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 |
---|---|---|---|---|---|
1994/12/30 | 588 | 595 | 588 | 594 | 128,000 |
1994/12/29 | 594 | 594 | 584 | 586 | 51,000 |
1994/12/28 | 606 | 607 | 597 | 597 | 374,000 |
1994/12/27 | 596 | 602 | 591 | 597 | 169,000 |
1994/12/26 | 590 | 600 | 590 | 596 | 150,000 |
1994/12/22 | 587 | 590 | 586 | 590 | 272,000 |
1994/12/21 | 587 | 590 | 582 | 585 | 187,000 |
1994/12/20 | 580 | 583 | 575 | 581 | 293,000 |
1994/12/19 | 580 | 586 | 580 | 580 | 615,000 |
1994/12/16 | 581 | 586 | 571 | 576 | 184,000 |
1994/12/15 | 587 | 590 | 582 | 583 | 69,000 |
1994/12/14 | 590 | 592 | 587 | 587 | 74,000 |
1994/12/13 | 591 | 594 | 590 | 590 | 74,000 |
1994/12/12 | 600 | 600 | 591 | 591 | 91,000 |
1994/12/09 | 620 | 620 | 590 | 610 | 221,000 |
1994/12/08 | 609 | 620 | 608 | 620 | 162,000 |
1994/12/07 | 595 | 610 | 595 | 608 | 365,000 |
1994/12/06 | 600 | 601 | 593 | 595 | 151,000 |
1994/12/05 | 596 | 608 | 596 | 598 | 128,000 |
1994/12/02 | 610 | 610 | 586 | 586 | 101,000 |
1994/12/01 | 595 | 600 | 581 | 600 | 152,000 |
1994/11/30 | 615 | 615 | 589 | 590 | 84,000 |
1994/11/29 | 590 | 595 | 589 | 595 | 41,000 |
1994/11/28 | 595 | 595 | 586 | 590 | 217,000 |
1994/11/25 | 584 | 598 | 575 | 575 | 86,000 |
1994/11/24 | 590 | 590 | 578 | 578 | 232,000 |
1994/11/22 | 594 | 600 | 591 | 600 | 144,000 |
1994/11/21 | 613 | 613 | 593 | 593 | 100,000 |
1994/11/18 | 610 | 610 | 609 | 610 | 114,000 |
1994/11/17 | 616 | 618 | 614 | 616 | 166,000 |
1994/11/16 | 611 | 627 | 611 | 618 | 122,000 |
1994/11/15 | 620 | 620 | 611 | 618 | 135,000 |
1994/11/14 | 604 | 610 | 604 | 610 | 130,000 |
1994/11/11 | 608 | 610 | 600 | 610 | 213,000 |
1994/11/10 | 601 | 603 | 601 | 601 | 79,000 |
1994/11/09 | 620 | 620 | 601 | 603 | 70,000 |
1994/11/08 | 608 | 612 | 608 | 610 | 37,000 |
1994/11/07 | 625 | 625 | 612 | 612 | 28,000 |
1994/11/04 | 635 | 635 | 625 | 625 | 62,000 |
1994/11/02 | 627 | 630 | 627 | 629 | 74,000 |
1994/11/01 | 635 | 635 | 626 | 626 | 82,000 |
1994/10/31 | 632 | 635 | 632 | 635 | 142,000 |
1994/10/28 | 634 | 634 | 631 | 632 | 116,000 |
1994/10/27 | 631 | 634 | 630 | 634 | 148,000 |
1994/10/26 | 628 | 635 | 616 | 634 | 239,000 |
1994/10/25 | 613 | 630 | 611 | 630 | 127,000 |
1994/10/24 | 616 | 622 | 611 | 613 | 183,000 |
1994/10/21 | 632 | 632 | 615 | 616 | 103,000 |
1994/10/20 | 637 | 639 | 633 | 633 | 382,000 |
1994/10/19 | 639 | 639 | 633 | 635 | 31,000 |
1994/10/18 | 640 | 640 | 634 | 640 | 39,000 |
1994/10/17 | 630 | 644 | 629 | 640 | 81,000 |
1994/10/14 | 638 | 638 | 629 | 630 | 135,000 |
1994/10/13 | 638 | 639 | 631 | 631 | 172,000 |
1994/10/12 | 630 | 649 | 630 | 646 | 112,000 |
1994/10/11 | 643 | 643 | 631 | 631 | 255,000 |
1994/10/07 | 643 | 648 | 641 | 648 | 79,000 |
1994/10/06 | 654 | 661 | 653 | 655 | 83,000 |
1994/10/05 | 654 | 658 | 651 | 654 | 68,000 |
1994/10/04 | 655 | 659 | 648 | 658 | 152,000 |
1994/10/03 | 658 | 660 | 655 | 658 | 109,000 |
1994/09/30 | 644 | 648 | 640 | 648 | 75,000 |
1994/09/29 | 640 | 640 | 630 | 630 | 122,000 |
1994/09/28 | 649 | 649 | 632 | 640 | 200,000 |
1994/09/27 | 660 | 660 | 649 | 649 | 122,000 |
1994/09/26 | 666 | 666 | 654 | 660 | 91,000 |
1994/09/22 | 666 | 668 | 657 | 660 | 458,000 |
1994/09/21 | 658 | 663 | 658 | 663 | 353,000 |
1994/09/20 | 661 | 663 | 657 | 661 | 383,000 |
1994/09/19 | 670 | 670 | 661 | 661 | 186,000 |
1994/09/16 | 669 | 669 | 669 | 669 | 248,000 |
1994/09/14 | 667 | 670 | 667 | 669 | 256,000 |
1994/09/13 | 664 | 670 | 664 | 666 | 303,000 |
1994/09/12 | 661 | 666 | 661 | 664 | 158,000 |
1994/09/09 | 660 | 662 | 660 | 661 | 304,000 |
1994/09/08 | 663 | 665 | 660 | 660 | 259,000 |
1994/09/07 | 665 | 665 | 657 | 658 | 209,000 |
1994/09/06 | 663 | 672 | 661 | 661 | 87,000 |
1994/09/05 | 677 | 689 | 673 | 673 | 81,000 |
1994/09/02 | 680 | 684 | 671 | 684 | 80,000 |
1994/09/01 | 693 | 693 | 677 | 678 | 153,000 |
1994/08/31 | 685 | 689 | 683 | 685 | 149,000 |
1994/08/30 | 681 | 685 | 680 | 685 | 69,000 |
1994/08/29 | 680 | 689 | 680 | 680 | 96,000 |
1994/08/26 | 700 | 700 | 687 | 687 | 238,000 |
1994/08/25 | 685 | 690 | 683 | 686 | 118,000 |
1994/08/24 | 674 | 676 | 673 | 675 | 73,000 |
1994/08/23 | 680 | 680 | 674 | 679 | 125,000 |
1994/08/22 | 680 | 680 | 676 | 676 | 87,000 |
1994/08/19 | 680 | 681 | 675 | 680 | 111,000 |
1994/08/18 | 690 | 696 | 685 | 696 | 35,000 |
1994/08/17 | 690 | 696 | 690 | 690 | 57,000 |
1994/08/16 | 690 | 696 | 685 | 696 | 91,000 |
1994/08/15 | 690 | 698 | 689 | 698 | 72,000 |
1994/08/12 | 680 | 694 | 680 | 690 | 102,000 |
1994/08/11 | 679 | 700 | 679 | 700 | 216,000 |
1994/08/10 | 666 | 676 | 665 | 676 | 99,000 |
1994/08/09 | 669 | 669 | 665 | 666 | 79,000 |
1994/08/08 | 670 | 676 | 669 | 669 | 66,000 |
1994/08/05 | 671 | 671 | 662 | 669 | 160,000 |
1994/08/04 | 684 | 690 | 683 | 686 | 168,000 |
1994/08/03 | 694 | 694 | 685 | 692 | 113,000 |
1994/08/02 | 694 | 694 | 684 | 692 | 82,000 |
1994/08/01 | 690 | 700 | 684 | 684 | 168,000 |
1994/07/29 | 685 | 690 | 684 | 690 | 78,000 |
1994/07/28 | 670 | 685 | 670 | 684 | 317,000 |
1994/07/27 | 680 | 680 | 662 | 670 | 112,000 |
1994/07/26 | 660 | 672 | 656 | 670 | 174,000 |
1994/07/25 | 671 | 680 | 661 | 662 | 231,000 |
1994/07/22 | 702 | 705 | 690 | 691 | 110,000 |
1994/07/21 | 707 | 720 | 690 | 702 | 210,000 |
1994/07/20 | 710 | 715 | 704 | 704 | 173,000 |
1994/07/19 | 715 | 715 | 708 | 710 | 108,000 |
1994/07/18 | 723 | 723 | 710 | 710 | 96,000 |
1994/07/15 | 720 | 729 | 719 | 723 | 250,000 |
1994/07/14 | 719 | 720 | 712 | 720 | 198,000 |
1994/07/13 | 706 | 719 | 705 | 719 | 206,000 |
1994/07/12 | 698 | 710 | 698 | 706 | 59,000 |
1994/07/11 | 705 | 705 | 700 | 705 | 114,000 |
1994/07/08 | 724 | 731 | 710 | 710 | 563,000 |
1994/07/07 | 699 | 724 | 699 | 724 | 246,000 |
1994/07/06 | 715 | 719 | 700 | 700 | 236,000 |
1994/07/05 | 708 | 715 | 708 | 715 | 299,000 |
1994/07/04 | 695 | 713 | 695 | 707 | 281,000 |
1994/07/01 | 685 | 694 | 680 | 694 | 246,000 |
1994/06/30 | 670 | 675 | 664 | 675 | 463,000 |
1994/06/29 | 675 | 675 | 663 | 670 | 457,000 |
1994/06/28 | 670 | 670 | 665 | 670 | 178,000 |
1994/06/27 | 680 | 680 | 660 | 662 | 182,000 |
1994/06/24 | 684 | 685 | 678 | 680 | 357,000 |
1994/06/23 | 685 | 685 | 675 | 676 | 295,000 |
1994/06/22 | 671 | 685 | 670 | 675 | 381,000 |
1994/06/21 | 700 | 700 | 682 | 683 | 208,000 |
1994/06/20 | 727 | 727 | 700 | 700 | 115,000 |
1994/06/17 | 742 | 742 | 727 | 727 | 428,000 |
1994/06/16 | 725 | 744 | 725 | 744 | 400,000 |
1994/06/15 | 720 | 728 | 720 | 720 | 207,000 |
1994/06/14 | 710 | 719 | 709 | 712 | 164,000 |
1994/06/13 | 705 | 710 | 701 | 710 | 402,000 |
1994/06/10 | 709 | 720 | 705 | 705 | 698,000 |
1994/06/09 | 735 | 737 | 728 | 729 | 544,000 |
1994/06/08 | 696 | 730 | 696 | 729 | 979,000 |
1994/06/07 | 693 | 693 | 686 | 692 | 126,000 |
1994/06/06 | 685 | 690 | 685 | 690 | 151,000 |
1994/06/03 | 686 | 693 | 685 | 693 | 211,000 |
1994/06/02 | 695 | 695 | 688 | 688 | 234,000 |
1994/06/01 | 696 | 698 | 690 | 690 | 326,000 |
1994/05/31 | 698 | 698 | 688 | 696 | 216,000 |
1994/05/30 | 688 | 695 | 687 | 688 | 372,000 |
1994/05/27 | 687 | 687 | 682 | 687 | 194,000 |
1994/05/26 | 679 | 687 | 675 | 687 | 206,000 |
1994/05/25 | 679 | 679 | 674 | 679 | 126,000 |
1994/05/24 | 680 | 686 | 677 | 679 | 175,000 |
1994/05/23 | 675 | 682 | 673 | 677 | 238,000 |
1994/05/20 | 690 | 690 | 680 | 680 | 224,000 |
1994/05/19 | 670 | 690 | 668 | 690 | 293,000 |
1994/05/18 | 680 | 680 | 665 | 670 | 250,000 |
1994/05/17 | 690 | 692 | 681 | 681 | 254,000 |
1994/05/16 | 692 | 694 | 680 | 680 | 194,000 |
1994/05/13 | 701 | 701 | 685 | 685 | 169,000 |
1994/05/12 | 690 | 693 | 680 | 693 | 125,000 |
1994/05/11 | 701 | 702 | 685 | 685 | 140,000 |
1994/05/10 | 699 | 705 | 695 | 700 | 78,000 |
1994/05/09 | 698 | 700 | 692 | 692 | 83,000 |
1994/05/06 | 692 | 699 | 689 | 699 | 38,000 |
1994/05/02 | 695 | 696 | 687 | 695 | 31,000 |
1994/04/28 | 680 | 695 | 680 | 695 | 156,000 |
1994/04/27 | 691 | 695 | 675 | 680 | 67,000 |
1994/04/26 | 697 | 697 | 681 | 690 | 144,000 |
1994/04/25 | 699 | 699 | 690 | 690 | 169,000 |
1994/04/22 | 690 | 696 | 690 | 696 | 154,000 |
1994/04/21 | 697 | 697 | 691 | 691 | 107,000 |
1994/04/20 | 706 | 706 | 690 | 690 | 205,000 |
1994/04/19 | 698 | 703 | 690 | 696 | 202,000 |
1994/04/18 | 706 | 710 | 700 | 701 | 265,000 |
1994/04/15 | 700 | 702 | 688 | 700 | 213,000 |
1994/04/14 | 685 | 700 | 675 | 699 | 627,000 |
1994/04/13 | 675 | 676 | 669 | 675 | 146,000 |
1994/04/12 | 690 | 690 | 675 | 675 | 78,000 |
1994/04/11 | 680 | 691 | 680 | 690 | 68,000 |
1994/04/08 | 686 | 695 | 665 | 680 | 61,000 |
1994/04/07 | 687 | 694 | 684 | 693 | 67,000 |
1994/04/06 | 691 | 691 | 690 | 691 | 61,000 |
1994/04/05 | 675 | 685 | 674 | 684 | 300,000 |
1994/04/04 | 672 | 675 | 658 | 675 | 467,000 |
1994/04/01 | 674 | 675 | 671 | 674 | 127,000 |
1994/03/31 | 667 | 675 | 667 | 675 | 99,000 |
1994/03/30 | 666 | 675 | 665 | 667 | 112,000 |
1994/03/29 | 675 | 677 | 668 | 670 | 80,000 |
1994/03/28 | 675 | 688 | 675 | 678 | 112,000 |
1994/03/25 | 680 | 680 | 676 | 680 | 311,000 |
1994/03/24 | 676 | 679 | 675 | 676 | 178,000 |
1994/03/23 | 685 | 688 | 675 | 675 | 688,000 |
1994/03/22 | 695 | 695 | 682 | 690 | 804,000 |
1994/03/18 | 695 | 705 | 694 | 695 | 199,000 |
1994/03/17 | 725 | 725 | 704 | 705 | 407,000 |
1994/03/16 | 720 | 728 | 718 | 718 | 160,000 |
1994/03/15 | 726 | 729 | 720 | 720 | 157,000 |
1994/03/14 | 704 | 720 | 704 | 718 | 92,000 |
1994/03/11 | 714 | 714 | 704 | 704 | 249,000 |
1994/03/10 | 695 | 713 | 695 | 704 | 180,000 |
1994/03/09 | 687 | 703 | 683 | 693 | 234,000 |
1994/03/08 | 682 | 709 | 682 | 684 | 172,000 |
1994/03/07 | 712 | 712 | 690 | 692 | 192,000 |
1994/03/04 | 690 | 710 | 683 | 695 | 501,000 |
1994/03/03 | 722 | 722 | 689 | 689 | 113,000 |
1994/03/02 | 739 | 739 | 712 | 712 | 201,000 |
1994/03/01 | 735 | 740 | 735 | 739 | 120,000 |
1994/02/28 | 726 | 739 | 726 | 735 | 165,000 |
1994/02/25 | 721 | 730 | 721 | 725 | 271,000 |
1994/02/24 | 730 | 730 | 712 | 724 | 268,000 |
1994/02/23 | 715 | 730 | 714 | 730 | 246,000 |
1994/02/22 | 715 | 717 | 707 | 714 | 386,000 |
1994/02/21 | 700 | 710 | 690 | 707 | 135,000 |
1994/02/18 | 710 | 711 | 698 | 698 | 193,000 |
1994/02/17 | 714 | 714 | 700 | 700 | 276,000 |
1994/02/16 | 714 | 715 | 712 | 714 | 497,000 |
1994/02/15 | 709 | 710 | 698 | 710 | 373,000 |
1994/02/14 | 710 | 725 | 710 | 714 | 414,000 |
1994/02/10 | 725 | 725 | 716 | 720 | 201,000 |
1994/02/09 | 717 | 726 | 713 | 719 | 308,000 |
1994/02/08 | 730 | 732 | 720 | 730 | 475,000 |
1994/02/07 | 721 | 727 | 719 | 720 | 337,000 |
1994/02/04 | 710 | 731 | 710 | 731 | 454,000 |
1994/02/03 | 717 | 718 | 700 | 710 | 1,041,000 |
1994/02/02 | 690 | 709 | 685 | 707 | 730,000 |
1994/02/01 | 680 | 704 | 680 | 690 | 1,259,000 |
1994/01/31 | 675 | 688 | 665 | 665 | 393,000 |
1994/01/28 | 685 | 688 | 655 | 655 | 183,000 |
1994/01/27 | 690 | 690 | 661 | 675 | 229,000 |
1994/01/26 | 681 | 690 | 671 | 690 | 213,000 |
1994/01/25 | 654 | 671 | 654 | 671 | 165,000 |
1994/01/24 | 650 | 659 | 650 | 652 | 73,000 |
1994/01/21 | 683 | 683 | 670 | 680 | 442,000 |
1994/01/20 | 695 | 698 | 683 | 685 | 463,000 |
1994/01/19 | 700 | 700 | 698 | 700 | 278,000 |
1994/01/18 | 699 | 702 | 699 | 700 | 329,000 |
1994/01/17 | 703 | 705 | 697 | 700 | 338,000 |
1994/01/14 | 703 | 704 | 679 | 704 | 204,000 |
1994/01/13 | 705 | 719 | 693 | 693 | 227,000 |
1994/01/12 | 700 | 700 | 696 | 700 | 79,000 |
1994/01/11 | 704 | 705 | 697 | 697 | 305,000 |
1994/01/10 | 702 | 705 | 695 | 704 | 294,000 |
1994/01/07 | 693 | 705 | 693 | 701 | 132,000 |
1994/01/06 | 709 | 709 | 693 | 693 | 150,000 |
1994/01/05 | 686 | 707 | 686 | 707 | 167,000 |
1994/01/04 | 679 | 679 | 677 | 677 | 27,000 |