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 |
---|---|---|---|---|---|
1997/12/30 | 206 | 212 | 205 | 211 | 96,000 |
1997/12/29 | 203 | 204 | 200 | 201 | 222,000 |
1997/12/26 | 201 | 210 | 199 | 202 | 424,000 |
1997/12/25 | 205 | 211 | 201 | 204 | 453,000 |
1997/12/24 | 199 | 207 | 199 | 207 | 387,000 |
1997/12/22 | 218 | 219 | 196 | 216 | 425,000 |
1997/12/19 | 219 | 219 | 199 | 213 | 2,018,000 |
1997/12/18 | 225 | 225 | 214 | 215 | 362,000 |
1997/12/17 | 214 | 239 | 214 | 225 | 528,000 |
1997/12/16 | 216 | 220 | 211 | 214 | 325,000 |
1997/12/15 | 218 | 219 | 215 | 217 | 181,000 |
1997/12/12 | 220 | 220 | 217 | 220 | 754,000 |
1997/12/11 | 220 | 226 | 219 | 223 | 287,000 |
1997/12/10 | 220 | 224 | 215 | 220 | 147,000 |
1997/12/09 | 209 | 220 | 209 | 220 | 434,000 |
1997/12/08 | 214 | 216 | 205 | 208 | 827,000 |
1997/12/05 | 227 | 235 | 204 | 213 | 1,574,000 |
1997/12/04 | 231 | 232 | 225 | 227 | 304,000 |
1997/12/03 | 235 | 240 | 231 | 232 | 209,000 |
1997/12/02 | 246 | 247 | 235 | 235 | 528,000 |
1997/12/01 | 235 | 254 | 234 | 246 | 752,000 |
1997/11/28 | 205 | 238 | 205 | 237 | 850,000 |
1997/11/27 | 200 | 208 | 192 | 208 | 2,113,000 |
1997/11/26 | 235 | 235 | 181 | 210 | 1,103,000 |
1997/11/25 | 240 | 245 | 231 | 239 | 545,000 |
1997/11/21 | 265 | 267 | 255 | 255 | 721,000 |
1997/11/20 | 249 | 260 | 248 | 250 | 860,000 |
1997/11/19 | 250 | 251 | 235 | 239 | 995,000 |
1997/11/18 | 261 | 271 | 250 | 256 | 760,000 |
1997/11/17 | 247 | 280 | 247 | 271 | 415,000 |
1997/11/14 | 249 | 253 | 246 | 246 | 502,000 |
1997/11/13 | 248 | 268 | 247 | 249 | 634,000 |
1997/11/12 | 254 | 258 | 245 | 255 | 1,218,000 |
1997/11/11 | 283 | 285 | 266 | 269 | 1,097,000 |
1997/11/10 | 263 | 287 | 258 | 284 | 622,000 |
1997/11/07 | 257 | 268 | 250 | 268 | 482,000 |
1997/11/06 | 271 | 275 | 260 | 267 | 687,000 |
1997/11/05 | 285 | 287 | 276 | 276 | 598,000 |
1997/11/04 | 303 | 303 | 286 | 290 | 794,000 |
1997/10/31 | 295 | 303 | 290 | 298 | 898,000 |
1997/10/30 | 298 | 306 | 292 | 296 | 1,357,000 |
1997/10/29 | 285 | 297 | 285 | 296 | 1,710,000 |
1997/10/28 | 260 | 281 | 258 | 276 | 811,000 |
1997/10/27 | 281 | 281 | 271 | 272 | 1,032,000 |
1997/10/24 | 250 | 285 | 250 | 282 | 1,985,000 |
1997/10/23 | 270 | 270 | 251 | 254 | 917,000 |
1997/10/22 | 246 | 272 | 246 | 272 | 1,412,000 |
1997/10/21 | 240 | 255 | 240 | 241 | 1,571,000 |
1997/10/20 | 208 | 230 | 208 | 226 | 1,043,000 |
1997/10/17 | 208 | 212 | 200 | 203 | 757,000 |
1997/10/16 | 205 | 213 | 201 | 208 | 670,000 |
1997/10/15 | 195 | 202 | 194 | 200 | 850,000 |
1997/10/14 | 205 | 205 | 190 | 195 | 1,295,000 |
1997/10/13 | 203 | 213 | 198 | 206 | 906,000 |
1997/10/09 | 226 | 228 | 203 | 208 | 1,299,000 |
1997/10/08 | 235 | 235 | 225 | 231 | 662,000 |
1997/10/07 | 250 | 251 | 235 | 235 | 597,000 |
1997/10/06 | 257 | 261 | 251 | 251 | 379,000 |
1997/10/03 | 260 | 267 | 257 | 265 | 258,000 |
1997/10/02 | 274 | 274 | 263 | 266 | 935,000 |
1997/10/01 | 265 | 277 | 260 | 273 | 675,000 |
1997/09/30 | 275 | 283 | 266 | 266 | 492,000 |
1997/09/29 | 312 | 312 | 288 | 289 | 530,000 |
1997/09/26 | 343 | 343 | 310 | 315 | 105,000 |
1997/09/25 | 343 | 346 | 340 | 343 | 279,000 |
1997/09/24 | 330 | 345 | 329 | 342 | 267,000 |
1997/09/22 | 328 | 336 | 323 | 332 | 235,000 |
1997/09/19 | 333 | 340 | 331 | 334 | 209,000 |
1997/09/18 | 336 | 341 | 332 | 336 | 161,000 |
1997/09/17 | 335 | 341 | 331 | 336 | 1,067,000 |
1997/09/16 | 345 | 346 | 336 | 336 | 219,000 |
1997/09/12 | 343 | 343 | 334 | 343 | 382,000 |
1997/09/11 | 361 | 363 | 353 | 353 | 196,000 |
1997/09/10 | 361 | 365 | 361 | 365 | 188,000 |
1997/09/09 | 368 | 368 | 360 | 364 | 120,000 |
1997/09/08 | 372 | 373 | 368 | 368 | 105,000 |
1997/09/05 | 375 | 375 | 370 | 375 | 99,000 |
1997/09/04 | 384 | 384 | 380 | 380 | 99,000 |
1997/09/03 | 380 | 385 | 380 | 382 | 727,000 |
1997/09/02 | 390 | 399 | 389 | 399 | 97,000 |
1997/09/01 | 390 | 390 | 385 | 385 | 12,000 |
1997/08/29 | 387 | 390 | 385 | 385 | 104,000 |
1997/08/28 | 384 | 391 | 384 | 389 | 128,000 |
1997/08/27 | 394 | 395 | 384 | 389 | 52,000 |
1997/08/26 | 381 | 388 | 381 | 385 | 32,000 |
1997/08/25 | 382 | 385 | 382 | 385 | 62,000 |
1997/08/22 | 391 | 391 | 381 | 382 | 170,000 |
1997/08/21 | 404 | 408 | 393 | 396 | 249,000 |
1997/08/20 | 391 | 402 | 391 | 402 | 199,000 |
1997/08/19 | 374 | 382 | 373 | 380 | 189,000 |
1997/08/18 | 369 | 373 | 365 | 373 | 226,000 |
1997/08/15 | 381 | 381 | 374 | 378 | 345,000 |
1997/08/14 | 385 | 388 | 384 | 388 | 95,000 |
1997/08/13 | 386 | 388 | 385 | 388 | 165,000 |
1997/08/12 | 397 | 397 | 386 | 388 | 270,000 |
1997/08/11 | 400 | 400 | 394 | 397 | 189,000 |
1997/08/08 | 389 | 400 | 385 | 400 | 125,000 |
1997/08/07 | 399 | 399 | 390 | 397 | 169,000 |
1997/08/06 | 389 | 395 | 385 | 395 | 345,000 |
1997/08/05 | 387 | 390 | 386 | 390 | 180,000 |
1997/08/04 | 385 | 390 | 380 | 385 | 510,000 |
1997/08/01 | 400 | 400 | 390 | 390 | 250,000 |
1997/07/31 | 410 | 410 | 400 | 402 | 539,000 |
1997/07/30 | 435 | 435 | 414 | 414 | 204,000 |
1997/07/29 | 455 | 455 | 435 | 435 | 200,000 |
1997/07/28 | 445 | 445 | 443 | 445 | 43,000 |
1997/07/25 | 450 | 450 | 442 | 447 | 96,000 |
1997/07/24 | 452 | 455 | 450 | 450 | 85,000 |
1997/07/23 | 457 | 459 | 452 | 457 | 65,000 |
1997/07/22 | 450 | 457 | 450 | 452 | 172,000 |
1997/07/18 | 466 | 469 | 450 | 450 | 254,000 |
1997/07/17 | 456 | 465 | 453 | 461 | 345,000 |
1997/07/16 | 455 | 457 | 451 | 451 | 90,000 |
1997/07/15 | 453 | 455 | 447 | 450 | 107,000 |
1997/07/14 | 462 | 462 | 455 | 460 | 97,000 |
1997/07/11 | 456 | 458 | 452 | 455 | 223,000 |
1997/07/10 | 458 | 465 | 457 | 459 | 52,000 |
1997/07/09 | 465 | 474 | 463 | 473 | 327,000 |
1997/07/08 | 454 | 467 | 454 | 465 | 176,000 |
1997/07/07 | 466 | 466 | 454 | 454 | 97,000 |
1997/07/04 | 481 | 481 | 466 | 467 | 86,000 |
1997/07/03 | 465 | 478 | 462 | 477 | 448,000 |
1997/07/02 | 461 | 465 | 453 | 465 | 124,000 |
1997/07/01 | 468 | 468 | 450 | 463 | 244,000 |
1997/06/30 | 462 | 467 | 453 | 467 | 238,000 |
1997/06/27 | 469 | 470 | 446 | 462 | 949,000 |
1997/06/26 | 488 | 490 | 470 | 470 | 476,000 |
1997/06/25 | 480 | 488 | 478 | 488 | 708,000 |
1997/06/24 | 480 | 482 | 473 | 478 | 733,000 |
1997/06/23 | 488 | 494 | 480 | 490 | 1,099,000 |
1997/06/20 | 482 | 495 | 479 | 488 | 2,775,000 |
1997/06/19 | 445 | 475 | 445 | 467 | 1,866,000 |
1997/06/18 | 432 | 442 | 432 | 441 | 634,000 |
1997/06/17 | 432 | 437 | 428 | 429 | 982,000 |
1997/06/16 | 429 | 442 | 429 | 437 | 262,000 |
1997/06/13 | 445 | 445 | 430 | 433 | 1,253,000 |
1997/06/12 | 427 | 435 | 425 | 435 | 388,000 |
1997/06/11 | 420 | 433 | 419 | 427 | 616,000 |
1997/06/10 | 418 | 418 | 415 | 418 | 107,000 |
1997/06/09 | 415 | 418 | 415 | 418 | 230,000 |
1997/06/06 | 419 | 419 | 415 | 418 | 86,000 |
1997/06/05 | 420 | 421 | 416 | 420 | 131,000 |
1997/06/04 | 420 | 425 | 419 | 420 | 248,000 |
1997/06/03 | 412 | 420 | 412 | 419 | 177,000 |
1997/06/02 | 403 | 418 | 403 | 408 | 373,000 |
1997/05/30 | 410 | 411 | 400 | 400 | 528,000 |
1997/05/29 | 417 | 423 | 410 | 410 | 160,000 |
1997/05/28 | 415 | 418 | 406 | 413 | 851,000 |
1997/05/27 | 425 | 425 | 415 | 419 | 120,000 |
1997/05/26 | 426 | 429 | 426 | 429 | 70,000 |
1997/05/23 | 425 | 428 | 422 | 422 | 117,000 |
1997/05/22 | 426 | 435 | 426 | 430 | 271,000 |
1997/05/21 | 440 | 442 | 427 | 431 | 429,000 |
1997/05/20 | 441 | 445 | 438 | 440 | 293,000 |
1997/05/19 | 448 | 448 | 439 | 440 | 1,103,000 |
1997/05/16 | 431 | 458 | 431 | 443 | 705,000 |
1997/05/15 | 433 | 434 | 426 | 426 | 281,000 |
1997/05/14 | 440 | 440 | 432 | 433 | 240,000 |
1997/05/13 | 452 | 459 | 448 | 448 | 359,000 |
1997/05/12 | 439 | 458 | 435 | 457 | 287,000 |
1997/05/09 | 444 | 446 | 432 | 442 | 375,000 |
1997/05/08 | 439 | 459 | 437 | 456 | 505,000 |
1997/05/07 | 431 | 448 | 428 | 439 | 998,000 |
1997/05/06 | 415 | 428 | 415 | 428 | 695,000 |
1997/05/02 | 410 | 412 | 405 | 412 | 351,000 |
1997/05/01 | 410 | 413 | 408 | 412 | 248,000 |
1997/04/30 | 402 | 408 | 401 | 406 | 348,000 |
1997/04/28 | 411 | 412 | 400 | 406 | 198,000 |
1997/04/25 | 422 | 422 | 415 | 415 | 152,000 |
1997/04/24 | 410 | 424 | 407 | 424 | 525,000 |
1997/04/23 | 405 | 409 | 399 | 405 | 886,000 |
1997/04/22 | 433 | 433 | 405 | 405 | 442,000 |
1997/04/21 | 435 | 439 | 430 | 433 | 413,000 |
1997/04/18 | 409 | 433 | 408 | 426 | 473,000 |
1997/04/17 | 396 | 410 | 396 | 409 | 234,000 |
1997/04/16 | 393 | 398 | 390 | 393 | 293,000 |
1997/04/15 | 389 | 390 | 384 | 390 | 454,000 |
1997/04/14 | 393 | 394 | 385 | 389 | 1,016,000 |
1997/04/11 | 400 | 402 | 386 | 397 | 241,000 |
1997/04/10 | 453 | 453 | 412 | 412 | 499,000 |
1997/04/09 | 480 | 481 | 451 | 458 | 91,000 |
1997/04/08 | 469 | 482 | 465 | 482 | 86,000 |
1997/04/07 | 480 | 480 | 468 | 468 | 171,000 |
1997/04/04 | 480 | 490 | 478 | 485 | 76,000 |
1997/04/03 | 489 | 492 | 484 | 484 | 93,000 |
1997/04/02 | 492 | 492 | 482 | 492 | 49,000 |
1997/04/01 | 515 | 515 | 484 | 484 | 336,000 |
1997/03/31 | 485 | 515 | 480 | 515 | 301,000 |
1997/03/28 | 485 | 490 | 485 | 489 | 175,000 |
1997/03/27 | 491 | 500 | 488 | 490 | 661,000 |
1997/03/26 | 479 | 494 | 479 | 491 | 635,000 |
1997/03/25 | 475 | 489 | 475 | 488 | 242,000 |
1997/03/24 | 487 | 488 | 473 | 473 | 56,000 |
1997/03/21 | 485 | 495 | 485 | 486 | 210,000 |
1997/03/19 | 445 | 465 | 444 | 465 | 397,000 |
1997/03/18 | 453 | 460 | 445 | 445 | 345,000 |
1997/03/17 | 457 | 463 | 453 | 453 | 344,000 |
1997/03/14 | 455 | 455 | 446 | 452 | 711,000 |
1997/03/13 | 469 | 470 | 450 | 450 | 178,000 |
1997/03/12 | 481 | 481 | 460 | 460 | 226,000 |
1997/03/11 | 483 | 490 | 475 | 475 | 143,000 |
1997/03/10 | 484 | 486 | 482 | 485 | 99,000 |
1997/03/07 | 480 | 486 | 480 | 486 | 65,000 |
1997/03/06 | 496 | 500 | 475 | 480 | 205,000 |
1997/03/05 | 512 | 512 | 502 | 505 | 147,000 |
1997/03/04 | 517 | 519 | 513 | 514 | 121,000 |
1997/03/03 | 531 | 531 | 520 | 520 | 124,000 |
1997/02/28 | 529 | 539 | 529 | 539 | 95,000 |
1997/02/27 | 532 | 534 | 528 | 533 | 214,000 |
1997/02/26 | 538 | 539 | 534 | 539 | 114,000 |
1997/02/25 | 545 | 546 | 538 | 538 | 164,000 |
1997/02/24 | 550 | 552 | 548 | 549 | 235,000 |
1997/02/21 | 524 | 550 | 522 | 539 | 413,000 |
1997/02/20 | 518 | 527 | 518 | 524 | 179,000 |
1997/02/19 | 501 | 521 | 500 | 521 | 189,000 |
1997/02/18 | 516 | 525 | 510 | 511 | 95,000 |
1997/02/17 | 516 | 525 | 516 | 516 | 189,000 |
1997/02/14 | 511 | 526 | 505 | 526 | 198,000 |
1997/02/13 | 523 | 529 | 501 | 501 | 202,000 |
1997/02/12 | 510 | 513 | 500 | 513 | 382,000 |
1997/02/10 | 511 | 517 | 496 | 502 | 327,000 |
1997/02/07 | 540 | 541 | 510 | 519 | 223,000 |
1997/02/06 | 540 | 555 | 536 | 540 | 227,000 |
1997/02/05 | 565 | 565 | 535 | 536 | 194,000 |
1997/02/04 | 565 | 594 | 565 | 594 | 153,000 |
1997/02/03 | 570 | 570 | 565 | 565 | 226,000 |
1997/01/31 | 550 | 570 | 540 | 570 | 233,000 |
1997/01/30 | 548 | 552 | 540 | 540 | 235,000 |
1997/01/29 | 542 | 545 | 529 | 540 | 183,000 |
1997/01/28 | 530 | 530 | 515 | 527 | 638,000 |
1997/01/27 | 565 | 565 | 534 | 535 | 435,000 |
1997/01/24 | 600 | 600 | 559 | 565 | 331,000 |
1997/01/23 | 619 | 619 | 609 | 610 | 111,000 |
1997/01/22 | 612 | 619 | 610 | 619 | 294,000 |
1997/01/21 | 637 | 641 | 610 | 610 | 269,000 |
1997/01/20 | 647 | 647 | 620 | 640 | 109,000 |
1997/01/17 | 635 | 650 | 634 | 650 | 104,000 |
1997/01/16 | 633 | 641 | 628 | 641 | 206,000 |
1997/01/14 | 605 | 627 | 585 | 627 | 197,000 |
1997/01/13 | 608 | 615 | 596 | 615 | 375,000 |
1997/01/10 | 608 | 608 | 584 | 606 | 383,000 |
1997/01/09 | 621 | 622 | 601 | 602 | 119,000 |
1997/01/08 | 647 | 648 | 636 | 641 | 231,000 |
1997/01/07 | 660 | 660 | 644 | 647 | 134,000 |
1997/01/06 | 633 | 644 | 633 | 644 | 140,000 |