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 |
|---|---|---|---|---|---|
| 1995/12/29 | 580 | 586 | 578 | 586 | 107,000 |
| 1995/12/28 | 592 | 592 | 580 | 580 | 593,000 |
| 1995/12/27 | 586 | 590 | 583 | 588 | 424,000 |
| 1995/12/26 | 588 | 590 | 576 | 576 | 596,000 |
| 1995/12/25 | 586 | 588 | 582 | 586 | 342,000 |
| 1995/12/22 | 601 | 606 | 581 | 581 | 1,743,000 |
| 1995/12/21 | 590 | 605 | 590 | 600 | 1,274,000 |
| 1995/12/20 | 562 | 590 | 562 | 587 | 967,000 |
| 1995/12/19 | 563 | 569 | 560 | 561 | 261,000 |
| 1995/12/18 | 569 | 570 | 565 | 569 | 195,000 |
| 1995/12/15 | 569 | 570 | 555 | 569 | 462,000 |
| 1995/12/14 | 560 | 569 | 555 | 561 | 555,000 |
| 1995/12/13 | 564 | 570 | 563 | 565 | 359,000 |
| 1995/12/12 | 574 | 574 | 561 | 563 | 398,000 |
| 1995/12/11 | 586 | 587 | 574 | 574 | 648,000 |
| 1995/12/08 | 588 | 594 | 580 | 580 | 1,312,000 |
| 1995/12/07 | 580 | 590 | 576 | 590 | 1,402,000 |
| 1995/12/06 | 566 | 585 | 566 | 579 | 1,505,000 |
| 1995/12/05 | 570 | 580 | 563 | 566 | 518,000 |
| 1995/12/04 | 560 | 583 | 560 | 561 | 808,000 |
| 1995/12/01 | 515 | 600 | 512 | 580 | 2,132,000 |
| 1995/11/30 | 490 | 505 | 485 | 505 | 736,000 |
| 1995/11/29 | 480 | 484 | 479 | 480 | 266,000 |
| 1995/11/28 | 481 | 483 | 480 | 483 | 369,000 |
| 1995/11/27 | 485 | 485 | 476 | 481 | 107,000 |
| 1995/11/24 | 476 | 481 | 476 | 476 | 58,000 |
| 1995/11/22 | 485 | 485 | 480 | 480 | 161,000 |
| 1995/11/21 | 485 | 485 | 480 | 485 | 200,000 |
| 1995/11/20 | 481 | 482 | 476 | 480 | 221,000 |
| 1995/11/17 | 477 | 479 | 469 | 476 | 218,000 |
| 1995/11/16 | 470 | 475 | 470 | 474 | 147,000 |
| 1995/11/15 | 473 | 475 | 471 | 471 | 135,000 |
| 1995/11/14 | 471 | 475 | 471 | 475 | 254,000 |
| 1995/11/13 | 481 | 483 | 477 | 478 | 128,000 |
| 1995/11/10 | 477 | 481 | 474 | 481 | 147,000 |
| 1995/11/09 | 484 | 484 | 477 | 477 | 354,000 |
| 1995/11/08 | 480 | 485 | 477 | 485 | 68,000 |
| 1995/11/07 | 469 | 480 | 466 | 480 | 317,000 |
| 1995/11/06 | 470 | 481 | 463 | 463 | 350,000 |
| 1995/11/02 | 463 | 463 | 459 | 463 | 124,000 |
| 1995/11/01 | 464 | 464 | 458 | 459 | 152,000 |
| 1995/10/31 | 455 | 464 | 445 | 464 | 165,000 |
| 1995/10/30 | 451 | 454 | 450 | 450 | 132,000 |
| 1995/10/27 | 455 | 461 | 452 | 452 | 152,000 |
| 1995/10/26 | 460 | 465 | 456 | 456 | 650,000 |
| 1995/10/25 | 460 | 461 | 458 | 458 | 490,000 |
| 1995/10/24 | 465 | 468 | 460 | 460 | 108,000 |
| 1995/10/23 | 480 | 480 | 470 | 470 | 69,000 |
| 1995/10/20 | 485 | 485 | 480 | 481 | 462,000 |
| 1995/10/19 | 484 | 485 | 479 | 480 | 218,000 |
| 1995/10/18 | 485 | 485 | 479 | 479 | 157,000 |
| 1995/10/17 | 482 | 485 | 462 | 485 | 324,000 |
| 1995/10/16 | 477 | 484 | 476 | 482 | 664,000 |
| 1995/10/13 | 485 | 485 | 476 | 476 | 122,000 |
| 1995/10/12 | 485 | 485 | 482 | 485 | 146,000 |
| 1995/10/11 | 485 | 485 | 480 | 485 | 134,000 |
| 1995/10/09 | 490 | 490 | 480 | 480 | 92,000 |
| 1995/10/06 | 488 | 488 | 482 | 486 | 270,000 |
| 1995/10/05 | 477 | 489 | 477 | 486 | 249,000 |
| 1995/10/04 | 473 | 480 | 473 | 477 | 54,000 |
| 1995/10/03 | 470 | 476 | 460 | 467 | 157,000 |
| 1995/10/02 | 472 | 475 | 465 | 475 | 102,000 |
| 1995/09/29 | 471 | 472 | 466 | 472 | 67,000 |
| 1995/09/28 | 460 | 474 | 458 | 473 | 71,000 |
| 1995/09/27 | 460 | 463 | 458 | 463 | 214,000 |
| 1995/09/26 | 472 | 472 | 458 | 458 | 99,000 |
| 1995/09/25 | 463 | 471 | 458 | 471 | 104,000 |
| 1995/09/22 | 472 | 476 | 465 | 465 | 198,000 |
| 1995/09/21 | 480 | 480 | 470 | 471 | 138,000 |
| 1995/09/20 | 483 | 483 | 477 | 477 | 203,000 |
| 1995/09/19 | 485 | 485 | 477 | 480 | 141,000 |
| 1995/09/18 | 485 | 490 | 481 | 481 | 198,000 |
| 1995/09/14 | 495 | 495 | 480 | 486 | 390,000 |
| 1995/09/13 | 477 | 495 | 477 | 495 | 428,000 |
| 1995/09/12 | 477 | 486 | 477 | 480 | 204,000 |
| 1995/09/11 | 472 | 479 | 467 | 476 | 214,000 |
| 1995/09/08 | 461 | 475 | 461 | 467 | 1,183,000 |
| 1995/09/07 | 473 | 482 | 468 | 468 | 131,000 |
| 1995/09/06 | 482 | 483 | 473 | 473 | 118,000 |
| 1995/09/05 | 473 | 480 | 473 | 476 | 399,000 |
| 1995/09/04 | 483 | 487 | 479 | 483 | 344,000 |
| 1995/09/01 | 482 | 482 | 471 | 479 | 254,000 |
| 1995/08/31 | 473 | 475 | 470 | 475 | 200,000 |
| 1995/08/30 | 479 | 480 | 467 | 469 | 313,000 |
| 1995/08/29 | 479 | 481 | 477 | 481 | 84,000 |
| 1995/08/28 | 477 | 478 | 465 | 478 | 46,000 |
| 1995/08/25 | 470 | 480 | 470 | 480 | 119,000 |
| 1995/08/24 | 463 | 470 | 460 | 470 | 66,000 |
| 1995/08/23 | 476 | 476 | 463 | 463 | 158,000 |
| 1995/08/22 | 473 | 479 | 470 | 474 | 119,000 |
| 1995/08/21 | 467 | 475 | 464 | 467 | 292,000 |
| 1995/08/18 | 475 | 475 | 466 | 469 | 116,000 |
| 1995/08/17 | 469 | 475 | 466 | 470 | 365,000 |
| 1995/08/16 | 479 | 484 | 469 | 479 | 344,000 |
| 1995/08/15 | 450 | 469 | 448 | 469 | 224,000 |
| 1995/08/14 | 450 | 450 | 440 | 450 | 167,000 |
| 1995/08/11 | 460 | 466 | 447 | 450 | 431,000 |
| 1995/08/10 | 458 | 470 | 450 | 470 | 268,000 |
| 1995/08/09 | 463 | 469 | 460 | 460 | 64,000 |
| 1995/08/08 | 460 | 460 | 455 | 458 | 12,000 |
| 1995/08/07 | 468 | 468 | 455 | 455 | 47,000 |
| 1995/08/04 | 451 | 469 | 450 | 469 | 130,000 |
| 1995/08/03 | 460 | 460 | 446 | 447 | 92,000 |
| 1995/08/02 | 453 | 459 | 453 | 458 | 88,000 |
| 1995/08/01 | 458 | 458 | 446 | 446 | 129,000 |
| 1995/07/31 | 459 | 465 | 456 | 458 | 97,000 |
| 1995/07/28 | 453 | 453 | 446 | 453 | 28,000 |
| 1995/07/27 | 444 | 453 | 437 | 453 | 117,000 |
| 1995/07/26 | 435 | 445 | 435 | 445 | 228,000 |
| 1995/07/25 | 457 | 457 | 449 | 454 | 71,000 |
| 1995/07/24 | 468 | 468 | 458 | 458 | 144,000 |
| 1995/07/21 | 458 | 459 | 455 | 458 | 247,000 |
| 1995/07/20 | 430 | 443 | 430 | 443 | 76,000 |
| 1995/07/19 | 440 | 440 | 430 | 435 | 33,000 |
| 1995/07/18 | 443 | 447 | 440 | 440 | 68,000 |
| 1995/07/17 | 439 | 444 | 437 | 443 | 115,000 |
| 1995/07/14 | 441 | 441 | 421 | 433 | 327,000 |
| 1995/07/13 | 448 | 448 | 441 | 441 | 116,000 |
| 1995/07/12 | 454 | 465 | 441 | 448 | 645,000 |
| 1995/07/11 | 466 | 466 | 448 | 452 | 196,000 |
| 1995/07/10 | 470 | 474 | 465 | 465 | 171,000 |
| 1995/07/07 | 451 | 475 | 451 | 472 | 359,000 |
| 1995/07/06 | 435 | 440 | 433 | 440 | 51,000 |
| 1995/07/05 | 415 | 430 | 415 | 430 | 95,000 |
| 1995/07/04 | 420 | 425 | 415 | 425 | 88,000 |
| 1995/07/03 | 429 | 429 | 415 | 415 | 281,000 |
| 1995/06/30 | 428 | 428 | 418 | 424 | 361,000 |
| 1995/06/29 | 430 | 433 | 428 | 428 | 248,000 |
| 1995/06/28 | 423 | 424 | 419 | 420 | 103,000 |
| 1995/06/27 | 427 | 427 | 419 | 424 | 451,000 |
| 1995/06/26 | 432 | 433 | 419 | 419 | 41,000 |
| 1995/06/23 | 390 | 423 | 390 | 422 | 211,000 |
| 1995/06/22 | 390 | 390 | 385 | 385 | 168,000 |
| 1995/06/21 | 394 | 394 | 390 | 394 | 94,000 |
| 1995/06/20 | 399 | 399 | 388 | 388 | 269,000 |
| 1995/06/19 | 400 | 400 | 390 | 395 | 55,000 |
| 1995/06/16 | 413 | 413 | 402 | 406 | 166,000 |
| 1995/06/15 | 403 | 408 | 390 | 408 | 96,000 |
| 1995/06/14 | 402 | 409 | 400 | 408 | 208,000 |
| 1995/06/13 | 404 | 404 | 388 | 392 | 164,000 |
| 1995/06/12 | 418 | 418 | 400 | 404 | 159,000 |
| 1995/06/09 | 420 | 421 | 414 | 419 | 543,000 |
| 1995/06/08 | 416 | 430 | 412 | 430 | 195,000 |
| 1995/06/07 | 446 | 449 | 439 | 439 | 92,000 |
| 1995/06/06 | 463 | 465 | 451 | 451 | 91,000 |
| 1995/06/05 | 466 | 466 | 464 | 465 | 35,000 |
| 1995/06/02 | 465 | 474 | 465 | 466 | 68,000 |
| 1995/06/01 | 460 | 465 | 440 | 465 | 113,000 |
| 1995/05/31 | 460 | 460 | 455 | 460 | 36,000 |
| 1995/05/30 | 460 | 460 | 455 | 460 | 18,000 |
| 1995/05/29 | 457 | 458 | 450 | 450 | 159,000 |
| 1995/05/26 | 478 | 478 | 458 | 458 | 112,000 |
| 1995/05/25 | 480 | 480 | 463 | 463 | 296,000 |
| 1995/05/24 | 479 | 479 | 468 | 478 | 133,000 |
| 1995/05/23 | 458 | 480 | 458 | 480 | 629,000 |
| 1995/05/22 | 464 | 465 | 463 | 463 | 168,000 |
| 1995/05/19 | 469 | 473 | 464 | 464 | 471,000 |
| 1995/05/18 | 470 | 470 | 459 | 459 | 300,000 |
| 1995/05/17 | 468 | 468 | 460 | 460 | 181,000 |
| 1995/05/16 | 455 | 460 | 455 | 460 | 467,000 |
| 1995/05/15 | 455 | 455 | 450 | 454 | 84,000 |
| 1995/05/12 | 463 | 463 | 450 | 450 | 136,000 |
| 1995/05/11 | 470 | 470 | 462 | 463 | 148,000 |
| 1995/05/10 | 469 | 469 | 464 | 467 | 162,000 |
| 1995/05/09 | 478 | 478 | 465 | 470 | 195,000 |
| 1995/05/08 | 475 | 479 | 470 | 478 | 444,000 |
| 1995/05/02 | 460 | 465 | 459 | 465 | 195,000 |
| 1995/05/01 | 460 | 460 | 455 | 460 | 105,000 |
| 1995/04/28 | 469 | 471 | 460 | 460 | 43,000 |
| 1995/04/27 | 475 | 476 | 470 | 470 | 42,000 |
| 1995/04/26 | 476 | 476 | 471 | 475 | 123,000 |
| 1995/04/25 | 475 | 476 | 472 | 472 | 82,000 |
| 1995/04/24 | 483 | 483 | 475 | 475 | 172,000 |
| 1995/04/21 | 478 | 479 | 475 | 479 | 469,000 |
| 1995/04/20 | 475 | 479 | 475 | 478 | 301,000 |
| 1995/04/19 | 469 | 473 | 465 | 472 | 121,000 |
| 1995/04/18 | 468 | 470 | 467 | 467 | 54,000 |
| 1995/04/17 | 468 | 470 | 459 | 470 | 151,000 |
| 1995/04/14 | 468 | 473 | 467 | 469 | 667,000 |
| 1995/04/13 | 463 | 470 | 460 | 465 | 152,000 |
| 1995/04/12 | 466 | 470 | 463 | 463 | 190,000 |
| 1995/04/11 | 469 | 470 | 465 | 465 | 35,000 |
| 1995/04/10 | 459 | 473 | 459 | 470 | 80,000 |
| 1995/04/07 | 460 | 463 | 450 | 463 | 73,000 |
| 1995/04/06 | 462 | 468 | 457 | 468 | 111,000 |
| 1995/04/05 | 473 | 473 | 458 | 468 | 60,000 |
| 1995/04/04 | 440 | 478 | 430 | 478 | 165,000 |
| 1995/04/03 | 467 | 467 | 435 | 435 | 108,000 |
| 1995/03/31 | 477 | 492 | 469 | 472 | 216,000 |
| 1995/03/30 | 476 | 476 | 470 | 472 | 24,000 |
| 1995/03/29 | 493 | 493 | 480 | 481 | 113,000 |
| 1995/03/28 | 489 | 503 | 485 | 498 | 58,000 |
| 1995/03/27 | 478 | 506 | 477 | 493 | 319,000 |
| 1995/03/24 | 443 | 471 | 438 | 469 | 370,000 |
| 1995/03/23 | 453 | 460 | 436 | 438 | 117,000 |
| 1995/03/22 | 468 | 469 | 455 | 458 | 240,000 |
| 1995/03/20 | 470 | 470 | 461 | 469 | 197,000 |
| 1995/03/17 | 470 | 470 | 460 | 470 | 175,000 |
| 1995/03/16 | 487 | 487 | 465 | 470 | 118,000 |
| 1995/03/15 | 480 | 485 | 480 | 483 | 182,000 |
| 1995/03/14 | 498 | 498 | 485 | 485 | 129,000 |
| 1995/03/13 | 514 | 514 | 498 | 498 | 121,000 |
| 1995/03/10 | 500 | 505 | 495 | 504 | 351,000 |
| 1995/03/09 | 497 | 500 | 497 | 499 | 138,000 |
| 1995/03/08 | 500 | 500 | 495 | 495 | 207,000 |
| 1995/03/07 | 503 | 504 | 500 | 500 | 205,000 |
| 1995/03/06 | 504 | 506 | 501 | 503 | 222,000 |
| 1995/03/03 | 514 | 514 | 502 | 502 | 113,000 |
| 1995/03/02 | 515 | 515 | 510 | 514 | 72,000 |
| 1995/03/01 | 515 | 519 | 502 | 502 | 71,000 |
| 1995/02/28 | 511 | 516 | 507 | 516 | 213,000 |
| 1995/02/27 | 510 | 510 | 497 | 510 | 132,000 |
| 1995/02/24 | 538 | 538 | 527 | 530 | 55,000 |
| 1995/02/23 | 542 | 544 | 529 | 544 | 96,000 |
| 1995/02/22 | 543 | 543 | 538 | 538 | 107,000 |
| 1995/02/21 | 544 | 544 | 538 | 543 | 157,000 |
| 1995/02/20 | 554 | 554 | 542 | 544 | 52,000 |
| 1995/02/17 | 536 | 570 | 536 | 560 | 272,000 |
| 1995/02/16 | 547 | 554 | 545 | 546 | 44,000 |
| 1995/02/15 | 555 | 555 | 545 | 547 | 83,000 |
| 1995/02/14 | 563 | 563 | 554 | 554 | 40,000 |
| 1995/02/13 | 563 | 570 | 563 | 563 | 43,000 |
| 1995/02/10 | 565 | 565 | 559 | 565 | 80,000 |
| 1995/02/09 | 558 | 570 | 550 | 570 | 351,000 |
| 1995/02/08 | 557 | 557 | 530 | 534 | 67,000 |
| 1995/02/07 | 559 | 560 | 557 | 557 | 66,000 |
| 1995/02/06 | 560 | 561 | 556 | 561 | 134,000 |
| 1995/02/03 | 561 | 561 | 555 | 559 | 73,000 |
| 1995/02/02 | 561 | 569 | 554 | 566 | 227,000 |
| 1995/02/01 | 540 | 570 | 536 | 570 | 181,000 |
| 1995/01/31 | 535 | 540 | 525 | 525 | 96,000 |
| 1995/01/30 | 520 | 544 | 512 | 530 | 172,000 |
| 1995/01/27 | 516 | 520 | 506 | 516 | 161,000 |
| 1995/01/26 | 530 | 533 | 500 | 510 | 202,000 |
| 1995/01/25 | 537 | 540 | 530 | 530 | 167,000 |
| 1995/01/24 | 550 | 550 | 530 | 549 | 271,000 |
| 1995/01/23 | 571 | 575 | 523 | 525 | 154,000 |
| 1995/01/20 | 600 | 600 | 580 | 581 | 114,000 |
| 1995/01/19 | 591 | 594 | 590 | 590 | 86,000 |
| 1995/01/18 | 598 | 603 | 594 | 594 | 117,000 |
| 1995/01/17 | 603 | 606 | 598 | 598 | 111,000 |
| 1995/01/13 | 600 | 615 | 600 | 609 | 463,000 |
| 1995/01/12 | 589 | 600 | 589 | 600 | 463,000 |
| 1995/01/11 | 584 | 595 | 582 | 585 | 447,000 |
| 1995/01/10 | 571 | 574 | 570 | 574 | 69,000 |
| 1995/01/09 | 575 | 575 | 571 | 571 | 41,000 |
| 1995/01/06 | 579 | 579 | 572 | 572 | 161,000 |
| 1995/01/05 | 579 | 579 | 574 | 579 | 185,000 |
| 1995/01/04 | 589 | 594 | 576 | 576 | 122,000 |