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 |
---|---|---|---|---|---|
1993/12/30 | 670 | 677 | 669 | 677 | 58,000 |
1993/12/29 | 680 | 695 | 658 | 678 | 121,000 |
1993/12/28 | 689 | 693 | 681 | 685 | 176,000 |
1993/12/27 | 683 | 693 | 683 | 693 | 121,000 |
1993/12/24 | 715 | 715 | 700 | 713 | 84,000 |
1993/12/22 | 715 | 720 | 715 | 720 | 112,000 |
1993/12/21 | 715 | 715 | 706 | 715 | 160,000 |
1993/12/20 | 721 | 731 | 715 | 720 | 302,000 |
1993/12/17 | 698 | 721 | 695 | 721 | 144,000 |
1993/12/16 | 700 | 700 | 691 | 698 | 86,000 |
1993/12/15 | 678 | 681 | 670 | 681 | 52,000 |
1993/12/14 | 704 | 704 | 673 | 678 | 255,000 |
1993/12/13 | 715 | 720 | 705 | 705 | 241,000 |
1993/12/10 | 695 | 729 | 689 | 728 | 336,000 |
1993/12/09 | 678 | 704 | 678 | 703 | 168,000 |
1993/12/08 | 673 | 680 | 630 | 638 | 326,000 |
1993/12/07 | 662 | 680 | 662 | 673 | 82,000 |
1993/12/06 | 714 | 714 | 675 | 675 | 98,000 |
1993/12/03 | 718 | 723 | 705 | 714 | 258,000 |
1993/12/02 | 730 | 730 | 730 | 730 | 197,000 |
1993/12/01 | 622 | 633 | 614 | 630 | 277,000 |
1993/11/30 | 665 | 665 | 610 | 610 | 245,000 |
1993/11/29 | 670 | 670 | 643 | 655 | 151,000 |
1993/11/26 | 710 | 710 | 670 | 670 | 248,000 |
1993/11/25 | 716 | 716 | 706 | 713 | 317,000 |
1993/11/24 | 708 | 725 | 708 | 710 | 224,000 |
1993/11/22 | 768 | 768 | 708 | 710 | 191,000 |
1993/11/19 | 769 | 775 | 752 | 770 | 203,000 |
1993/11/18 | 769 | 781 | 769 | 775 | 83,000 |
1993/11/17 | 767 | 767 | 759 | 759 | 107,000 |
1993/11/16 | 771 | 785 | 764 | 767 | 113,000 |
1993/11/15 | 785 | 785 | 759 | 767 | 117,000 |
1993/11/12 | 760 | 780 | 760 | 775 | 158,000 |
1993/11/11 | 744 | 756 | 744 | 750 | 104,000 |
1993/11/10 | 749 | 755 | 745 | 745 | 238,000 |
1993/11/09 | 780 | 780 | 750 | 750 | 130,000 |
1993/11/08 | 790 | 790 | 770 | 770 | 176,000 |
1993/11/05 | 792 | 800 | 787 | 787 | 197,000 |
1993/11/04 | 805 | 805 | 792 | 792 | 172,000 |
1993/11/02 | 800 | 810 | 800 | 807 | 282,000 |
1993/11/01 | 810 | 810 | 798 | 799 | 238,000 |
1993/10/29 | 792 | 805 | 792 | 805 | 714,000 |
1993/10/28 | 795 | 795 | 772 | 772 | 71,000 |
1993/10/27 | 800 | 800 | 792 | 795 | 125,000 |
1993/10/26 | 800 | 809 | 796 | 796 | 148,000 |
1993/10/25 | 810 | 810 | 800 | 800 | 240,000 |
1993/10/22 | 799 | 801 | 797 | 800 | 346,000 |
1993/10/21 | 791 | 799 | 791 | 799 | 159,000 |
1993/10/20 | 784 | 799 | 783 | 799 | 232,000 |
1993/10/19 | 787 | 787 | 784 | 784 | 237,000 |
1993/10/18 | 794 | 794 | 787 | 787 | 185,000 |
1993/10/15 | 783 | 800 | 783 | 795 | 157,000 |
1993/10/14 | 803 | 803 | 782 | 782 | 265,000 |
1993/10/13 | 821 | 821 | 803 | 804 | 200,000 |
1993/10/12 | 839 | 839 | 821 | 821 | 276,000 |
1993/10/08 | 830 | 830 | 825 | 829 | 94,000 |
1993/10/07 | 833 | 835 | 830 | 830 | 85,000 |
1993/10/06 | 839 | 840 | 830 | 830 | 165,000 |
1993/10/05 | 843 | 843 | 835 | 839 | 135,000 |
1993/10/04 | 835 | 839 | 834 | 835 | 48,000 |
1993/10/01 | 835 | 840 | 830 | 840 | 158,000 |
1993/09/30 | 830 | 840 | 830 | 840 | 197,000 |
1993/09/29 | 829 | 839 | 829 | 830 | 345,000 |
1993/09/28 | 840 | 840 | 820 | 830 | 76,000 |
1993/09/27 | 839 | 840 | 835 | 840 | 220,000 |
1993/09/24 | 830 | 835 | 830 | 835 | 408,000 |
1993/09/22 | 839 | 839 | 829 | 830 | 145,000 |
1993/09/21 | 834 | 840 | 825 | 838 | 268,000 |
1993/09/20 | 840 | 840 | 825 | 834 | 169,000 |
1993/09/17 | 840 | 840 | 821 | 830 | 104,000 |
1993/09/16 | 810 | 830 | 791 | 830 | 127,000 |
1993/09/14 | 832 | 832 | 819 | 820 | 169,000 |
1993/09/13 | 832 | 840 | 831 | 831 | 88,000 |
1993/09/10 | 810 | 832 | 810 | 831 | 514,000 |
1993/09/09 | 839 | 841 | 831 | 832 | 264,000 |
1993/09/08 | 838 | 839 | 829 | 830 | 149,000 |
1993/09/07 | 840 | 840 | 828 | 838 | 68,000 |
1993/09/06 | 840 | 843 | 838 | 840 | 108,000 |
1993/09/03 | 844 | 849 | 835 | 835 | 200,000 |
1993/09/02 | 814 | 842 | 814 | 842 | 383,000 |
1993/09/01 | 816 | 820 | 815 | 820 | 222,000 |
1993/08/31 | 803 | 818 | 803 | 818 | 140,000 |
1993/08/30 | 806 | 806 | 800 | 804 | 70,000 |
1993/08/27 | 801 | 806 | 801 | 806 | 81,000 |
1993/08/26 | 801 | 801 | 792 | 801 | 89,000 |
1993/08/25 | 802 | 803 | 801 | 801 | 79,000 |
1993/08/24 | 795 | 802 | 788 | 802 | 178,000 |
1993/08/23 | 810 | 810 | 795 | 800 | 96,000 |
1993/08/20 | 818 | 820 | 808 | 810 | 69,000 |
1993/08/19 | 818 | 818 | 800 | 808 | 70,000 |
1993/08/18 | 835 | 840 | 825 | 828 | 321,000 |
1993/08/17 | 831 | 835 | 830 | 835 | 503,000 |
1993/08/16 | 834 | 844 | 834 | 844 | 65,000 |
1993/08/13 | 845 | 845 | 840 | 840 | 461,000 |
1993/08/12 | 859 | 860 | 850 | 850 | 431,000 |
1993/08/11 | 845 | 855 | 845 | 855 | 293,000 |
1993/08/10 | 843 | 850 | 840 | 850 | 420,000 |
1993/08/09 | 846 | 847 | 842 | 843 | 47,000 |
1993/08/06 | 848 | 849 | 838 | 847 | 116,000 |
1993/08/05 | 854 | 854 | 843 | 849 | 199,000 |
1993/08/04 | 853 | 854 | 849 | 854 | 262,000 |
1993/08/03 | 843 | 855 | 843 | 854 | 531,000 |
1993/08/02 | 853 | 853 | 835 | 845 | 308,000 |
1993/07/30 | 865 | 866 | 850 | 850 | 401,000 |
1993/07/29 | 827 | 859 | 818 | 859 | 499,000 |
1993/07/28 | 812 | 827 | 812 | 818 | 378,000 |
1993/07/27 | 806 | 810 | 793 | 803 | 213,000 |
1993/07/26 | 812 | 812 | 805 | 805 | 118,000 |
1993/07/23 | 800 | 812 | 800 | 812 | 257,000 |
1993/07/22 | 810 | 810 | 800 | 800 | 140,000 |
1993/07/21 | 810 | 810 | 795 | 810 | 230,000 |
1993/07/20 | 805 | 813 | 804 | 810 | 372,000 |
1993/07/19 | 810 | 815 | 809 | 810 | 356,000 |
1993/07/16 | 795 | 799 | 790 | 795 | 355,000 |
1993/07/15 | 800 | 808 | 795 | 795 | 327,000 |
1993/07/14 | 800 | 803 | 786 | 786 | 133,000 |
1993/07/13 | 800 | 810 | 796 | 801 | 397,000 |
1993/07/12 | 813 | 813 | 782 | 790 | 364,000 |
1993/07/09 | 800 | 805 | 800 | 805 | 368,000 |
1993/07/08 | 760 | 776 | 760 | 767 | 264,000 |
1993/07/07 | 768 | 770 | 766 | 768 | 104,000 |
1993/07/06 | 780 | 784 | 766 | 768 | 146,000 |
1993/07/05 | 792 | 793 | 772 | 775 | 98,000 |
1993/07/02 | 810 | 810 | 800 | 800 | 388,000 |
1993/07/01 | 770 | 850 | 770 | 810 | 223,000 |
1993/06/30 | 765 | 780 | 755 | 780 | 119,000 |
1993/06/29 | 765 | 780 | 765 | 770 | 82,000 |
1993/06/28 | 790 | 800 | 790 | 795 | 57,000 |
1993/06/25 | 790 | 790 | 780 | 790 | 245,000 |
1993/06/24 | 793 | 793 | 780 | 792 | 138,000 |
1993/06/23 | 790 | 794 | 790 | 794 | 61,000 |
1993/06/22 | 810 | 815 | 808 | 810 | 158,000 |
1993/06/21 | 839 | 839 | 820 | 820 | 213,000 |
1993/06/18 | 837 | 842 | 837 | 842 | 47,000 |
1993/06/17 | 850 | 855 | 837 | 847 | 239,000 |
1993/06/16 | 863 | 863 | 838 | 840 | 109,000 |
1993/06/15 | 888 | 894 | 888 | 893 | 39,000 |
1993/06/14 | 888 | 898 | 871 | 898 | 67,000 |
1993/06/11 | 888 | 908 | 879 | 898 | 105,000 |
1993/06/10 | 906 | 906 | 878 | 878 | 50,000 |
1993/06/08 | 901 | 909 | 896 | 906 | 293,000 |
1993/06/07 | 895 | 900 | 895 | 896 | 290,000 |
1993/06/04 | 890 | 890 | 880 | 885 | 55,000 |
1993/06/03 | 885 | 894 | 878 | 894 | 223,000 |
1993/06/02 | 908 | 908 | 885 | 885 | 73,000 |
1993/06/01 | 900 | 900 | 891 | 900 | 35,000 |
1993/05/31 | 915 | 915 | 896 | 896 | 43,000 |
1993/05/28 | 927 | 930 | 919 | 919 | 174,000 |
1993/05/27 | 898 | 930 | 898 | 927 | 660,000 |
1993/05/26 | 855 | 894 | 853 | 894 | 365,000 |
1993/05/25 | 840 | 855 | 832 | 850 | 437,000 |
1993/05/24 | 843 | 845 | 824 | 840 | 100,000 |
1993/05/21 | 841 | 841 | 831 | 840 | 175,000 |
1993/05/20 | 839 | 841 | 821 | 841 | 276,000 |
1993/05/19 | 831 | 849 | 830 | 849 | 292,000 |
1993/05/18 | 813 | 830 | 813 | 827 | 293,000 |
1993/05/17 | 810 | 819 | 810 | 816 | 282,000 |
1993/05/14 | 799 | 810 | 799 | 810 | 246,000 |
1993/05/13 | 800 | 800 | 799 | 799 | 214,000 |
1993/05/12 | 820 | 820 | 800 | 800 | 168,000 |
1993/05/11 | 820 | 823 | 812 | 815 | 263,000 |
1993/05/10 | 831 | 832 | 815 | 830 | 173,000 |
1993/05/07 | 831 | 835 | 830 | 835 | 142,000 |
1993/05/06 | 820 | 841 | 820 | 831 | 466,000 |
1993/04/30 | 820 | 820 | 815 | 819 | 114,000 |
1993/04/28 | 809 | 820 | 809 | 810 | 333,000 |
1993/04/27 | 790 | 810 | 790 | 803 | 417,000 |
1993/04/26 | 785 | 790 | 775 | 785 | 532,000 |
1993/04/23 | 756 | 765 | 756 | 765 | 385,000 |
1993/04/22 | 750 | 755 | 742 | 750 | 487,000 |
1993/04/21 | 752 | 752 | 735 | 740 | 349,000 |
1993/04/20 | 737 | 747 | 731 | 747 | 481,000 |
1993/04/19 | 752 | 752 | 737 | 739 | 106,000 |
1993/04/16 | 741 | 743 | 736 | 737 | 150,000 |
1993/04/15 | 765 | 765 | 736 | 736 | 151,000 |
1993/04/14 | 775 | 775 | 750 | 750 | 323,000 |
1993/04/13 | 781 | 784 | 765 | 775 | 259,000 |
1993/04/12 | 780 | 798 | 780 | 784 | 158,000 |
1993/04/09 | 790 | 795 | 780 | 780 | 296,000 |
1993/04/08 | 755 | 790 | 748 | 790 | 187,000 |
1993/04/07 | 740 | 750 | 737 | 741 | 281,000 |
1993/04/06 | 743 | 750 | 740 | 741 | 235,000 |
1993/04/05 | 749 | 750 | 734 | 741 | 147,000 |
1993/04/02 | 738 | 779 | 730 | 779 | 193,000 |
1993/04/01 | 721 | 724 | 713 | 724 | 130,000 |
1993/03/31 | 749 | 749 | 731 | 731 | 61,000 |
1993/03/30 | 754 | 755 | 747 | 749 | 279,000 |
1993/03/29 | 756 | 767 | 756 | 764 | 154,000 |
1993/03/26 | 756 | 770 | 755 | 756 | 238,000 |
1993/03/25 | 755 | 772 | 750 | 755 | 209,000 |
1993/03/24 | 775 | 775 | 758 | 765 | 349,000 |
1993/03/23 | 763 | 765 | 758 | 765 | 388,000 |
1993/03/22 | 778 | 788 | 778 | 788 | 331,000 |
1993/03/19 | 769 | 780 | 760 | 780 | 702,000 |
1993/03/18 | 705 | 749 | 705 | 749 | 729,000 |
1993/03/17 | 680 | 705 | 676 | 705 | 394,000 |
1993/03/16 | 675 | 680 | 672 | 680 | 162,000 |
1993/03/15 | 679 | 680 | 672 | 675 | 147,000 |
1993/03/12 | 638 | 659 | 638 | 659 | 609,000 |
1993/03/11 | 631 | 640 | 630 | 636 | 268,000 |
1993/03/10 | 631 | 640 | 630 | 631 | 171,000 |
1993/03/09 | 640 | 650 | 626 | 631 | 118,000 |
1993/03/08 | 607 | 655 | 607 | 650 | 163,000 |
1993/03/05 | 600 | 613 | 600 | 607 | 147,000 |
1993/03/04 | 610 | 611 | 600 | 600 | 48,000 |
1993/03/03 | 606 | 614 | 606 | 611 | 55,000 |
1993/03/02 | 606 | 610 | 606 | 610 | 78,000 |
1993/03/01 | 619 | 619 | 610 | 610 | 52,000 |
1993/02/26 | 617 | 619 | 612 | 619 | 54,000 |
1993/02/25 | 615 | 619 | 611 | 619 | 70,000 |
1993/02/24 | 621 | 621 | 620 | 620 | 38,000 |
1993/02/23 | 625 | 626 | 625 | 626 | 48,000 |
1993/02/22 | 641 | 641 | 625 | 625 | 41,000 |
1993/02/19 | 639 | 646 | 635 | 646 | 49,000 |
1993/02/18 | 620 | 635 | 611 | 635 | 38,000 |
1993/02/17 | 623 | 635 | 623 | 635 | 56,000 |
1993/02/16 | 635 | 635 | 623 | 623 | 71,000 |
1993/02/15 | 621 | 630 | 620 | 620 | 42,000 |
1993/02/12 | 641 | 651 | 621 | 651 | 262,000 |
1993/02/10 | 626 | 640 | 620 | 640 | 30,000 |
1993/02/09 | 660 | 660 | 640 | 640 | 51,000 |
1993/02/08 | 660 | 660 | 658 | 660 | 48,000 |
1993/02/05 | 650 | 658 | 648 | 658 | 119,000 |
1993/02/04 | 665 | 665 | 650 | 650 | 43,000 |
1993/02/03 | 667 | 667 | 655 | 665 | 28,000 |
1993/02/02 | 655 | 670 | 655 | 668 | 35,000 |
1993/02/01 | 635 | 635 | 635 | 635 | 27,000 |
1993/01/29 | 670 | 670 | 670 | 670 | 277,000 |
1993/01/28 | 635 | 670 | 635 | 670 | 135,000 |
1993/01/27 | 635 | 650 | 625 | 650 | 31,000 |
1993/01/26 | 610 | 610 | 609 | 610 | 175,000 |
1993/01/25 | 605 | 610 | 605 | 610 | 98,000 |
1993/01/22 | 605 | 605 | 601 | 605 | 97,000 |
1993/01/21 | 615 | 615 | 600 | 610 | 79,000 |
1993/01/20 | 620 | 620 | 605 | 605 | 69,000 |
1993/01/19 | 610 | 610 | 605 | 610 | 119,000 |
1993/01/18 | 625 | 625 | 605 | 610 | 94,000 |
1993/01/14 | 638 | 638 | 625 | 625 | 111,000 |
1993/01/13 | 642 | 642 | 638 | 638 | 104,000 |
1993/01/12 | 659 | 659 | 632 | 642 | 65,000 |
1993/01/11 | 663 | 669 | 650 | 669 | 23,000 |
1993/01/08 | 647 | 670 | 647 | 670 | 69,000 |
1993/01/07 | 666 | 666 | 662 | 662 | 250,000 |
1993/01/06 | 654 | 665 | 654 | 665 | 126,000 |
1993/01/05 | 653 | 654 | 641 | 654 | 59,000 |
1993/01/04 | 645 | 654 | 645 | 654 | 63,000 |