,140 | 1,140 | 1,090 | 1,120 | 194,000 |
| 1991/05/02 | 1,130 | 1,130 | 1,110 | 1,130 | 157,000 |
| 1991/05/01 | 1,100 | 1,140 | 1,060 | 1,140 | 204,000 |
| 1991/04/30 | 1,130 | 1,130 | 1,080 | 1,100 | 72,000 |
| 1991/04/26 | 1,100 | 1,120 | 1,090 | 1,110 | 77,000 |
| 1991/04/25 | 1,100 | 1,100 | 1,050 | 1,100 | 168,000 |
| 1991/04/24 | 1,140 | 1,140 | 1,090 | 1,100 | 157,000 |
| 1991/04/23 | 1,130 | 1,150 | 1,100 | 1,150 | 122,000 |
| 1991/04/22 | 1,150 | 1,150 | 1,110 | 1,150 | 162,000 |
| 1991/04/19 | 1,140 | 1,140 | 1,100 | 1,130 | 381,000 |
| 1991/04/18 | 1,180 | 1,180 | 1,140 | 1,150 | 115,000 |
| 1991/04/17 | 1,180 | 1,190 | 1,150 | 1,180 | 223,000 |
| 1991/04/16 | 1,140 | 1,180 | 1,140 | 1,180 | 245,000 |
| 1991/04/15 | 1,140 | 1,160 | 1,140 | 1,160 | 214,000 |
| 1991/04/12 | 1,130 | 1,160 | 1,120 | 1,160 | 180,000 |
| 1991/04/11 | 1,140 | 1,150 | 1,120 | 1,150 | 89,000 |
| 1991/04/10 | 1,140 | 1,170 | 1,140 | 1,170 | 96,000 |
| 1991/04/09 | 1,180 | 1,180 | 1,150 | 1,180 | 160,000 |
| 1991/04/08 | 1,180 | 1,200 | 1,170 | 1,180 | 80,000 |
| 1991/04/05 | 1,190 | 1,210 | 1,170 | 1,200 | 382,000 |
| 1991/04/04 | 1,180 | 1,190 | 1,160 | 1,190 | 248,000 |
| 1991/04/03 | 1,170 | 1,210 | 1,140 | 1,200 | 1,328,000 |
| 1991/04/02 | 1,100 | 1,170 | 1,080 | 1,170 | 497,000 |
| 1991/04/01 | 1,060 | 1,120 | 1,060 | 1,110 | 166,000 |
| 1991/03/29 | 1,120 | 1,120 | 1,080 | 1,100 | 299,000 |
| 1991/03/28 | 1,050 | 1,110 | 1,050 | 1,090 | 98,000 |
| 1991/03/27 | 1,100 | 1,130 | 1,060 | 1,060 | 187,000 |
| 1991/03/26 | 1,110 | 1,120 | 1,080 | 1,110 | 106,000 |
| 1991/03/25 | 1,130 | 1,130 | 1,060 | 1,120 | 408,000 |
| 1991/03/22 | 1,130 | 1,140 | 1,090 | 1,130 | 429,000 |
| 1991/03/20 | 1,110 | 1,130 | 1,100 | 1,110 | 668,000 |
| 1991/03/19 | 1,060 | 1,140 | 1,060 | 1,140 | 1,099,000 |
| 1991/03/18 | 1,070 | 1,090 | 1,060 | 1,080 | 384,000 |
| 1991/03/15 | 1,040 | 1,080 | 1,030 | 1,080 | 541,000 |
| 1991/03/14 | 1,050 | 1,050 | 1,030 | 1,040 | 335,000 |
| 1991/03/13 | 1,050 | 1,060 | 1,030 | 1,060 | 357,000 |
| 1991/03/12 | 1,040 | 1,070 | 1,000 | 1,070 | 415,000 |
| 1991/03/11 | 1,040 | 1,040 | 1,030 | 1,040 | 148,000 |
| 1991/03/08 | 995 | 1,030 | 990 | 1,030 | 346,000 |
| 1991/03/07 | 991 | 1,010 | 991 | 1,010 | 172,000 |
| 1991/03/06 | 990 | 1,010 | 990 | 1,010 | 325,000 |
| 1991/03/05 | 1,010 | 1,020 | 1,000 | 1,010 | 106,000 |
| 1991/03/04 | 1,000 | 1,020 | 999 | 1,020 | 89,000 |
| 1991/03/01 | 1,030 | 1,030 | 990 | 1,020 | 208,000 |
| 1991/02/28 | 1,010 | 1,010 | 990 | 1,010 | 448,000 |
| 1991/02/27 | 1,000 | 1,020 | 1,000 | 1,010 | 161,000 |
| 1991/02/26 | 1,040 | 1,040 | 1,000 | 1,030 | 249,000 |
| 1991/02/25 | 1,040 | 1,040 | 995 | 1,030 | 149,000 |
| 1991/02/22 | 1,020 | 1,020 | 990 | 1,020 | 130,000 |
| 1991/02/21 | 990 | 1,020 | 990 | 1,020 | 211,000 |
| 1991/02/20 | 1,010 | 1,010 | 991 | 1,010 | 156,000 |
| 1991/02/19 | 1,040 | 1,040 | 1,010 | 1,020 | 242,000 |
| 1991/02/18 | 983 | 1,040 | 983 | 1,040 | 271,000 |
| 1991/02/15 | 980 | 989 | 966 | 974 | 125,000 |
| 1991/02/14 | 1,030 | 1,040 | 991 | 991 | 209,000 |
| 1991/02/13 | 989 | 1,030 | 980 | 1,020 | 256,000 |
| 1991/02/12 | 967 | 990 | 965 | 979 | 454,000 |
| 1991/02/08 | 962 | 966 | 955 | 965 | 342,000 |
| 1991/02/07 | 944 | 950 | 930 | 950 | 220,000 |
| 1991/02/06 | 903 | 938 | 903 | 937 | 143,000 |
| 1991/02/05 | 893 | 895 | 880 | 895 | 162,000 |
| 1991/02/04 | 890 | 890 | 882 | 890 | 12,000 |
| 1991/02/01 | 879 | 890 | 875 | 890 | 128,000 |
| 1991/01/31 | 910 | 912 | 896 | 899 | 128,000 |
| 1991/01/30 | 910 | 914 | 905 | 910 | 93,000 |
| 1991/01/29 | 906 | 910 | 906 | 910 | 76,000 |
| 1991/01/28 | 906 | 915 | 900 | 906 | 84,000 |
| 1991/01/25 | 908 | 915 | 905 | 915 | 121,000 |
| 1991/01/24 | 911 | 920 | 901 | 918 | 96,000 |
| 1991/01/23 | 910 | 920 | 903 | 920 | 87,000 |
| 1991/01/22 | 947 | 950 | 930 | 940 | 97,000 |
| 1991/01/21 | 945 | 956 | 940 | 956 | 80,000 |
| 1991/01/18 | 955 | 965 | 940 | 965 | 209,000 |
| 1991/01/17 | 927 | 950 | 926 | 950 | 244,000 |
| 1991/01/16 | 949 | 949 | 921 | 947 | 201,000 |
| 1991/01/14 | 928 | 949 | 928 | 949 | 128,000 |
| 1991/01/11 | 935 | 940 | 925 | 938 | 169,000 |
| 1991/01/10 | 915 | 939 | 915 | 935 | 132,000 |
| 1991/01/09 | 910 | 930 | 910 | 925 | 121,000 |
| 1991/01/08 | 949 | 949 | 920 | 930 | 134,000 |
| 1991/01/07 | 945 | 950 | 944 | 949 | 129,000 |
| 1991/01/04 | 924 | 944 | 924 | 944 | 317,000 |