日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 143 145 140 140 535,000
2000/12/28 134 144 133 143 780,000
2000/12/27 137 137 130 135 638,000
2000/12/26 140 140 137 137 470,000
2000/12/25 140 142 137 140 493,000
2000/12/22 141 142 136 137 889,000
2000/12/21 149 149 140 144 826,000
2000/12/20 145 149 141 144 734,000
2000/12/19 152 153 144 144 767,000
2000/12/18 155 156 152 154 834,000
2000/12/15 157 158 154 156 598,000
2000/12/14 156 159 156 159 672,000
2000/12/13 158 161 154 159 789,000
2000/12/12 165 167 160 162 958,000
2000/12/11 161 169 155 164 1,695,000
2000/12/08 135 170 132 159 6,882,000
2000/12/07 160 160 135 135 5,510,000
2000/12/06 171 175 166 166 733,000
2000/12/05 182 182 171 171 1,014,000
2000/12/04 176 181 168 177 635,000
2000/12/01 165 178 158 176 1,922,000
2000/11/30 178 192 175 175 892,000
2000/11/29 180 180 178 178 237,000
2000/11/28 179 180 175 180 301,000
2000/11/27 178 183 175 176 1,060,000
2000/11/24 178 180 174 180 724,000
2000/11/22 184 185 174 178 584,000
2000/11/21 189 189 180 180 579,000
2000/11/20 187 190 185 185 377,000
2000/11/17 184 188 183 188 354,000
2000/11/16 185 189 185 186 426,000
2000/11/15 191 194 185 187 490,000
2000/11/14 190 193 189 191 333,000
2000/11/13 189 194 187 192 579,000
2000/11/10 196 198 190 190 457,000
2000/11/09 196 203 196 198 1,108,000
2000/11/08 200 200 194 200 1,072,000
2000/11/07 195 198 191 194 517,000
2000/11/06 185 195 180 190 1,071,000
2000/11/02 179 180 172 180 718,000
2000/11/01 178 184 173 176 1,306,000
2000/10/31 195 195 173 175 1,714,000
2000/10/30 199 202 190 194 1,323,000
2000/10/27 198 201 198 199 291,000
2000/10/26 197 203 196 199 1,044,000
2000/10/25 198 201 196 200 770,000
2000/10/24 198 202 194 201 713,000
2000/10/23 200 201 194 195 886,000
2000/10/20 199 205 193 193 1,007,000
2000/10/19 191 197 189 194 1,399,000
2000/10/18 176 197 176 191 2,118,000
2000/10/17 204 206 186 186 1,308,000
2000/10/16 207 208 204 206 713,000
2000/10/13 205 205 196 202 2,094,000
2000/10/12 207 211 205 207 1,170,000
2000/10/11 214 215 206 209 1,776,000
2000/10/10 212 219 212 215 961,000
2000/10/06 212 222 211 220 1,781,000
2000/10/05 225 229 211 216 1,908,000
2000/10/04 234 234 221 225 1,891,000
2000/10/03 241 245 230 236 1,884,000
2000/10/02 240 247 220 240 3,753,000
2000/09/29 242 265 230 238 10,021,000
2000/09/28 210 228 206 227 13,151,000
2000/09/27 236 256 156 180 26,535,000
2000/09/26 236 236 236 236 683,000
2000/09/25 316 316 316 316 356,000
2000/09/22 395 398 395 396 244,000
2000/09/21 408 412 395 395 472,000
2000/09/20 394 414 394 412 510,000
2000/09/19 392 394 374 390 589,000
2000/09/18 395 402 380 394 299,000
2000/09/14 395 404 395 400 350,000
2000/09/13 402 402 399 400 120,000
2000/09/12 405 405 398 399 306,000
2000/09/11 415 415 405 405 499,000
2000/09/08 408 417 408 416 375,000
2000/09/07 400 410 400 410 160,000
2000/09/06 410 413 405 405 249,000
2000/09/05 410 413 410 412 198,000
2000/09/04 422 423 410 410 228,000
2000/09/01 434 434 422 422 196,000
2000/08/31 420 434 420 434 279,000
2000/08/30 425 425 420 421 194,000
2000/08/29 420 430 418 430 433,000
2000/08/28 431 432 420 422 457,000
2000/08/25 428 436 427 434 324,000
2000/08/24 441 446 426 427 484,000
2000/08/23 450 452 437 441 220,000
2000/08/22 447 455 444 447 169,000
2000/08/21 450 455 440 442 197,000
2000/08/18 438 440 438 440 181,000
2000/08/17 436 440 432 438 272,000
2000/08/16 442 442 436 437 243,000
2000/08/15 433 447 433 442 158,000
2000/08/14 444 445 435 445 170,000
2000/08/11 450 457 443 445 321,000
2000/08/10 448 464 448 450 180,000
2000/08/09 433 442 432 438 287,000
2000/08/08 442 442 425 425 343,000
2000/08/07 432 435 420 435 465,000
2000/08/04 436 441 432 432 368,000
2000/08/03 448 449 440 441 450,000
2000/08/02 437 452 437 451 771,000
2000/08/01 440 455 437 439 540,000
2000/07/31 416 439 405 439 686,000
2000/07/28 480 480 445 450 1,203,000
2000/07/27 467 475 460 475 514,000
2000/07/26 475 478 470 471 528,000
2000/07/25 456 475 456 466 658,000
2000/07/24 500 500 459 465 940,000
2000/07/21 538 538 505 505 512,000
2000/07/19 525 538 523 525 566,000
2000/07/18 537 550 525 527 1,131,000
2000/07/17 530 545 520 520 747,000
2000/07/14 510 518 505 510 680,000
2000/07/13 530 530 518 518 566,000
2000/07/12 535 548 527 540 768,000
2000/07/11 570 574 563 565 405,000
2000/07/10 585 592 577 580 557,000
2000/07/07 596 596 577 585 350,000
2000/07/06 570 598 569 598 764,000
2000/07/05 595 595 570 570 511,000
2000/07/04 598 598 583 587 406,000
2000/07/03 597 601 583 583 900,000
2000/06/30 590 602 585 597 1,066,000
2000/06/29 570 597 566 595 1,469,000
2000/06/28 555 570 552 570 581,000
2000/06/27 541 560 541 560 375,000
2000/06/26 558 558 549 550 364,000
2000/06/23 559 559 549 553 554,000
2000/06/22 561 561 549 551 749,000
2000/06/21 558 558 551 556 455,000
2000/06/20 569 575 539 550 797,000
2000/06/19 563 564 551 559 326,000
2000/06/16 548 556 543 555 871,000
2000/06/15 552 564 549 550 738,000
2000/06/14 575 579 550 550 1,165,000
2000/06/13 565 578 563 567 2,414,000
2000/06/12 545 560 545 555 1,604,000
2000/06/09 515 551 515 539 2,271,000
2000/06/08 526 527 509 525 449,000
2000/06/07 535 540 520 526 996,000
2000/06/06 525 550 525 535 3,275,000
2000/06/05 512 525 507 525 1,608,000
2000/06/02 490 508 482 500 745,000
2000/06/01 486 495 483 485 494,000
2000/05/31 495 503 486 491 450,000
2000/05/30 503 505 500 500 653,000
2000/05/29 504 515 490 500 669,000
2000/05/26 495 503 494 500 938,000
2000/05/25 499 500 483 499 582,000
2000/05/24 503 503 487 494 709,000
2000/05/23 486 508 486 508 2,456,000
2000/05/22 495 501 461 474 4,515,000
2000/05/19 440 487 435 485 1,584,000
2000/05/18 445 445 426 442 445,000
2000/05/17 438 446 436 446 212,000
2000/05/16 441 441 435 437 200,000
2000/05/15 445 445 432 441 164,000
2000/05/12 431 449 426 448 264,000
2000/05/11 428 436 426 426 175,000
2000/05/10 440 449 426 443 290,000
2000/05/09 425 448 421 440 279,000
2000/05/08 433 434 426 428 185,000
2000/05/02 439 440 421 432 396,000
2000/05/01 430 434 420 434 359,000
2000/04/28 424 443 416 443 692,000
2000/04/27 445 448 427 427 453,000
2000/04/26 454 460 445 460 905,000
2000/04/25 431 439 429 439 272,000
2000/04/24 430 430 417 428 238,000
2000/04/21 455 455 425 425 264,000
2000/04/20 444 450 425 440 187,000
2000/04/19 450 453 439 448 764,000
2000/04/18 425 445 415 440 580,000
2000/04/17 401 415 391 415 968,000
2000/04/14 472 472 461 461 474,000
2000/04/13 472 480 455 472 539,000
2000/04/12 474 482 460 477 835,000
2000/04/11 478 485 470 474 646,000
2000/04/10 469 480 463 475 542,000
2000/04/07 469 485 465 470 596,000
2000/04/06 473 473 456 464 567,000
2000/04/05 453 472 450 466 1,226,000
2000/04/04 460 463 445 448 826,000
2000/04/03 460 475 453 458 858,000
2000/03/31 460 465 450 455 552,000
2000/03/30 478 500 466 470 1,069,000
2000/03/29 456 485 451 478 711,000
2000/03/28 460 462 450 456 459,000
2000/03/27 445 455 437 454 957,000
2000/03/24 464 464 440 440 1,085,000
2000/03/23 466 480 460 476 794,000
2000/03/22 470 477 458 468 1,281,000
2000/03/21 489 490 471 483 1,093,000
2000/03/17 505 508 484 499 2,404,000
2000/03/16 495 525 487 503 7,459,000
2000/03/15 410 480 405 480 3,941,000
2000/03/14 415 417 405 410 1,023,000
2000/03/13 431 431 404 415 696,000
2000/03/10 450 450 420 431 1,101,000
2000/03/09 453 456 425 430 1,269,000
2000/03/08 430 448 425 448 1,663,000
2000/03/07 425 435 415 430 1,545,000
2000/03/06 429 443 410 420 1,607,000
2000/03/03 414 420 404 410 497,000
2000/03/02 420 425 410 410 472,000
2000/03/01 406 428 405 415 1,043,000
2000/02/29 414 418 404 404 828,000
2000/02/28 417 449 415 419 1,597,000
2000/02/25 420 451 419 422 4,218,000
2000/02/24 394 410 375 410 2,889,000
2000/02/23 325 404 323 404 3,097,000
2000/02/22 330 337 325 325 380,000
2000/02/21 345 345 323 335 550,000
2000/02/18 323 340 319 330 470,000
2000/02/17 334 340 320 320 1,427,000
2000/02/16 315 319 308 319 749,000
2000/02/15 325 325 311 314 839,000
2000/02/14 351 351 319 319 591,000
2000/02/10 356 364 353 356 1,842,000
2000/02/09 320 336 315 335 767,000
2000/02/08 323 323 310 315 1,122,000
2000/02/07 320 325 316 318 959,000
2000/02/04 324 335 319 325 693,000
2000/02/03 329 330 320 324 759,000
2000/02/02 327 335 318 320 795,000
2000/02/01 330 330 313 317 382,000
2000/01/31 333 335 325 335 589,000
2000/01/28 327 335 325 335 860,000
2000/01/27 323 326 320 325 585,000
2000/01/26 323 328 313 319 322,000
2000/01/25 329 338 319 319 211,000
2000/01/24 322 330 322 329 136,000
2000/01/21 345 345 325 330 296,000
2000/01/20 330 340 330 335 354,000
2000/01/19 360 362 345 349 574,000
2000/01/18 336 367 331 360 717,000
2000/01/17 326 331 320 331 266,000
2000/01/14 334 334 309 320 279,000
2000/01/13 284 325 283 324 533,000
2000/01/12 297 300 278 281 567,000
2000/01/11 301 305 295 297 371,000
2000/01/07 305 311 301 304 188,000
2000/01/06 318 325 304 305 331,000
2000/01/05 286 318 280 318 385,000
2000/01/04 290 290 280 281 199,000

このページの先頭へ