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 |
---|---|---|---|---|---|
1992/12/30 | 651 | 651 | 645 | 645 | 28,000 |
1992/12/29 | 660 | 660 | 651 | 651 | 63,000 |
1992/12/28 | 688 | 688 | 680 | 680 | 8,000 |
1992/12/25 | 688 | 688 | 688 | 688 | 38,000 |
1992/12/24 | 697 | 698 | 688 | 695 | 71,000 |
1992/12/22 | 700 | 700 | 688 | 698 | 59,000 |
1992/12/21 | 700 | 705 | 700 | 701 | 133,000 |
1992/12/18 | 694 | 705 | 694 | 700 | 145,000 |
1992/12/17 | 679 | 695 | 650 | 694 | 104,000 |
1992/12/16 | 665 | 675 | 665 | 675 | 83,000 |
1992/12/15 | 660 | 675 | 660 | 675 | 108,000 |
1992/12/14 | 666 | 666 | 660 | 661 | 36,000 |
1992/12/11 | 665 | 667 | 665 | 666 | 98,000 |
1992/12/10 | 640 | 665 | 636 | 665 | 34,000 |
1992/12/09 | 646 | 646 | 640 | 645 | 40,000 |
1992/12/08 | 675 | 675 | 645 | 645 | 67,000 |
1992/12/07 | 670 | 680 | 668 | 675 | 69,000 |
1992/12/04 | 660 | 670 | 660 | 670 | 67,000 |
1992/12/03 | 669 | 669 | 661 | 669 | 11,000 |
1992/12/02 | 660 | 670 | 657 | 660 | 34,000 |
1992/12/01 | 705 | 715 | 680 | 680 | 147,000 |
1992/11/30 | 704 | 704 | 700 | 704 | 35,000 |
1992/11/27 | 698 | 714 | 696 | 714 | 56,000 |
1992/11/26 | 705 | 715 | 704 | 710 | 105,000 |
1992/11/25 | 700 | 705 | 700 | 704 | 39,000 |
1992/11/24 | 700 | 701 | 700 | 700 | 100,000 |
1992/11/20 | 700 | 700 | 693 | 700 | 87,000 |
1992/11/19 | 700 | 700 | 690 | 700 | 53,000 |
1992/11/18 | 656 | 660 | 656 | 660 | 60,000 |
1992/11/17 | 663 | 663 | 656 | 656 | 28,000 |
1992/11/16 | 670 | 670 | 663 | 663 | 61,000 |
1992/11/13 | 677 | 677 | 670 | 670 | 104,000 |
1992/11/12 | 677 | 685 | 677 | 677 | 45,000 |
1992/11/11 | 680 | 680 | 675 | 676 | 33,000 |
1992/11/10 | 675 | 680 | 670 | 675 | 70,000 |
1992/11/09 | 675 | 675 | 670 | 670 | 43,000 |
1992/11/06 | 670 | 680 | 660 | 679 | 36,000 |
1992/11/05 | 641 | 650 | 641 | 650 | 17,000 |
1992/11/04 | 650 | 650 | 640 | 641 | 42,000 |
1992/11/02 | 665 | 665 | 650 | 650 | 18,000 |
1992/10/30 | 665 | 668 | 665 | 665 | 25,000 |
1992/10/29 | 675 | 675 | 665 | 670 | 45,000 |
1992/10/28 | 663 | 666 | 660 | 665 | 47,000 |
1992/10/27 | 663 | 663 | 663 | 663 | 17,000 |
1992/10/26 | 674 | 674 | 663 | 663 | 31,000 |
1992/10/23 | 688 | 688 | 673 | 673 | 65,000 |
1992/10/22 | 688 | 689 | 673 | 689 | 16,000 |
1992/10/21 | 696 | 705 | 695 | 699 | 83,000 |
1992/10/20 | 685 | 699 | 685 | 695 | 24,000 |
1992/10/19 | 683 | 683 | 683 | 683 | 14,000 |
1992/10/16 | 713 | 713 | 683 | 683 | 32,000 |
1992/10/15 | 714 | 714 | 712 | 713 | 33,000 |
1992/10/14 | 714 | 720 | 712 | 714 | 19,000 |
1992/10/13 | 714 | 714 | 713 | 714 | 52,000 |
1992/10/12 | 714 | 714 | 707 | 714 | 45,000 |
1992/10/09 | 710 | 715 | 706 | 714 | 36,000 |
1992/10/08 | 710 | 715 | 700 | 710 | 113,000 |
1992/10/07 | 715 | 720 | 715 | 720 | 35,000 |
1992/10/06 | 725 | 729 | 720 | 725 | 87,000 |
1992/10/05 | 710 | 730 | 710 | 729 | 68,000 |
1992/10/02 | 710 | 710 | 710 | 710 | 37,000 |
1992/10/01 | 700 | 710 | 695 | 700 | 70,000 |
1992/09/30 | 710 | 715 | 700 | 700 | 52,000 |
1992/09/29 | 724 | 724 | 710 | 710 | 53,000 |
1992/09/28 | 710 | 725 | 710 | 720 | 33,000 |
1992/09/25 | 730 | 734 | 720 | 720 | 165,000 |
1992/09/24 | 720 | 735 | 719 | 730 | 175,000 |
1992/09/22 | 724 | 724 | 719 | 720 | 103,000 |
1992/09/21 | 711 | 719 | 710 | 719 | 159,000 |
1992/09/18 | 690 | 710 | 685 | 710 | 135,000 |
1992/09/17 | 660 | 690 | 660 | 690 | 64,000 |
1992/09/16 | 700 | 700 | 680 | 680 | 79,000 |
1992/09/14 | 685 | 705 | 680 | 700 | 48,000 |
1992/09/11 | 715 | 719 | 705 | 705 | 348,000 |
1992/09/10 | 710 | 720 | 705 | 715 | 193,000 |
1992/09/09 | 700 | 705 | 695 | 704 | 121,000 |
1992/09/08 | 700 | 705 | 690 | 692 | 107,000 |
1992/09/07 | 705 | 715 | 699 | 699 | 182,000 |
1992/09/04 | 701 | 710 | 690 | 695 | 229,000 |
1992/09/03 | 690 | 700 | 680 | 700 | 174,000 |
1992/09/02 | 700 | 700 | 680 | 695 | 86,000 |
1992/09/01 | 720 | 720 | 709 | 710 | 108,000 |
1992/08/31 | 720 | 724 | 710 | 720 | 177,000 |
1992/08/28 | 685 | 719 | 680 | 713 | 135,000 |
1992/08/27 | 640 | 688 | 640 | 685 | 230,000 |
1992/08/26 | 632 | 640 | 616 | 640 | 165,000 |
1992/08/25 | 632 | 640 | 630 | 632 | 110,000 |
1992/08/24 | 621 | 645 | 621 | 632 | 186,000 |
1992/08/21 | 585 | 630 | 585 | 610 | 139,000 |
1992/08/20 | 545 | 555 | 540 | 555 | 281,000 |
1992/08/19 | 540 | 545 | 540 | 545 | 562,000 |
1992/08/18 | 535 | 540 | 530 | 540 | 189,000 |
1992/08/17 | 525 | 545 | 525 | 535 | 113,000 |
1992/08/14 | 545 | 545 | 505 | 520 | 217,000 |
1992/08/13 | 566 | 566 | 535 | 545 | 138,000 |
1992/08/12 | 562 | 576 | 556 | 576 | 118,000 |
1992/08/11 | 600 | 600 | 575 | 582 | 158,000 |
1992/08/10 | 625 | 625 | 588 | 600 | 75,000 |
1992/08/07 | 625 | 629 | 620 | 625 | 136,000 |
1992/08/06 | 620 | 625 | 615 | 624 | 133,000 |
1992/08/05 | 609 | 615 | 601 | 615 | 112,000 |
1992/08/04 | 590 | 612 | 590 | 606 | 34,000 |
1992/08/03 | 595 | 610 | 595 | 610 | 55,000 |
1992/07/31 | 595 | 600 | 575 | 600 | 142,000 |
1992/07/30 | 593 | 603 | 593 | 600 | 38,000 |
1992/07/29 | 603 | 603 | 592 | 603 | 218,000 |
1992/07/28 | 609 | 609 | 599 | 609 | 83,000 |
1992/07/27 | 620 | 620 | 602 | 612 | 51,000 |
1992/07/24 | 629 | 630 | 610 | 620 | 60,000 |
1992/07/23 | 630 | 630 | 620 | 630 | 57,000 |
1992/07/22 | 620 | 630 | 620 | 630 | 35,000 |
1992/07/21 | 638 | 640 | 635 | 640 | 98,000 |
1992/07/20 | 641 | 641 | 620 | 638 | 58,000 |
1992/07/17 | 650 | 650 | 642 | 642 | 73,000 |
1992/07/16 | 659 | 659 | 640 | 642 | 18,000 |
1992/07/15 | 647 | 647 | 637 | 644 | 65,000 |
1992/07/14 | 631 | 644 | 631 | 637 | 43,000 |
1992/07/13 | 625 | 634 | 620 | 630 | 98,000 |
1992/07/10 | 606 | 615 | 606 | 615 | 60,000 |
1992/07/09 | 620 | 620 | 605 | 605 | 89,000 |
1992/07/08 | 630 | 630 | 630 | 630 | 22,000 |
1992/07/07 | 650 | 650 | 625 | 633 | 64,000 |
1992/07/06 | 653 | 653 | 645 | 651 | 75,000 |
1992/07/03 | 632 | 643 | 630 | 643 | 141,000 |
1992/07/02 | 647 | 647 | 627 | 627 | 100,000 |
1992/07/01 | 617 | 617 | 617 | 617 | 22,000 |
1992/06/30 | 630 | 630 | 615 | 617 | 110,000 |
1992/06/29 | 640 | 640 | 614 | 614 | 55,000 |
1992/06/26 | 651 | 651 | 630 | 630 | 40,000 |
1992/06/25 | 615 | 650 | 605 | 650 | 184,000 |
1992/06/24 | 620 | 620 | 613 | 620 | 60,000 |
1992/06/23 | 626 | 630 | 620 | 620 | 144,000 |
1992/06/22 | 615 | 625 | 610 | 620 | 93,000 |
1992/06/19 | 620 | 630 | 620 | 625 | 101,000 |
1992/06/18 | 610 | 630 | 610 | 620 | 143,000 |
1992/06/17 | 640 | 640 | 629 | 630 | 184,000 |
1992/06/16 | 640 | 640 | 625 | 640 | 153,000 |
1992/06/15 | 645 | 655 | 630 | 640 | 105,000 |
1992/06/12 | 679 | 679 | 645 | 645 | 248,000 |
1992/06/11 | 679 | 679 | 660 | 679 | 127,000 |
1992/06/10 | 681 | 685 | 671 | 679 | 46,000 |
1992/06/09 | 685 | 685 | 670 | 680 | 40,000 |
1992/06/08 | 700 | 700 | 685 | 685 | 32,000 |
1992/06/05 | 700 | 700 | 685 | 700 | 134,000 |
1992/06/04 | 709 | 709 | 700 | 700 | 174,000 |
1992/06/03 | 701 | 715 | 700 | 709 | 34,000 |
1992/06/02 | 715 | 715 | 710 | 715 | 197,000 |
1992/06/01 | 723 | 723 | 713 | 720 | 14,000 |
1992/05/29 | 716 | 725 | 715 | 725 | 86,000 |
1992/05/28 | 715 | 715 | 708 | 715 | 86,000 |
1992/05/27 | 690 | 705 | 685 | 705 | 43,000 |
1992/05/26 | 715 | 729 | 710 | 710 | 69,000 |
1992/05/25 | 718 | 718 | 713 | 715 | 66,000 |
1992/05/22 | 720 | 720 | 700 | 718 | 37,000 |
1992/05/21 | 727 | 727 | 711 | 720 | 64,000 |
1992/05/20 | 735 | 740 | 721 | 721 | 101,000 |
1992/05/19 | 708 | 735 | 708 | 732 | 82,000 |
1992/05/18 | 700 | 710 | 691 | 705 | 46,000 |
1992/05/15 | 721 | 721 | 690 | 710 | 143,000 |
1992/05/14 | 708 | 730 | 707 | 730 | 399,000 |
1992/05/13 | 700 | 708 | 697 | 704 | 230,000 |
1992/05/12 | 718 | 718 | 688 | 705 | 122,000 |
1992/05/11 | 709 | 709 | 701 | 708 | 81,000 |
1992/05/08 | 689 | 710 | 689 | 709 | 130,000 |
1992/05/07 | 693 | 720 | 693 | 719 | 106,000 |
1992/05/06 | 705 | 707 | 684 | 700 | 54,000 |
1992/05/01 | 700 | 700 | 690 | 700 | 53,000 |
1992/04/30 | 688 | 700 | 680 | 700 | 112,000 |
1992/04/28 | 680 | 700 | 660 | 680 | 138,000 |
1992/04/27 | 670 | 670 | 660 | 670 | 44,000 |
1992/04/24 | 658 | 670 | 645 | 670 | 71,000 |
1992/04/23 | 650 | 660 | 650 | 660 | 74,000 |
1992/04/22 | 665 | 665 | 654 | 660 | 173,000 |
1992/04/21 | 660 | 668 | 658 | 668 | 130,000 |
1992/04/20 | 660 | 660 | 640 | 660 | 74,000 |
1992/04/17 | 672 | 673 | 650 | 670 | 34,000 |
1992/04/16 | 660 | 680 | 655 | 680 | 104,000 |
1992/04/15 | 680 | 690 | 670 | 670 | 78,000 |
1992/04/14 | 680 | 690 | 672 | 680 | 123,000 |
1992/04/13 | 710 | 710 | 680 | 680 | 38,000 |
1992/04/10 | 695 | 708 | 692 | 708 | 189,000 |
1992/04/09 | 695 | 714 | 685 | 695 | 222,000 |
1992/04/08 | 700 | 703 | 679 | 700 | 74,000 |
1992/04/07 | 720 | 720 | 701 | 710 | 94,000 |
1992/04/06 | 700 | 720 | 695 | 720 | 150,000 |
1992/04/03 | 739 | 740 | 710 | 720 | 77,000 |
1992/04/02 | 750 | 750 | 725 | 740 | 81,000 |
1992/04/01 | 787 | 790 | 750 | 750 | 66,000 |
1992/03/31 | 802 | 803 | 790 | 797 | 117,000 |
1992/03/30 | 798 | 803 | 774 | 803 | 126,000 |
1992/03/27 | 785 | 794 | 780 | 790 | 87,000 |
1992/03/26 | 754 | 780 | 741 | 780 | 194,000 |
1992/03/25 | 744 | 754 | 731 | 751 | 159,000 |
1992/03/24 | 739 | 744 | 739 | 744 | 47,000 |
1992/03/23 | 750 | 750 | 726 | 739 | 123,000 |
1992/03/19 | 705 | 760 | 705 | 740 | 180,000 |
1992/03/18 | 710 | 710 | 681 | 695 | 318,000 |
1992/03/17 | 750 | 750 | 730 | 740 | 75,000 |
1992/03/16 | 759 | 762 | 740 | 762 | 94,000 |
1992/03/13 | 775 | 780 | 767 | 779 | 165,000 |
1992/03/12 | 799 | 810 | 799 | 800 | 157,000 |
1992/03/11 | 825 | 830 | 800 | 820 | 62,000 |
1992/03/10 | 835 | 845 | 830 | 845 | 105,000 |
1992/03/09 | 830 | 845 | 810 | 845 | 194,000 |
1992/03/06 | 840 | 850 | 835 | 840 | 100,000 |
1992/03/05 | 860 | 860 | 856 | 860 | 72,000 |
1992/03/04 | 870 | 875 | 870 | 875 | 37,000 |
1992/03/03 | 885 | 885 | 875 | 880 | 127,000 |
1992/03/02 | 864 | 890 | 864 | 885 | 66,000 |
1992/02/28 | 860 | 864 | 855 | 864 | 117,000 |
1992/02/27 | 850 | 860 | 835 | 860 | 111,000 |
1992/02/26 | 842 | 850 | 837 | 850 | 97,000 |
1992/02/25 | 839 | 849 | 820 | 837 | 151,000 |
1992/02/24 | 841 | 841 | 826 | 839 | 54,000 |
1992/02/21 | 840 | 850 | 840 | 841 | 85,000 |
1992/02/20 | 829 | 839 | 828 | 839 | 108,000 |
1992/02/19 | 840 | 840 | 827 | 840 | 145,000 |
1992/02/18 | 850 | 859 | 840 | 840 | 109,000 |
1992/02/17 | 843 | 850 | 839 | 849 | 93,000 |
1992/02/14 | 860 | 860 | 850 | 853 | 109,000 |
1992/02/13 | 861 | 861 | 850 | 860 | 43,000 |
1992/02/12 | 877 | 880 | 865 | 869 | 122,000 |
1992/02/10 | 885 | 885 | 882 | 885 | 35,000 |
1992/02/07 | 894 | 894 | 875 | 890 | 48,000 |
1992/02/06 | 900 | 900 | 875 | 890 | 122,000 |
1992/02/05 | 902 | 902 | 890 | 895 | 146,000 |
1992/02/04 | 895 | 911 | 892 | 894 | 187,000 |
1992/02/03 | 888 | 905 | 875 | 890 | 112,000 |
1992/01/31 | 891 | 900 | 890 | 896 | 366,000 |
1992/01/30 | 900 | 900 | 890 | 900 | 70,000 |
1992/01/29 | 908 | 908 | 891 | 900 | 56,000 |
1992/01/28 | 918 | 919 | 899 | 909 | 105,000 |
1992/01/27 | 909 | 920 | 902 | 920 | 34,000 |
1992/01/24 | 906 | 920 | 906 | 920 | 49,000 |
1992/01/23 | 910 | 920 | 910 | 916 | 82,000 |
1992/01/22 | 904 | 914 | 904 | 910 | 156,000 |
1992/01/21 | 915 | 920 | 899 | 914 | 146,000 |
1992/01/20 | 940 | 940 | 923 | 925 | 189,000 |
1992/01/17 | 940 | 945 | 931 | 942 | 51,000 |
1992/01/16 | 954 | 954 | 930 | 950 | 103,000 |
1992/01/14 | 967 | 967 | 955 | 955 | 37,000 |
1992/01/13 | 965 | 970 | 960 | 968 | 84,000 |
1992/01/10 | 958 | 979 | 958 | 975 | 37,000 |
1992/01/09 | 989 | 989 | 978 | 988 | 77,000 |
1992/01/08 | 980 | 990 | 970 | 989 | 72,000 |
1992/01/07 | 987 | 990 | 979 | 990 | 57,000 |
1992/01/06 | 960 | 990 | 950 | 990 | 470,000 |