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 |
|---|---|---|---|---|---|
| 1996/12/30 | 621 | 623 | 615 | 623 | 112,000 |
| 1996/12/27 | 627 | 627 | 617 | 618 | 167,000 |
| 1996/12/26 | 621 | 628 | 603 | 628 | 683,000 |
| 1996/12/25 | 631 | 631 | 619 | 630 | 296,000 |
| 1996/12/24 | 651 | 651 | 626 | 626 | 365,000 |
| 1996/12/20 | 682 | 682 | 651 | 651 | 318,000 |
| 1996/12/19 | 690 | 690 | 671 | 672 | 454,000 |
| 1996/12/18 | 700 | 700 | 695 | 700 | 266,000 |
| 1996/12/17 | 683 | 706 | 683 | 705 | 669,000 |
| 1996/12/16 | 685 | 686 | 683 | 685 | 299,000 |
| 1996/12/13 | 672 | 685 | 672 | 685 | 684,000 |
| 1996/12/12 | 670 | 675 | 670 | 672 | 127,000 |
| 1996/12/11 | 676 | 679 | 670 | 671 | 141,000 |
| 1996/12/10 | 676 | 679 | 676 | 676 | 281,000 |
| 1996/12/09 | 673 | 679 | 670 | 676 | 59,000 |
| 1996/12/06 | 675 | 675 | 666 | 669 | 195,000 |
| 1996/12/05 | 685 | 687 | 665 | 671 | 226,000 |
| 1996/12/04 | 649 | 665 | 649 | 665 | 146,000 |
| 1996/12/03 | 650 | 655 | 649 | 650 | 220,000 |
| 1996/12/02 | 650 | 662 | 650 | 658 | 162,000 |
| 1996/11/29 | 667 | 670 | 647 | 647 | 165,000 |
| 1996/11/28 | 679 | 679 | 666 | 667 | 395,000 |
| 1996/11/27 | 675 | 680 | 675 | 680 | 185,000 |
| 1996/11/26 | 667 | 683 | 667 | 680 | 189,000 |
| 1996/11/25 | 690 | 692 | 664 | 664 | 360,000 |
| 1996/11/22 | 687 | 693 | 681 | 690 | 231,000 |
| 1996/11/21 | 690 | 695 | 689 | 689 | 446,000 |
| 1996/11/20 | 677 | 681 | 672 | 677 | 230,000 |
| 1996/11/19 | 680 | 685 | 677 | 685 | 210,000 |
| 1996/11/18 | 686 | 687 | 681 | 681 | 111,000 |
| 1996/11/15 | 689 | 689 | 686 | 686 | 236,000 |
| 1996/11/14 | 687 | 689 | 687 | 689 | 319,000 |
| 1996/11/13 | 686 | 690 | 685 | 687 | 165,000 |
| 1996/11/12 | 685 | 692 | 685 | 686 | 195,000 |
| 1996/11/11 | 685 | 690 | 684 | 688 | 226,000 |
| 1996/11/08 | 683 | 686 | 683 | 686 | 211,000 |
| 1996/11/07 | 697 | 697 | 673 | 673 | 246,000 |
| 1996/11/06 | 678 | 697 | 670 | 697 | 111,000 |
| 1996/11/05 | 680 | 680 | 663 | 668 | 146,000 |
| 1996/11/01 | 697 | 698 | 680 | 680 | 276,000 |
| 1996/10/31 | 692 | 700 | 691 | 699 | 605,000 |
| 1996/10/30 | 686 | 694 | 686 | 694 | 312,000 |
| 1996/10/29 | 684 | 686 | 684 | 684 | 106,000 |
| 1996/10/28 | 670 | 684 | 670 | 684 | 204,000 |
| 1996/10/25 | 681 | 681 | 676 | 676 | 719,000 |
| 1996/10/24 | 672 | 672 | 660 | 660 | 143,000 |
| 1996/10/23 | 671 | 671 | 657 | 670 | 210,000 |
| 1996/10/22 | 675 | 678 | 664 | 678 | 126,000 |
| 1996/10/21 | 689 | 690 | 683 | 683 | 135,000 |
| 1996/10/18 | 661 | 691 | 661 | 690 | 272,000 |
| 1996/10/17 | 654 | 658 | 654 | 658 | 412,000 |
| 1996/10/16 | 660 | 663 | 659 | 660 | 187,000 |
| 1996/10/15 | 646 | 659 | 645 | 659 | 295,000 |
| 1996/10/14 | 648 | 650 | 646 | 646 | 196,000 |
| 1996/10/11 | 656 | 656 | 648 | 648 | 317,000 |
| 1996/10/09 | 663 | 668 | 662 | 662 | 99,000 |
| 1996/10/08 | 677 | 677 | 667 | 668 | 212,000 |
| 1996/10/07 | 681 | 681 | 674 | 677 | 21,000 |
| 1996/10/04 | 684 | 685 | 681 | 681 | 95,000 |
| 1996/10/03 | 685 | 685 | 683 | 685 | 33,000 |
| 1996/10/02 | 686 | 690 | 678 | 685 | 56,000 |
| 1996/10/01 | 713 | 716 | 690 | 690 | 247,000 |
| 1996/09/30 | 707 | 717 | 701 | 717 | 188,000 |
| 1996/09/27 | 694 | 700 | 690 | 700 | 285,000 |
| 1996/09/26 | 694 | 700 | 694 | 695 | 87,000 |
| 1996/09/25 | 700 | 700 | 693 | 693 | 42,000 |
| 1996/09/24 | 684 | 690 | 680 | 684 | 234,000 |
| 1996/09/20 | 695 | 695 | 682 | 684 | 125,000 |
| 1996/09/19 | 699 | 706 | 692 | 703 | 263,000 |
| 1996/09/18 | 690 | 699 | 690 | 691 | 148,000 |
| 1996/09/17 | 690 | 699 | 690 | 697 | 268,000 |
| 1996/09/13 | 662 | 683 | 662 | 677 | 331,000 |
| 1996/09/12 | 678 | 678 | 661 | 661 | 645,000 |
| 1996/09/11 | 680 | 680 | 671 | 673 | 124,000 |
| 1996/09/10 | 668 | 682 | 668 | 674 | 202,000 |
| 1996/09/09 | 664 | 670 | 663 | 667 | 243,000 |
| 1996/09/06 | 665 | 667 | 662 | 666 | 80,000 |
| 1996/09/05 | 660 | 673 | 656 | 668 | 298,000 |
| 1996/09/04 | 665 | 665 | 655 | 657 | 140,000 |
| 1996/09/03 | 651 | 665 | 647 | 665 | 136,000 |
| 1996/09/02 | 650 | 650 | 648 | 649 | 82,000 |
| 1996/08/30 | 660 | 660 | 633 | 655 | 346,000 |
| 1996/08/29 | 661 | 661 | 650 | 660 | 67,000 |
| 1996/08/28 | 672 | 673 | 671 | 671 | 103,000 |
| 1996/08/27 | 675 | 680 | 675 | 676 | 315,000 |
| 1996/08/26 | 683 | 683 | 665 | 673 | 182,000 |
| 1996/08/23 | 678 | 683 | 677 | 683 | 111,000 |
| 1996/08/22 | 672 | 678 | 667 | 678 | 132,000 |
| 1996/08/21 | 659 | 670 | 659 | 665 | 196,000 |
| 1996/08/20 | 670 | 670 | 651 | 651 | 519,000 |
| 1996/08/19 | 678 | 680 | 670 | 670 | 119,000 |
| 1996/08/16 | 678 | 681 | 677 | 679 | 110,000 |
| 1996/08/15 | 694 | 694 | 678 | 678 | 147,000 |
| 1996/08/14 | 688 | 695 | 688 | 695 | 53,000 |
| 1996/08/13 | 676 | 689 | 676 | 689 | 74,000 |
| 1996/08/12 | 670 | 677 | 670 | 675 | 140,000 |
| 1996/08/09 | 689 | 689 | 681 | 686 | 584,000 |
| 1996/08/08 | 686 | 699 | 686 | 699 | 371,000 |
| 1996/08/07 | 687 | 695 | 685 | 690 | 114,000 |
| 1996/08/06 | 693 | 695 | 685 | 685 | 106,000 |
| 1996/08/05 | 699 | 703 | 697 | 703 | 145,000 |
| 1996/08/02 | 695 | 695 | 689 | 692 | 94,000 |
| 1996/08/01 | 680 | 689 | 680 | 688 | 300,000 |
| 1996/07/31 | 670 | 670 | 663 | 670 | 139,000 |
| 1996/07/30 | 676 | 682 | 666 | 670 | 216,000 |
| 1996/07/29 | 666 | 673 | 665 | 673 | 264,000 |
| 1996/07/26 | 656 | 667 | 656 | 665 | 952,000 |
| 1996/07/25 | 676 | 677 | 660 | 665 | 1,008,000 |
| 1996/07/24 | 676 | 676 | 670 | 671 | 151,000 |
| 1996/07/23 | 676 | 676 | 671 | 676 | 198,000 |
| 1996/07/22 | 698 | 699 | 667 | 667 | 436,000 |
| 1996/07/19 | 718 | 718 | 699 | 699 | 218,000 |
| 1996/07/18 | 710 | 718 | 710 | 718 | 134,000 |
| 1996/07/17 | 711 | 711 | 703 | 709 | 211,000 |
| 1996/07/16 | 700 | 720 | 700 | 711 | 323,000 |
| 1996/07/15 | 713 | 720 | 710 | 720 | 153,000 |
| 1996/07/12 | 719 | 724 | 707 | 724 | 153,000 |
| 1996/07/11 | 716 | 720 | 707 | 719 | 184,000 |
| 1996/07/10 | 718 | 718 | 701 | 706 | 82,000 |
| 1996/07/09 | 705 | 710 | 694 | 708 | 242,000 |
| 1996/07/08 | 723 | 723 | 705 | 710 | 212,000 |
| 1996/07/05 | 723 | 728 | 720 | 728 | 141,000 |
| 1996/07/04 | 730 | 731 | 722 | 730 | 190,000 |
| 1996/07/03 | 724 | 735 | 719 | 730 | 287,000 |
| 1996/07/02 | 734 | 737 | 718 | 719 | 232,000 |
| 1996/07/01 | 721 | 733 | 715 | 733 | 300,000 |
| 1996/06/28 | 718 | 720 | 714 | 720 | 396,000 |
| 1996/06/27 | 722 | 723 | 710 | 710 | 201,000 |
| 1996/06/26 | 708 | 718 | 708 | 718 | 134,000 |
| 1996/06/25 | 723 | 725 | 702 | 704 | 357,000 |
| 1996/06/24 | 718 | 718 | 705 | 705 | 328,000 |
| 1996/06/21 | 715 | 730 | 710 | 718 | 594,000 |
| 1996/06/20 | 708 | 712 | 702 | 710 | 161,000 |
| 1996/06/19 | 687 | 720 | 687 | 715 | 312,000 |
| 1996/06/18 | 692 | 699 | 692 | 692 | 239,000 |
| 1996/06/17 | 705 | 705 | 692 | 692 | 402,000 |
| 1996/06/14 | 716 | 716 | 700 | 706 | 860,000 |
| 1996/06/13 | 700 | 700 | 696 | 696 | 207,000 |
| 1996/06/12 | 690 | 700 | 688 | 699 | 265,000 |
| 1996/06/11 | 688 | 696 | 683 | 695 | 421,000 |
| 1996/06/10 | 683 | 700 | 683 | 688 | 181,000 |
| 1996/06/07 | 691 | 700 | 690 | 693 | 314,000 |
| 1996/06/06 | 706 | 731 | 700 | 713 | 531,000 |
| 1996/06/05 | 684 | 708 | 684 | 706 | 307,000 |
| 1996/06/04 | 692 | 695 | 684 | 684 | 257,000 |
| 1996/06/03 | 715 | 715 | 690 | 692 | 671,000 |
| 1996/05/31 | 691 | 720 | 691 | 718 | 989,000 |
| 1996/05/30 | 704 | 704 | 684 | 690 | 468,000 |
| 1996/05/29 | 699 | 728 | 693 | 710 | 1,775,000 |
| 1996/05/28 | 650 | 700 | 650 | 681 | 1,852,000 |
| 1996/05/27 | 650 | 654 | 643 | 646 | 190,000 |
| 1996/05/24 | 637 | 645 | 635 | 642 | 658,000 |
| 1996/05/23 | 637 | 637 | 627 | 635 | 175,000 |
| 1996/05/22 | 635 | 638 | 627 | 627 | 422,000 |
| 1996/05/21 | 640 | 640 | 633 | 635 | 158,000 |
| 1996/05/20 | 643 | 649 | 630 | 630 | 247,000 |
| 1996/05/17 | 626 | 630 | 615 | 630 | 334,000 |
| 1996/05/16 | 639 | 640 | 636 | 636 | 330,000 |
| 1996/05/15 | 626 | 638 | 626 | 635 | 138,000 |
| 1996/05/14 | 628 | 638 | 626 | 626 | 145,000 |
| 1996/05/13 | 636 | 639 | 628 | 628 | 116,000 |
| 1996/05/10 | 620 | 626 | 617 | 626 | 246,000 |
| 1996/05/09 | 626 | 626 | 612 | 620 | 385,000 |
| 1996/05/08 | 622 | 626 | 618 | 619 | 641,000 |
| 1996/05/07 | 650 | 653 | 626 | 626 | 284,000 |
| 1996/05/02 | 647 | 651 | 644 | 646 | 332,000 |
| 1996/05/01 | 658 | 658 | 649 | 657 | 346,000 |
| 1996/04/30 | 653 | 660 | 647 | 660 | 329,000 |
| 1996/04/26 | 663 | 665 | 653 | 653 | 573,000 |
| 1996/04/25 | 660 | 666 | 655 | 660 | 942,000 |
| 1996/04/24 | 629 | 655 | 629 | 650 | 663,000 |
| 1996/04/23 | 640 | 640 | 627 | 634 | 175,000 |
| 1996/04/22 | 629 | 640 | 629 | 640 | 162,000 |
| 1996/04/19 | 633 | 633 | 623 | 631 | 321,000 |
| 1996/04/18 | 638 | 638 | 623 | 623 | 453,000 |
| 1996/04/17 | 627 | 639 | 625 | 639 | 417,000 |
| 1996/04/16 | 635 | 635 | 625 | 625 | 270,000 |
| 1996/04/15 | 640 | 640 | 632 | 635 | 181,000 |
| 1996/04/12 | 640 | 640 | 631 | 631 | 191,000 |
| 1996/04/11 | 631 | 636 | 631 | 635 | 228,000 |
| 1996/04/10 | 640 | 650 | 640 | 643 | 275,000 |
| 1996/04/09 | 640 | 641 | 638 | 639 | 449,000 |
| 1996/04/08 | 640 | 640 | 635 | 639 | 74,000 |
| 1996/04/05 | 637 | 640 | 637 | 640 | 97,000 |
| 1996/04/04 | 631 | 640 | 631 | 637 | 168,000 |
| 1996/04/03 | 638 | 641 | 635 | 636 | 505,000 |
| 1996/04/02 | 640 | 641 | 630 | 634 | 484,000 |
| 1996/04/01 | 645 | 645 | 640 | 640 | 424,000 |
| 1996/03/29 | 624 | 646 | 621 | 645 | 562,000 |
| 1996/03/28 | 614 | 624 | 614 | 621 | 341,000 |
| 1996/03/27 | 616 | 617 | 610 | 610 | 469,000 |
| 1996/03/26 | 614 | 618 | 613 | 613 | 200,000 |
| 1996/03/25 | 619 | 620 | 617 | 619 | 182,000 |
| 1996/03/22 | 617 | 619 | 612 | 619 | 536,000 |
| 1996/03/21 | 607 | 620 | 605 | 617 | 693,000 |
| 1996/03/19 | 594 | 603 | 594 | 597 | 394,000 |
| 1996/03/18 | 573 | 595 | 573 | 595 | 342,000 |
| 1996/03/15 | 555 | 581 | 554 | 578 | 185,000 |
| 1996/03/14 | 565 | 565 | 552 | 552 | 248,000 |
| 1996/03/13 | 580 | 585 | 565 | 565 | 449,000 |
| 1996/03/12 | 584 | 586 | 569 | 585 | 313,000 |
| 1996/03/11 | 586 | 586 | 580 | 584 | 281,000 |
| 1996/03/08 | 568 | 586 | 566 | 586 | 908,000 |
| 1996/03/07 | 561 | 572 | 561 | 568 | 225,000 |
| 1996/03/06 | 564 | 564 | 554 | 564 | 312,000 |
| 1996/03/05 | 564 | 572 | 556 | 558 | 336,000 |
| 1996/03/04 | 556 | 574 | 555 | 574 | 285,000 |
| 1996/03/01 | 551 | 556 | 548 | 556 | 381,000 |
| 1996/02/29 | 551 | 556 | 547 | 551 | 228,000 |
| 1996/02/28 | 555 | 559 | 550 | 556 | 189,000 |
| 1996/02/27 | 549 | 554 | 549 | 554 | 480,000 |
| 1996/02/26 | 548 | 548 | 543 | 543 | 86,000 |
| 1996/02/23 | 540 | 552 | 540 | 548 | 198,000 |
| 1996/02/22 | 536 | 539 | 532 | 534 | 347,000 |
| 1996/02/21 | 557 | 557 | 530 | 531 | 241,000 |
| 1996/02/20 | 561 | 561 | 555 | 557 | 177,000 |
| 1996/02/19 | 561 | 563 | 558 | 562 | 169,000 |
| 1996/02/16 | 568 | 568 | 561 | 563 | 355,000 |
| 1996/02/15 | 581 | 581 | 565 | 568 | 329,000 |
| 1996/02/14 | 586 | 588 | 580 | 581 | 345,000 |
| 1996/02/13 | 591 | 591 | 585 | 586 | 157,000 |
| 1996/02/09 | 587 | 605 | 586 | 592 | 223,000 |
| 1996/02/08 | 590 | 597 | 589 | 595 | 562,000 |
| 1996/02/07 | 585 | 594 | 585 | 589 | 1,138,000 |
| 1996/02/06 | 597 | 597 | 582 | 582 | 124,000 |
| 1996/02/05 | 608 | 608 | 596 | 597 | 175,000 |
| 1996/02/02 | 608 | 616 | 605 | 613 | 483,000 |
| 1996/02/01 | 603 | 615 | 602 | 613 | 288,000 |
| 1996/01/31 | 603 | 618 | 602 | 618 | 388,000 |
| 1996/01/30 | 601 | 605 | 601 | 602 | 147,000 |
| 1996/01/29 | 601 | 603 | 600 | 601 | 128,000 |
| 1996/01/26 | 597 | 600 | 591 | 598 | 126,000 |
| 1996/01/25 | 601 | 602 | 587 | 596 | 242,000 |
| 1996/01/24 | 604 | 607 | 602 | 607 | 400,000 |
| 1996/01/23 | 598 | 608 | 585 | 608 | 540,000 |
| 1996/01/22 | 599 | 599 | 590 | 592 | 180,000 |
| 1996/01/19 | 588 | 598 | 585 | 596 | 189,000 |
| 1996/01/18 | 615 | 615 | 590 | 598 | 535,000 |
| 1996/01/17 | 613 | 618 | 608 | 617 | 1,237,000 |
| 1996/01/16 | 617 | 618 | 601 | 615 | 193,000 |
| 1996/01/12 | 611 | 620 | 608 | 620 | 473,000 |
| 1996/01/11 | 620 | 620 | 609 | 611 | 238,000 |
| 1996/01/10 | 610 | 620 | 601 | 610 | 314,000 |
| 1996/01/09 | 638 | 638 | 611 | 620 | 377,000 |
| 1996/01/08 | 625 | 640 | 624 | 633 | 1,022,000 |
| 1996/01/05 | 601 | 625 | 597 | 625 | 925,000 |
| 1996/01/04 | 596 | 599 | 587 | 596 | 358,000 |