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 |
---|---|---|---|---|---|
1998/12/30 | 251 | 259 | 251 | 252 | 99,000 |
1998/12/29 | 257 | 259 | 256 | 259 | 126,000 |
1998/12/28 | 255 | 256 | 252 | 253 | 56,000 |
1998/12/25 | 257 | 259 | 255 | 255 | 122,000 |
1998/12/24 | 257 | 258 | 256 | 257 | 187,000 |
1998/12/22 | 259 | 260 | 258 | 258 | 132,000 |
1998/12/21 | 260 | 261 | 258 | 259 | 238,000 |
1998/12/18 | 254 | 259 | 254 | 256 | 198,000 |
1998/12/17 | 256 | 256 | 251 | 254 | 171,000 |
1998/12/16 | 257 | 258 | 254 | 256 | 81,000 |
1998/12/15 | 263 | 263 | 251 | 251 | 376,000 |
1998/12/14 | 263 | 268 | 262 | 268 | 232,000 |
1998/12/11 | 273 | 274 | 268 | 273 | 319,000 |
1998/12/10 | 275 | 279 | 270 | 273 | 220,000 |
1998/12/09 | 266 | 271 | 265 | 271 | 187,000 |
1998/12/08 | 273 | 273 | 263 | 263 | 204,000 |
1998/12/07 | 276 | 276 | 271 | 275 | 169,000 |
1998/12/04 | 279 | 282 | 275 | 276 | 590,000 |
1998/12/03 | 279 | 279 | 275 | 279 | 217,000 |
1998/12/02 | 274 | 280 | 273 | 280 | 219,000 |
1998/12/01 | 280 | 280 | 273 | 274 | 191,000 |
1998/11/30 | 286 | 287 | 279 | 281 | 336,000 |
1998/11/27 | 281 | 286 | 280 | 281 | 399,000 |
1998/11/26 | 272 | 276 | 270 | 276 | 283,000 |
1998/11/25 | 272 | 279 | 267 | 272 | 404,000 |
1998/11/24 | 259 | 274 | 256 | 273 | 593,000 |
1998/11/20 | 250 | 256 | 247 | 251 | 580,000 |
1998/11/19 | 245 | 246 | 243 | 243 | 791,000 |
1998/11/18 | 247 | 249 | 245 | 249 | 434,000 |
1998/11/17 | 249 | 250 | 245 | 250 | 370,000 |
1998/11/16 | 248 | 249 | 245 | 249 | 127,000 |
1998/11/13 | 247 | 247 | 243 | 247 | 88,000 |
1998/11/12 | 250 | 250 | 246 | 247 | 131,000 |
1998/11/11 | 249 | 255 | 248 | 251 | 161,000 |
1998/11/10 | 250 | 250 | 248 | 249 | 148,000 |
1998/11/09 | 252 | 252 | 240 | 250 | 168,000 |
1998/11/06 | 258 | 258 | 251 | 252 | 317,000 |
1998/11/05 | 260 | 260 | 250 | 260 | 432,000 |
1998/11/04 | 253 | 260 | 253 | 259 | 651,000 |
1998/11/02 | 222 | 248 | 222 | 248 | 781,000 |
1998/10/30 | 236 | 236 | 221 | 221 | 721,000 |
1998/10/29 | 240 | 240 | 236 | 237 | 116,000 |
1998/10/28 | 241 | 245 | 240 | 240 | 989,000 |
1998/10/27 | 245 | 245 | 240 | 241 | 349,000 |
1998/10/26 | 250 | 250 | 244 | 245 | 228,000 |
1998/10/23 | 252 | 257 | 247 | 250 | 390,000 |
1998/10/22 | 258 | 270 | 258 | 262 | 393,000 |
1998/10/21 | 259 | 263 | 250 | 257 | 543,000 |
1998/10/20 | 246 | 254 | 241 | 253 | 193,000 |
1998/10/19 | 245 | 255 | 245 | 246 | 153,000 |
1998/10/16 | 245 | 257 | 243 | 244 | 473,000 |
1998/10/15 | 258 | 258 | 242 | 243 | 289,000 |
1998/10/14 | 263 | 263 | 252 | 255 | 114,000 |
1998/10/13 | 264 | 266 | 250 | 263 | 168,000 |
1998/10/12 | 258 | 268 | 258 | 265 | 273,000 |
1998/10/09 | 256 | 260 | 252 | 258 | 702,000 |
1998/10/08 | 264 | 268 | 256 | 256 | 445,000 |
1998/10/07 | 265 | 272 | 262 | 272 | 343,000 |
1998/10/06 | 247 | 265 | 247 | 258 | 305,000 |
1998/10/05 | 247 | 251 | 247 | 247 | 343,000 |
1998/10/02 | 236 | 250 | 235 | 245 | 258,000 |
1998/10/01 | 255 | 258 | 235 | 240 | 214,000 |
1998/09/30 | 261 | 265 | 256 | 256 | 339,000 |
1998/09/29 | 265 | 265 | 260 | 263 | 121,000 |
1998/09/28 | 260 | 265 | 260 | 261 | 104,000 |
1998/09/25 | 261 | 272 | 260 | 268 | 302,000 |
1998/09/24 | 274 | 280 | 274 | 280 | 214,000 |
1998/09/22 | 273 | 273 | 271 | 273 | 339,000 |
1998/09/21 | 267 | 267 | 259 | 260 | 350,000 |
1998/09/18 | 260 | 262 | 257 | 257 | 706,000 |
1998/09/17 | 265 | 266 | 262 | 262 | 304,000 |
1998/09/16 | 271 | 273 | 266 | 266 | 243,000 |
1998/09/14 | 272 | 277 | 268 | 272 | 154,000 |
1998/09/11 | 275 | 279 | 266 | 272 | 698,000 |
1998/09/10 | 289 | 289 | 276 | 280 | 330,000 |
1998/09/09 | 290 | 291 | 280 | 281 | 171,000 |
1998/09/08 | 285 | 295 | 285 | 288 | 173,000 |
1998/09/07 | 280 | 290 | 277 | 290 | 271,000 |
1998/09/04 | 285 | 285 | 271 | 283 | 291,000 |
1998/09/03 | 284 | 290 | 281 | 285 | 210,000 |
1998/09/02 | 291 | 294 | 286 | 286 | 438,000 |
1998/09/01 | 262 | 283 | 260 | 282 | 480,000 |
1998/08/31 | 261 | 280 | 261 | 277 | 243,000 |
1998/08/28 | 251 | 267 | 251 | 260 | 382,000 |
1998/08/27 | 279 | 279 | 271 | 271 | 248,000 |
1998/08/26 | 286 | 286 | 280 | 280 | 247,000 |
1998/08/25 | 286 | 290 | 285 | 286 | 190,000 |
1998/08/24 | 290 | 290 | 281 | 281 | 224,000 |
1998/08/21 | 298 | 301 | 296 | 296 | 265,000 |
1998/08/20 | 297 | 298 | 296 | 296 | 108,000 |
1998/08/19 | 293 | 297 | 292 | 296 | 419,000 |
1998/08/18 | 298 | 300 | 295 | 295 | 203,000 |
1998/08/17 | 296 | 301 | 291 | 293 | 313,000 |
1998/08/14 | 301 | 301 | 296 | 300 | 288,000 |
1998/08/13 | 305 | 306 | 301 | 301 | 236,000 |
1998/08/12 | 300 | 305 | 300 | 305 | 412,000 |
1998/08/11 | 308 | 308 | 303 | 305 | 287,000 |
1998/08/10 | 315 | 315 | 305 | 306 | 316,000 |
1998/08/07 | 322 | 322 | 315 | 315 | 460,000 |
1998/08/06 | 324 | 327 | 321 | 322 | 549,000 |
1998/08/05 | 320 | 325 | 319 | 325 | 696,000 |
1998/08/04 | 321 | 329 | 318 | 318 | 841,000 |
1998/08/03 | 326 | 331 | 325 | 326 | 1,187,000 |
1998/07/31 | 314 | 326 | 314 | 325 | 1,865,000 |
1998/07/30 | 315 | 320 | 310 | 314 | 468,000 |
1998/07/29 | 310 | 314 | 310 | 310 | 335,000 |
1998/07/28 | 305 | 311 | 305 | 310 | 498,000 |
1998/07/27 | 315 | 315 | 300 | 303 | 426,000 |
1998/07/24 | 315 | 316 | 314 | 315 | 357,000 |
1998/07/23 | 314 | 318 | 311 | 316 | 207,000 |
1998/07/22 | 311 | 318 | 311 | 315 | 245,000 |
1998/07/21 | 323 | 323 | 317 | 319 | 434,000 |
1998/07/17 | 318 | 318 | 313 | 314 | 359,000 |
1998/07/16 | 311 | 317 | 311 | 313 | 495,000 |
1998/07/15 | 311 | 316 | 311 | 311 | 526,000 |
1998/07/14 | 310 | 313 | 308 | 310 | 114,000 |
1998/07/13 | 295 | 307 | 295 | 307 | 192,000 |
1998/07/10 | 314 | 316 | 309 | 310 | 648,000 |
1998/07/09 | 315 | 315 | 310 | 311 | 249,000 |
1998/07/08 | 310 | 316 | 306 | 316 | 397,000 |
1998/07/07 | 310 | 312 | 304 | 306 | 477,000 |
1998/07/06 | 311 | 312 | 306 | 311 | 106,000 |
1998/07/03 | 311 | 314 | 306 | 310 | 261,000 |
1998/07/02 | 317 | 323 | 310 | 312 | 760,000 |
1998/07/01 | 303 | 315 | 301 | 315 | 1,145,000 |
1998/06/30 | 301 | 303 | 299 | 303 | 1,038,000 |
1998/06/29 | 301 | 302 | 299 | 300 | 161,000 |
1998/06/26 | 300 | 300 | 296 | 297 | 170,000 |
1998/06/25 | 309 | 309 | 296 | 300 | 522,000 |
1998/06/24 | 302 | 302 | 298 | 300 | 233,000 |
1998/06/23 | 297 | 305 | 296 | 300 | 217,000 |
1998/06/22 | 298 | 304 | 296 | 296 | 81,000 |
1998/06/19 | 295 | 297 | 292 | 296 | 264,000 |
1998/06/18 | 297 | 299 | 285 | 288 | 223,000 |
1998/06/17 | 280 | 287 | 276 | 287 | 299,000 |
1998/06/16 | 275 | 285 | 270 | 275 | 178,000 |
1998/06/15 | 285 | 287 | 275 | 275 | 70,000 |
1998/06/12 | 286 | 286 | 275 | 275 | 602,000 |
1998/06/11 | 285 | 287 | 282 | 286 | 327,000 |
1998/06/10 | 282 | 290 | 281 | 285 | 183,000 |
1998/06/09 | 278 | 282 | 273 | 277 | 236,000 |
1998/06/08 | 283 | 287 | 275 | 275 | 427,000 |
1998/06/05 | 300 | 300 | 280 | 282 | 961,000 |
1998/06/04 | 301 | 302 | 300 | 300 | 511,000 |
1998/06/03 | 307 | 307 | 302 | 304 | 201,000 |
1998/06/02 | 302 | 307 | 301 | 305 | 162,000 |
1998/06/01 | 300 | 302 | 300 | 300 | 336,000 |
1998/05/29 | 304 | 306 | 300 | 300 | 529,000 |
1998/05/28 | 305 | 312 | 304 | 307 | 128,000 |
1998/05/27 | 305 | 306 | 303 | 304 | 130,000 |
1998/05/26 | 307 | 310 | 304 | 310 | 108,000 |
1998/05/25 | 303 | 306 | 302 | 304 | 123,000 |
1998/05/22 | 313 | 315 | 306 | 306 | 429,000 |
1998/05/21 | 318 | 320 | 312 | 315 | 833,000 |
1998/05/20 | 302 | 309 | 302 | 309 | 204,000 |
1998/05/19 | 300 | 302 | 300 | 302 | 180,000 |
1998/05/18 | 300 | 303 | 299 | 301 | 310,000 |
1998/05/15 | 300 | 304 | 300 | 302 | 139,000 |
1998/05/14 | 305 | 306 | 300 | 301 | 146,000 |
1998/05/13 | 306 | 310 | 300 | 305 | 156,000 |
1998/05/12 | 315 | 316 | 300 | 311 | 431,000 |
1998/05/11 | 308 | 314 | 305 | 314 | 302,000 |
1998/05/08 | 301 | 307 | 298 | 307 | 202,000 |
1998/05/07 | 300 | 300 | 289 | 296 | 363,000 |
1998/05/06 | 305 | 305 | 293 | 300 | 163,000 |
1998/05/01 | 309 | 312 | 302 | 305 | 454,000 |
1998/04/30 | 289 | 299 | 289 | 299 | 186,000 |
1998/04/28 | 292 | 292 | 280 | 284 | 429,000 |
1998/04/27 | 301 | 306 | 299 | 299 | 288,000 |
1998/04/24 | 298 | 304 | 298 | 301 | 147,000 |
1998/04/23 | 302 | 302 | 298 | 300 | 163,000 |
1998/04/22 | 305 | 307 | 296 | 307 | 194,000 |
1998/04/21 | 310 | 314 | 304 | 311 | 462,000 |
1998/04/20 | 293 | 309 | 293 | 304 | 481,000 |
1998/04/17 | 295 | 296 | 290 | 292 | 451,000 |
1998/04/16 | 294 | 304 | 290 | 294 | 806,000 |
1998/04/15 | 286 | 296 | 285 | 294 | 454,000 |
1998/04/14 | 295 | 298 | 287 | 288 | 160,000 |
1998/04/13 | 292 | 299 | 291 | 299 | 160,000 |
1998/04/10 | 295 | 298 | 285 | 285 | 253,000 |
1998/04/09 | 294 | 300 | 291 | 300 | 347,000 |
1998/04/08 | 290 | 295 | 284 | 291 | 313,000 |
1998/04/07 | 283 | 288 | 277 | 284 | 224,000 |
1998/04/06 | 265 | 276 | 265 | 274 | 222,000 |
1998/04/03 | 252 | 269 | 247 | 253 | 556,000 |
1998/04/02 | 250 | 255 | 245 | 247 | 926,000 |
1998/04/01 | 282 | 283 | 265 | 266 | 435,000 |
1998/03/31 | 295 | 299 | 280 | 291 | 424,000 |
1998/03/30 | 302 | 305 | 295 | 295 | 316,000 |
1998/03/27 | 310 | 312 | 303 | 304 | 211,000 |
1998/03/26 | 307 | 316 | 300 | 307 | 304,000 |
1998/03/25 | 312 | 314 | 305 | 306 | 860,000 |
1998/03/24 | 315 | 321 | 311 | 317 | 424,000 |
1998/03/23 | 323 | 330 | 315 | 315 | 185,000 |
1998/03/20 | 323 | 324 | 312 | 322 | 306,000 |
1998/03/19 | 313 | 318 | 311 | 318 | 251,000 |
1998/03/18 | 315 | 320 | 313 | 313 | 428,000 |
1998/03/17 | 315 | 317 | 311 | 317 | 340,000 |
1998/03/16 | 323 | 324 | 315 | 315 | 348,000 |
1998/03/13 | 318 | 325 | 318 | 318 | 632,000 |
1998/03/12 | 317 | 319 | 316 | 319 | 274,000 |
1998/03/11 | 323 | 328 | 315 | 315 | 841,000 |
1998/03/10 | 333 | 335 | 330 | 330 | 480,000 |
1998/03/09 | 348 | 350 | 331 | 331 | 1,074,000 |
1998/03/06 | 346 | 353 | 346 | 353 | 542,000 |
1998/03/05 | 346 | 348 | 345 | 348 | 420,000 |
1998/03/04 | 349 | 351 | 347 | 349 | 460,000 |
1998/03/03 | 353 | 357 | 345 | 349 | 581,000 |
1998/03/02 | 352 | 358 | 346 | 353 | 589,000 |
1998/02/27 | 359 | 360 | 346 | 351 | 805,000 |
1998/02/26 | 338 | 359 | 337 | 353 | 1,347,000 |
1998/02/25 | 330 | 335 | 321 | 333 | 310,000 |
1998/02/24 | 341 | 341 | 331 | 335 | 531,000 |
1998/02/23 | 328 | 345 | 327 | 339 | 1,150,000 |
1998/02/20 | 327 | 327 | 317 | 322 | 265,000 |
1998/02/19 | 316 | 326 | 316 | 322 | 244,000 |
1998/02/18 | 316 | 325 | 315 | 323 | 626,000 |
1998/02/17 | 326 | 328 | 311 | 315 | 1,365,000 |
1998/02/16 | 340 | 340 | 330 | 335 | 703,000 |
1998/02/13 | 352 | 355 | 342 | 350 | 1,572,000 |
1998/02/12 | 350 | 356 | 347 | 349 | 2,699,000 |
1998/02/10 | 338 | 345 | 330 | 342 | 2,489,000 |
1998/02/09 | 317 | 324 | 310 | 323 | 1,054,000 |
1998/02/06 | 288 | 298 | 288 | 298 | 768,000 |
1998/02/05 | 281 | 294 | 280 | 286 | 916,000 |
1998/02/04 | 298 | 299 | 290 | 291 | 407,000 |
1998/02/03 | 303 | 303 | 295 | 299 | 631,000 |
1998/02/02 | 290 | 299 | 287 | 293 | 731,000 |
1998/01/30 | 318 | 318 | 281 | 295 | 1,008,000 |
1998/01/29 | 317 | 325 | 305 | 320 | 1,265,000 |
1998/01/28 | 326 | 352 | 321 | 347 | 3,726,000 |
1998/01/27 | 292 | 310 | 278 | 307 | 2,401,000 |
1998/01/26 | 270 | 299 | 270 | 284 | 1,403,000 |
1998/01/23 | 245 | 261 | 245 | 255 | 992,000 |
1998/01/22 | 245 | 246 | 240 | 245 | 405,000 |
1998/01/21 | 247 | 251 | 241 | 244 | 713,000 |
1998/01/20 | 233 | 233 | 225 | 232 | 626,000 |
1998/01/19 | 234 | 236 | 230 | 234 | 631,000 |
1998/01/16 | 214 | 234 | 214 | 234 | 1,650,000 |
1998/01/14 | 213 | 213 | 209 | 209 | 584,000 |
1998/01/13 | 210 | 211 | 208 | 209 | 94,000 |
1998/01/12 | 211 | 212 | 210 | 211 | 318,000 |
1998/01/09 | 215 | 215 | 212 | 213 | 235,000 |
1998/01/08 | 206 | 215 | 206 | 210 | 428,000 |
1998/01/07 | 208 | 215 | 201 | 201 | 264,000 |
1998/01/06 | 215 | 217 | 207 | 211 | 208,000 |
1998/01/05 | 216 | 220 | 206 | 217 | 87,000 |