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 |
|---|---|---|---|---|---|
| 1999/12/30 | 290 | 298 | 289 | 296 | 48,000 |
| 1999/12/29 | 286 | 298 | 274 | 283 | 288,000 |
| 1999/12/28 | 283 | 298 | 283 | 286 | 207,000 |
| 1999/12/27 | 290 | 300 | 285 | 287 | 279,000 |
| 1999/12/24 | 302 | 305 | 295 | 295 | 280,000 |
| 1999/12/22 | 302 | 304 | 300 | 301 | 280,000 |
| 1999/12/21 | 308 | 310 | 297 | 304 | 374,000 |
| 1999/12/20 | 310 | 310 | 301 | 310 | 431,000 |
| 1999/12/17 | 306 | 308 | 301 | 305 | 346,000 |
| 1999/12/16 | 305 | 310 | 298 | 306 | 1,250,000 |
| 1999/12/15 | 332 | 335 | 300 | 310 | 1,298,000 |
| 1999/12/14 | 338 | 347 | 335 | 342 | 666,000 |
| 1999/12/13 | 352 | 357 | 348 | 357 | 282,000 |
| 1999/12/10 | 334 | 350 | 332 | 338 | 1,139,000 |
| 1999/12/09 | 350 | 350 | 335 | 339 | 337,000 |
| 1999/12/08 | 350 | 355 | 350 | 351 | 395,000 |
| 1999/12/07 | 352 | 359 | 349 | 356 | 385,000 |
| 1999/12/06 | 352 | 362 | 350 | 351 | 486,000 |
| 1999/12/03 | 366 | 366 | 354 | 357 | 675,000 |
| 1999/12/02 | 362 | 367 | 351 | 353 | 611,000 |
| 1999/12/01 | 335 | 361 | 335 | 352 | 1,472,000 |
| 1999/11/30 | 363 | 366 | 331 | 331 | 1,147,000 |
| 1999/11/29 | 380 | 385 | 361 | 363 | 560,000 |
| 1999/11/26 | 400 | 400 | 387 | 390 | 356,000 |
| 1999/11/25 | 400 | 400 | 390 | 393 | 299,000 |
| 1999/11/24 | 410 | 415 | 398 | 410 | 1,262,000 |
| 1999/11/22 | 408 | 420 | 389 | 420 | 901,000 |
| 1999/11/19 | 431 | 436 | 418 | 418 | 1,036,000 |
| 1999/11/18 | 450 | 467 | 429 | 436 | 638,000 |
| 1999/11/17 | 435 | 455 | 435 | 447 | 640,000 |
| 1999/11/16 | 420 | 440 | 420 | 432 | 1,054,000 |
| 1999/11/15 | 431 | 431 | 410 | 420 | 1,813,000 |
| 1999/11/12 | 473 | 475 | 468 | 471 | 1,361,000 |
| 1999/11/11 | 495 | 497 | 470 | 490 | 1,774,000 |
| 1999/11/10 | 530 | 534 | 510 | 515 | 2,232,000 |
| 1999/11/09 | 508 | 531 | 498 | 531 | 2,271,000 |
| 1999/11/08 | 508 | 531 | 508 | 508 | 3,413,000 |
| 1999/11/05 | 526 | 528 | 506 | 508 | 1,624,000 |
| 1999/11/04 | 503 | 526 | 503 | 525 | 6,859,000 |
| 1999/11/02 | 481 | 500 | 472 | 493 | 4,502,000 |
| 1999/11/01 | 466 | 483 | 466 | 476 | 2,524,000 |
| 1999/10/29 | 473 | 479 | 463 | 466 | 937,000 |
| 1999/10/28 | 485 | 492 | 465 | 468 | 1,769,000 |
| 1999/10/27 | 480 | 486 | 462 | 473 | 1,979,000 |
| 1999/10/26 | 470 | 498 | 463 | 494 | 6,737,000 |
| 1999/10/25 | 460 | 473 | 456 | 467 | 1,988,000 |
| 1999/10/22 | 445 | 466 | 441 | 452 | 3,553,000 |
| 1999/10/21 | 440 | 465 | 435 | 440 | 3,185,000 |
| 1999/10/20 | 395 | 430 | 395 | 430 | 1,078,000 |
| 1999/10/19 | 392 | 395 | 383 | 390 | 542,000 |
| 1999/10/18 | 398 | 398 | 380 | 390 | 1,555,000 |
| 1999/10/15 | 422 | 425 | 412 | 418 | 811,000 |
| 1999/10/14 | 431 | 432 | 421 | 429 | 1,733,000 |
| 1999/10/13 | 441 | 450 | 428 | 448 | 1,429,000 |
| 1999/10/12 | 459 | 460 | 451 | 451 | 1,154,000 |
| 1999/10/08 | 460 | 463 | 450 | 462 | 2,370,000 |
| 1999/10/07 | 457 | 472 | 448 | 463 | 3,089,000 |
| 1999/10/06 | 450 | 468 | 444 | 457 | 4,401,000 |
| 1999/10/05 | 450 | 452 | 434 | 446 | 3,363,000 |
| 1999/10/04 | 475 | 488 | 452 | 454 | 7,148,000 |
| 1999/10/01 | 415 | 460 | 415 | 460 | 13,653,000 |
| 1999/09/30 | 365 | 380 | 360 | 380 | 1,791,000 |
| 1999/09/29 | 365 | 365 | 355 | 360 | 575,000 |
| 1999/09/28 | 349 | 364 | 348 | 362 | 633,000 |
| 1999/09/27 | 356 | 360 | 345 | 350 | 766,000 |
| 1999/09/24 | 340 | 363 | 320 | 360 | 921,000 |
| 1999/09/22 | 359 | 370 | 352 | 365 | 2,500,000 |
| 1999/09/21 | 350 | 370 | 346 | 364 | 4,145,000 |
| 1999/09/20 | 320 | 344 | 319 | 344 | 2,141,000 |
| 1999/09/17 | 304 | 319 | 304 | 315 | 1,606,000 |
| 1999/09/16 | 290 | 294 | 285 | 294 | 1,280,000 |
| 1999/09/14 | 283 | 295 | 270 | 294 | 2,377,000 |
| 1999/09/13 | 320 | 320 | 317 | 318 | 306,000 |
| 1999/09/10 | 317 | 325 | 317 | 318 | 559,000 |
| 1999/09/09 | 321 | 323 | 317 | 317 | 212,000 |
| 1999/09/08 | 322 | 322 | 320 | 321 | 274,000 |
| 1999/09/07 | 326 | 329 | 321 | 322 | 213,000 |
| 1999/09/06 | 342 | 344 | 329 | 331 | 545,000 |
| 1999/09/03 | 328 | 332 | 323 | 332 | 618,000 |
| 1999/09/02 | 336 | 337 | 326 | 328 | 520,000 |
| 1999/09/01 | 323 | 335 | 318 | 323 | 1,032,000 |
| 1999/08/31 | 335 | 337 | 318 | 318 | 425,000 |
| 1999/08/30 | 335 | 345 | 331 | 345 | 394,000 |
| 1999/08/27 | 328 | 335 | 328 | 329 | 254,000 |
| 1999/08/26 | 325 | 330 | 320 | 328 | 266,000 |
| 1999/08/25 | 327 | 329 | 320 | 328 | 351,000 |
| 1999/08/24 | 340 | 340 | 325 | 329 | 489,000 |
| 1999/08/23 | 325 | 344 | 325 | 339 | 513,000 |
| 1999/08/20 | 329 | 330 | 315 | 315 | 304,000 |
| 1999/08/19 | 310 | 314 | 310 | 314 | 134,000 |
| 1999/08/18 | 317 | 320 | 309 | 310 | 452,000 |
| 1999/08/17 | 323 | 325 | 315 | 320 | 305,000 |
| 1999/08/16 | 317 | 324 | 315 | 324 | 279,000 |
| 1999/08/13 | 310 | 315 | 310 | 315 | 183,000 |
| 1999/08/12 | 308 | 317 | 307 | 315 | 237,000 |
| 1999/08/11 | 315 | 315 | 305 | 305 | 633,000 |
| 1999/08/10 | 315 | 318 | 312 | 318 | 179,000 |
| 1999/08/09 | 317 | 319 | 315 | 315 | 144,000 |
| 1999/08/06 | 326 | 328 | 316 | 316 | 254,000 |
| 1999/08/05 | 333 | 334 | 326 | 326 | 309,000 |
| 1999/08/04 | 335 | 337 | 333 | 334 | 209,000 |
| 1999/08/03 | 344 | 345 | 336 | 339 | 181,000 |
| 1999/08/02 | 339 | 346 | 335 | 345 | 251,000 |
| 1999/07/30 | 338 | 345 | 338 | 342 | 245,000 |
| 1999/07/29 | 336 | 343 | 336 | 338 | 207,000 |
| 1999/07/28 | 339 | 340 | 335 | 335 | 258,000 |
| 1999/07/27 | 337 | 339 | 337 | 339 | 152,000 |
| 1999/07/26 | 340 | 340 | 336 | 339 | 212,000 |
| 1999/07/23 | 336 | 342 | 335 | 340 | 280,000 |
| 1999/07/22 | 357 | 357 | 340 | 344 | 328,000 |
| 1999/07/21 | 359 | 359 | 349 | 357 | 544,000 |
| 1999/07/19 | 345 | 360 | 343 | 360 | 912,000 |
| 1999/07/16 | 358 | 359 | 345 | 345 | 660,000 |
| 1999/07/15 | 365 | 369 | 356 | 360 | 392,000 |
| 1999/07/14 | 370 | 370 | 363 | 365 | 427,000 |
| 1999/07/13 | 376 | 378 | 370 | 371 | 347,000 |
| 1999/07/12 | 380 | 380 | 373 | 374 | 652,000 |
| 1999/07/09 | 374 | 376 | 365 | 368 | 730,000 |
| 1999/07/08 | 360 | 369 | 359 | 369 | 390,000 |
| 1999/07/07 | 372 | 372 | 361 | 362 | 285,000 |
| 1999/07/06 | 370 | 375 | 368 | 372 | 434,000 |
| 1999/07/05 | 370 | 370 | 359 | 363 | 422,000 |
| 1999/07/02 | 368 | 368 | 355 | 355 | 223,000 |
| 1999/07/01 | 352 | 375 | 352 | 363 | 396,000 |
| 1999/06/30 | 360 | 360 | 351 | 352 | 244,000 |
| 1999/06/29 | 369 | 369 | 361 | 361 | 253,000 |
| 1999/06/28 | 364 | 369 | 362 | 364 | 197,000 |
| 1999/06/25 | 382 | 382 | 365 | 365 | 450,000 |
| 1999/06/24 | 378 | 384 | 376 | 381 | 885,000 |
| 1999/06/23 | 375 | 377 | 372 | 377 | 640,000 |
| 1999/06/22 | 367 | 379 | 362 | 376 | 1,410,000 |
| 1999/06/21 | 358 | 362 | 355 | 362 | 561,000 |
| 1999/06/18 | 350 | 352 | 340 | 343 | 471,000 |
| 1999/06/17 | 353 | 353 | 346 | 347 | 179,000 |
| 1999/06/16 | 353 | 355 | 345 | 345 | 223,000 |
| 1999/06/15 | 352 | 355 | 350 | 353 | 172,000 |
| 1999/06/14 | 358 | 360 | 350 | 350 | 238,000 |
| 1999/06/11 | 345 | 360 | 345 | 358 | 957,000 |
| 1999/06/10 | 340 | 347 | 340 | 343 | 460,000 |
| 1999/06/09 | 339 | 340 | 335 | 335 | 286,000 |
| 1999/06/08 | 335 | 344 | 335 | 340 | 455,000 |
| 1999/06/07 | 335 | 335 | 333 | 335 | 334,000 |
| 1999/06/04 | 337 | 337 | 331 | 335 | 209,000 |
| 1999/06/03 | 340 | 340 | 335 | 335 | 308,000 |
| 1999/06/02 | 340 | 341 | 337 | 340 | 280,000 |
| 1999/06/01 | 345 | 345 | 337 | 345 | 337,000 |
| 1999/05/31 | 340 | 341 | 336 | 341 | 394,000 |
| 1999/05/28 | 345 | 345 | 342 | 344 | 266,000 |
| 1999/05/27 | 353 | 353 | 347 | 349 | 97,000 |
| 1999/05/26 | 347 | 350 | 345 | 348 | 149,000 |
| 1999/05/25 | 355 | 362 | 346 | 347 | 222,000 |
| 1999/05/24 | 350 | 357 | 345 | 355 | 514,000 |
| 1999/05/21 | 350 | 351 | 336 | 342 | 501,000 |
| 1999/05/20 | 360 | 360 | 345 | 350 | 393,000 |
| 1999/05/19 | 364 | 366 | 355 | 365 | 584,000 |
| 1999/05/18 | 361 | 369 | 352 | 364 | 270,000 |
| 1999/05/17 | 378 | 378 | 364 | 366 | 357,000 |
| 1999/05/14 | 392 | 393 | 380 | 380 | 676,000 |
| 1999/05/13 | 386 | 393 | 385 | 392 | 505,000 |
| 1999/05/12 | 385 | 388 | 383 | 384 | 652,000 |
| 1999/05/11 | 397 | 397 | 385 | 391 | 640,000 |
| 1999/05/10 | 399 | 401 | 391 | 397 | 746,000 |
| 1999/05/07 | 400 | 402 | 390 | 396 | 1,336,000 |
| 1999/05/06 | 390 | 403 | 388 | 397 | 1,696,000 |
| 1999/04/30 | 380 | 390 | 370 | 390 | 492,000 |
| 1999/04/28 | 390 | 391 | 378 | 378 | 1,273,000 |
| 1999/04/27 | 369 | 389 | 368 | 388 | 1,446,000 |
| 1999/04/26 | 366 | 371 | 361 | 363 | 365,000 |
| 1999/04/23 | 354 | 360 | 348 | 356 | 501,000 |
| 1999/04/22 | 352 | 354 | 346 | 348 | 323,000 |
| 1999/04/21 | 365 | 367 | 349 | 352 | 392,000 |
| 1999/04/20 | 370 | 370 | 360 | 365 | 477,000 |
| 1999/04/19 | 377 | 377 | 364 | 370 | 674,000 |
| 1999/04/16 | 388 | 393 | 375 | 377 | 1,139,000 |
| 1999/04/15 | 378 | 390 | 371 | 388 | 2,247,000 |
| 1999/04/14 | 379 | 380 | 366 | 380 | 2,107,000 |
| 1999/04/13 | 347 | 369 | 347 | 369 | 3,623,000 |
| 1999/04/12 | 347 | 348 | 342 | 347 | 757,000 |
| 1999/04/09 | 345 | 350 | 340 | 345 | 1,660,000 |
| 1999/04/08 | 333 | 341 | 330 | 341 | 838,000 |
| 1999/04/07 | 338 | 338 | 327 | 333 | 548,000 |
| 1999/04/06 | 328 | 335 | 325 | 335 | 678,000 |
| 1999/04/05 | 324 | 326 | 319 | 325 | 391,000 |
| 1999/04/02 | 323 | 325 | 315 | 320 | 498,000 |
| 1999/04/01 | 306 | 316 | 302 | 313 | 490,000 |
| 1999/03/31 | 307 | 311 | 302 | 309 | 388,000 |
| 1999/03/30 | 318 | 324 | 310 | 312 | 340,000 |
| 1999/03/29 | 324 | 325 | 319 | 323 | 287,000 |
| 1999/03/26 | 334 | 335 | 315 | 325 | 494,000 |
| 1999/03/25 | 337 | 339 | 323 | 335 | 1,107,000 |
| 1999/03/24 | 334 | 336 | 329 | 336 | 1,512,000 |
| 1999/03/23 | 335 | 339 | 330 | 335 | 1,766,000 |
| 1999/03/19 | 320 | 330 | 312 | 318 | 1,303,000 |
| 1999/03/18 | 329 | 341 | 300 | 300 | 2,403,000 |
| 1999/03/17 | 320 | 328 | 315 | 328 | 2,406,000 |
| 1999/03/16 | 303 | 310 | 300 | 310 | 2,809,000 |
| 1999/03/15 | 282 | 298 | 282 | 298 | 2,121,000 |
| 1999/03/12 | 280 | 281 | 275 | 279 | 1,322,000 |
| 1999/03/11 | 267 | 273 | 266 | 271 | 1,065,000 |
| 1999/03/10 | 262 | 264 | 257 | 261 | 1,240,000 |
| 1999/03/09 | 265 | 267 | 260 | 262 | 977,000 |
| 1999/03/08 | 267 | 268 | 261 | 261 | 695,000 |
| 1999/03/05 | 265 | 267 | 262 | 267 | 593,000 |
| 1999/03/04 | 268 | 272 | 265 | 267 | 287,000 |
| 1999/03/03 | 267 | 269 | 265 | 269 | 239,000 |
| 1999/03/02 | 267 | 270 | 266 | 267 | 150,000 |
| 1999/03/01 | 267 | 269 | 264 | 269 | 186,000 |
| 1999/02/26 | 268 | 272 | 265 | 267 | 128,000 |
| 1999/02/25 | 270 | 273 | 268 | 268 | 190,000 |
| 1999/02/24 | 276 | 280 | 273 | 274 | 525,000 |
| 1999/02/23 | 270 | 277 | 256 | 256 | 1,254,000 |
| 1999/02/22 | 260 | 267 | 259 | 267 | 389,000 |
| 1999/02/19 | 262 | 262 | 251 | 260 | 489,000 |
| 1999/02/18 | 268 | 269 | 257 | 263 | 943,000 |
| 1999/02/17 | 254 | 271 | 254 | 266 | 2,299,000 |
| 1999/02/16 | 242 | 253 | 241 | 252 | 1,078,000 |
| 1999/02/15 | 242 | 242 | 241 | 242 | 311,000 |
| 1999/02/12 | 240 | 241 | 239 | 239 | 286,000 |
| 1999/02/10 | 240 | 242 | 235 | 235 | 422,000 |
| 1999/02/09 | 242 | 242 | 240 | 240 | 84,000 |
| 1999/02/08 | 241 | 242 | 241 | 242 | 42,000 |
| 1999/02/05 | 241 | 242 | 240 | 241 | 120,000 |
| 1999/02/04 | 240 | 242 | 240 | 242 | 226,000 |
| 1999/02/03 | 244 | 245 | 241 | 241 | 323,000 |
| 1999/02/02 | 245 | 245 | 244 | 244 | 404,000 |
| 1999/02/01 | 244 | 245 | 243 | 245 | 433,000 |
| 1999/01/29 | 242 | 244 | 242 | 244 | 379,000 |
| 1999/01/28 | 242 | 243 | 242 | 242 | 356,000 |
| 1999/01/27 | 242 | 244 | 242 | 242 | 422,000 |
| 1999/01/26 | 241 | 243 | 241 | 242 | 440,000 |
| 1999/01/25 | 240 | 242 | 240 | 242 | 155,000 |
| 1999/01/22 | 242 | 243 | 240 | 240 | 432,000 |
| 1999/01/21 | 242 | 243 | 240 | 243 | 307,000 |
| 1999/01/20 | 240 | 240 | 236 | 239 | 189,000 |
| 1999/01/19 | 244 | 244 | 241 | 242 | 110,000 |
| 1999/01/18 | 239 | 245 | 239 | 242 | 168,000 |
| 1999/01/14 | 235 | 238 | 235 | 238 | 146,000 |
| 1999/01/13 | 236 | 237 | 235 | 235 | 65,000 |
| 1999/01/12 | 239 | 239 | 235 | 235 | 131,000 |
| 1999/01/11 | 241 | 241 | 236 | 239 | 232,000 |
| 1999/01/08 | 241 | 243 | 240 | 241 | 306,000 |
| 1999/01/07 | 249 | 250 | 241 | 241 | 169,000 |
| 1999/01/06 | 246 | 250 | 245 | 249 | 158,000 |
| 1999/01/05 | 254 | 254 | 241 | 245 | 150,000 |
| 1999/01/04 | 253 | 253 | 250 | 250 | 54,000 |