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 |
---|---|---|---|---|---|
2001/12/28 | 130 | 132 | 129 | 131 | 681,000 |
2001/12/27 | 129 | 129 | 126 | 129 | 597,000 |
2001/12/26 | 127 | 129 | 126 | 126 | 453,000 |
2001/12/25 | 128 | 131 | 124 | 129 | 810,000 |
2001/12/21 | 133 | 135 | 129 | 131 | 2,087,000 |
2001/12/20 | 121 | 129 | 121 | 128 | 1,218,000 |
2001/12/19 | 120 | 122 | 118 | 119 | 1,532,000 |
2001/12/18 | 122 | 124 | 118 | 120 | 2,486,000 |
2001/12/17 | 125 | 128 | 122 | 123 | 1,733,000 |
2001/12/14 | 125 | 132 | 125 | 130 | 2,802,000 |
2001/12/13 | 135 | 135 | 128 | 131 | 1,683,000 |
2001/12/12 | 133 | 137 | 127 | 137 | 3,304,000 |
2001/12/11 | 124 | 127 | 121 | 124 | 1,750,000 |
2001/12/10 | 122 | 128 | 121 | 124 | 3,024,000 |
2001/12/07 | 138 | 139 | 123 | 124 | 5,172,000 |
2001/12/06 | 150 | 152 | 142 | 142 | 2,130,000 |
2001/12/05 | 149 | 151 | 146 | 148 | 2,283,000 |
2001/12/04 | 148 | 150 | 142 | 143 | 2,483,000 |
2001/12/03 | 158 | 162 | 151 | 152 | 2,390,000 |
2001/11/30 | 152 | 158 | 151 | 158 | 3,258,000 |
2001/11/29 | 154 | 154 | 146 | 151 | 5,230,000 |
2001/11/28 | 155 | 166 | 154 | 156 | 7,347,000 |
2001/11/27 | 170 | 172 | 159 | 160 | 7,008,000 |
2001/11/26 | 154 | 164 | 151 | 164 | 7,093,000 |
2001/11/22 | 137 | 144 | 137 | 144 | 4,013,000 |
2001/11/21 | 136 | 136 | 130 | 135 | 1,910,000 |
2001/11/20 | 130 | 137 | 128 | 134 | 2,377,000 |
2001/11/19 | 126 | 127 | 124 | 125 | 1,334,000 |
2001/11/16 | 123 | 130 | 121 | 127 | 1,234,000 |
2001/11/15 | 119 | 124 | 119 | 124 | 826,000 |
2001/11/14 | 125 | 128 | 118 | 119 | 1,685,000 |
2001/11/13 | 117 | 123 | 113 | 119 | 2,916,000 |
2001/11/12 | 126 | 126 | 117 | 118 | 2,181,000 |
2001/11/09 | 128 | 129 | 125 | 125 | 1,591,000 |
2001/11/08 | 133 | 134 | 126 | 129 | 1,989,000 |
2001/11/07 | 134 | 136 | 132 | 133 | 1,870,000 |
2001/11/06 | 132 | 133 | 131 | 132 | 534,000 |
2001/11/05 | 133 | 134 | 131 | 131 | 526,000 |
2001/11/02 | 134 | 135 | 132 | 132 | 903,000 |
2001/11/01 | 135 | 135 | 131 | 131 | 982,000 |
2001/10/31 | 134 | 136 | 133 | 134 | 887,000 |
2001/10/30 | 134 | 136 | 131 | 136 | 1,440,000 |
2001/10/29 | 143 | 144 | 137 | 137 | 1,429,000 |
2001/10/26 | 148 | 149 | 142 | 145 | 1,971,000 |
2001/10/25 | 144 | 148 | 141 | 147 | 3,507,000 |
2001/10/24 | 134 | 140 | 132 | 139 | 2,181,000 |
2001/10/23 | 136 | 137 | 128 | 134 | 2,504,000 |
2001/10/22 | 125 | 141 | 124 | 133 | 4,590,000 |
2001/10/19 | 126 | 126 | 124 | 124 | 3,420,000 |
2001/10/18 | 132 | 132 | 125 | 126 | 4,177,000 |
2001/10/17 | 133 | 134 | 131 | 133 | 1,459,000 |
2001/10/16 | 134 | 138 | 134 | 134 | 891,000 |
2001/10/15 | 135 | 138 | 134 | 138 | 750,000 |
2001/10/12 | 137 | 139 | 131 | 135 | 1,909,000 |
2001/10/11 | 139 | 140 | 129 | 136 | 2,465,000 |
2001/10/10 | 141 | 141 | 135 | 137 | 1,183,000 |
2001/10/09 | 145 | 145 | 140 | 140 | 1,308,000 |
2001/10/05 | 146 | 146 | 144 | 146 | 966,000 |
2001/10/04 | 149 | 150 | 143 | 146 | 1,279,000 |
2001/10/03 | 150 | 155 | 146 | 146 | 1,734,000 |
2001/10/02 | 146 | 148 | 145 | 148 | 1,071,000 |
2001/10/01 | 147 | 149 | 143 | 146 | 1,274,000 |
2001/09/28 | 145 | 151 | 142 | 142 | 872,000 |
2001/09/27 | 150 | 151 | 145 | 148 | 543,000 |
2001/09/26 | 153 | 153 | 146 | 149 | 790,000 |
2001/09/25 | 156 | 156 | 147 | 148 | 2,069,000 |
2001/09/21 | 145 | 147 | 139 | 141 | 2,586,000 |
2001/09/20 | 142 | 147 | 142 | 147 | 852,000 |
2001/09/19 | 142 | 155 | 139 | 141 | 3,180,000 |
2001/09/18 | 148 | 153 | 147 | 147 | 2,239,000 |
2001/09/17 | 145 | 147 | 142 | 145 | 1,019,000 |
2001/09/14 | 157 | 165 | 150 | 160 | 1,666,000 |
2001/09/13 | 140 | 149 | 138 | 149 | 1,122,000 |
2001/09/12 | 132 | 150 | 132 | 135 | 1,384,000 |
2001/09/11 | 156 | 158 | 155 | 157 | 675,000 |
2001/09/10 | 162 | 162 | 158 | 158 | 595,000 |
2001/09/07 | 169 | 170 | 163 | 166 | 906,000 |
2001/09/06 | 169 | 172 | 169 | 171 | 403,000 |
2001/09/05 | 173 | 173 | 169 | 171 | 652,000 |
2001/09/04 | 170 | 175 | 169 | 175 | 883,000 |
2001/09/03 | 173 | 180 | 170 | 180 | 942,000 |
2001/08/31 | 171 | 178 | 170 | 172 | 1,560,000 |
2001/08/30 | 185 | 185 | 179 | 181 | 1,031,000 |
2001/08/29 | 198 | 199 | 187 | 188 | 849,000 |
2001/08/28 | 201 | 202 | 197 | 200 | 800,000 |
2001/08/27 | 205 | 209 | 199 | 203 | 1,148,000 |
2001/08/24 | 209 | 209 | 193 | 201 | 2,691,000 |
2001/08/23 | 214 | 222 | 210 | 211 | 6,404,000 |
2001/08/22 | 183 | 205 | 182 | 204 | 4,876,000 |
2001/08/21 | 179 | 180 | 175 | 180 | 1,520,000 |
2001/08/20 | 176 | 178 | 174 | 175 | 444,000 |
2001/08/17 | 175 | 177 | 173 | 177 | 514,000 |
2001/08/16 | 174 | 174 | 171 | 172 | 502,000 |
2001/08/15 | 175 | 176 | 172 | 176 | 386,000 |
2001/08/14 | 174 | 179 | 172 | 176 | 620,000 |
2001/08/13 | 173 | 173 | 169 | 169 | 445,000 |
2001/08/10 | 175 | 176 | 173 | 175 | 478,000 |
2001/08/09 | 179 | 179 | 174 | 175 | 571,000 |
2001/08/08 | 183 | 186 | 178 | 180 | 609,000 |
2001/08/07 | 179 | 183 | 177 | 183 | 387,000 |
2001/08/06 | 180 | 181 | 178 | 179 | 246,000 |
2001/08/03 | 185 | 188 | 179 | 179 | 619,000 |
2001/08/02 | 183 | 187 | 181 | 183 | 1,234,000 |
2001/08/01 | 180 | 180 | 176 | 179 | 472,000 |
2001/07/31 | 177 | 182 | 170 | 180 | 378,000 |
2001/07/30 | 182 | 182 | 173 | 178 | 435,000 |
2001/07/27 | 184 | 184 | 177 | 180 | 319,000 |
2001/07/26 | 185 | 185 | 181 | 182 | 379,000 |
2001/07/25 | 174 | 183 | 170 | 181 | 519,000 |
2001/07/24 | 168 | 175 | 160 | 175 | 643,000 |
2001/07/23 | 178 | 180 | 168 | 170 | 805,000 |
2001/07/19 | 181 | 183 | 178 | 183 | 988,000 |
2001/07/18 | 190 | 192 | 180 | 184 | 1,137,000 |
2001/07/17 | 199 | 199 | 188 | 188 | 879,000 |
2001/07/16 | 201 | 202 | 198 | 201 | 377,000 |
2001/07/13 | 201 | 202 | 199 | 201 | 589,000 |
2001/07/12 | 200 | 202 | 197 | 198 | 718,000 |
2001/07/11 | 200 | 202 | 198 | 199 | 633,000 |
2001/07/10 | 211 | 212 | 197 | 203 | 1,428,000 |
2001/07/09 | 210 | 212 | 209 | 210 | 703,000 |
2001/07/06 | 220 | 221 | 214 | 218 | 758,000 |
2001/07/05 | 224 | 226 | 221 | 223 | 274,000 |
2001/07/04 | 228 | 228 | 223 | 224 | 366,000 |
2001/07/03 | 228 | 228 | 224 | 226 | 435,000 |
2001/07/02 | 230 | 232 | 221 | 223 | 884,000 |
2001/06/29 | 236 | 236 | 232 | 232 | 680,000 |
2001/06/28 | 235 | 238 | 230 | 235 | 2,407,000 |
2001/06/27 | 236 | 238 | 234 | 235 | 868,000 |
2001/06/26 | 235 | 239 | 234 | 238 | 1,061,000 |
2001/06/25 | 248 | 250 | 235 | 237 | 1,433,000 |
2001/06/22 | 235 | 239 | 233 | 235 | 2,035,000 |
2001/06/21 | 217 | 227 | 217 | 227 | 1,203,000 |
2001/06/20 | 222 | 222 | 206 | 212 | 1,371,000 |
2001/06/19 | 227 | 227 | 220 | 222 | 973,000 |
2001/06/18 | 227 | 227 | 224 | 227 | 426,000 |
2001/06/15 | 225 | 229 | 222 | 228 | 813,000 |
2001/06/14 | 235 | 236 | 228 | 230 | 740,000 |
2001/06/13 | 225 | 230 | 224 | 228 | 539,000 |
2001/06/12 | 236 | 236 | 227 | 229 | 916,000 |
2001/06/11 | 241 | 241 | 237 | 240 | 439,000 |
2001/06/08 | 246 | 247 | 238 | 241 | 1,848,000 |
2001/06/07 | 235 | 237 | 232 | 236 | 633,000 |
2001/06/06 | 237 | 243 | 236 | 238 | 780,000 |
2001/06/05 | 239 | 239 | 233 | 236 | 542,000 |
2001/06/04 | 235 | 237 | 232 | 235 | 707,000 |
2001/06/01 | 242 | 244 | 238 | 241 | 731,000 |
2001/05/31 | 240 | 241 | 228 | 232 | 1,452,000 |
2001/05/30 | 255 | 255 | 241 | 242 | 1,565,000 |
2001/05/29 | 265 | 269 | 247 | 250 | 4,979,000 |
2001/05/28 | 229 | 290 | 224 | 279 | 10,779,000 |
2001/05/25 | 215 | 238 | 215 | 234 | 2,566,000 |
2001/05/24 | 220 | 221 | 207 | 208 | 1,884,000 |
2001/05/23 | 228 | 229 | 222 | 225 | 774,000 |
2001/05/22 | 230 | 234 | 230 | 231 | 502,000 |
2001/05/21 | 233 | 236 | 226 | 232 | 981,000 |
2001/05/18 | 240 | 242 | 238 | 239 | 406,000 |
2001/05/17 | 238 | 241 | 236 | 241 | 536,000 |
2001/05/16 | 235 | 243 | 233 | 235 | 652,000 |
2001/05/15 | 237 | 237 | 231 | 235 | 856,000 |
2001/05/14 | 249 | 249 | 234 | 235 | 838,000 |
2001/05/11 | 246 | 251 | 246 | 247 | 608,000 |
2001/05/10 | 246 | 255 | 246 | 249 | 1,333,000 |
2001/05/09 | 256 | 257 | 244 | 252 | 2,255,000 |
2001/05/08 | 275 | 275 | 252 | 257 | 2,309,000 |
2001/05/07 | 283 | 283 | 275 | 280 | 1,653,000 |
2001/05/02 | 291 | 293 | 280 | 286 | 1,831,000 |
2001/05/01 | 278 | 290 | 274 | 290 | 3,359,000 |
2001/04/27 | 274 | 276 | 268 | 271 | 2,563,000 |
2001/04/26 | 250 | 271 | 250 | 269 | 3,989,000 |
2001/04/25 | 247 | 254 | 245 | 247 | 847,000 |
2001/04/24 | 245 | 246 | 242 | 246 | 687,000 |
2001/04/23 | 247 | 248 | 244 | 245 | 1,258,000 |
2001/04/20 | 253 | 254 | 248 | 251 | 1,381,000 |
2001/04/19 | 253 | 255 | 245 | 246 | 999,000 |
2001/04/18 | 244 | 250 | 243 | 250 | 1,041,000 |
2001/04/17 | 245 | 248 | 243 | 244 | 1,263,000 |
2001/04/16 | 254 | 254 | 241 | 241 | 1,116,000 |
2001/04/13 | 257 | 259 | 250 | 252 | 1,483,000 |
2001/04/12 | 259 | 259 | 253 | 253 | 1,291,000 |
2001/04/11 | 258 | 262 | 251 | 255 | 1,615,000 |
2001/04/10 | 259 | 270 | 250 | 258 | 3,042,000 |
2001/04/09 | 251 | 256 | 248 | 255 | 1,236,000 |
2001/04/06 | 257 | 259 | 247 | 255 | 3,749,000 |
2001/04/05 | 232 | 264 | 232 | 262 | 7,947,000 |
2001/04/04 | 223 | 227 | 220 | 222 | 1,424,000 |
2001/04/03 | 220 | 234 | 219 | 224 | 3,359,000 |
2001/04/02 | 226 | 238 | 219 | 219 | 4,305,000 |
2001/03/30 | 245 | 258 | 225 | 226 | 8,742,000 |
2001/03/29 | 215 | 247 | 214 | 230 | 14,055,000 |
2001/03/28 | 171 | 206 | 168 | 199 | 10,411,000 |
2001/03/27 | 160 | 160 | 156 | 156 | 1,152,000 |
2001/03/26 | 158 | 160 | 154 | 160 | 1,390,000 |
2001/03/23 | 154 | 156 | 147 | 153 | 1,075,000 |
2001/03/22 | 153 | 165 | 146 | 152 | 3,922,000 |
2001/03/21 | 130 | 155 | 129 | 151 | 4,289,000 |
2001/03/19 | 125 | 128 | 125 | 127 | 794,000 |
2001/03/16 | 124 | 129 | 124 | 128 | 490,000 |
2001/03/15 | 128 | 128 | 121 | 128 | 618,000 |
2001/03/14 | 131 | 132 | 129 | 131 | 703,000 |
2001/03/13 | 130 | 131 | 124 | 130 | 1,601,000 |
2001/03/12 | 138 | 139 | 130 | 133 | 2,504,000 |
2001/03/09 | 142 | 168 | 138 | 142 | 3,475,000 |
2001/03/08 | 135 | 138 | 133 | 137 | 748,000 |
2001/03/07 | 132 | 135 | 131 | 132 | 639,000 |
2001/03/06 | 131 | 135 | 130 | 134 | 677,000 |
2001/03/05 | 133 | 134 | 128 | 131 | 1,254,000 |
2001/03/02 | 136 | 138 | 134 | 134 | 610,000 |
2001/03/01 | 136 | 138 | 135 | 137 | 435,000 |
2001/02/28 | 136 | 139 | 136 | 136 | 419,000 |
2001/02/27 | 136 | 143 | 135 | 143 | 727,000 |
2001/02/26 | 133 | 137 | 133 | 136 | 558,000 |
2001/02/23 | 133 | 136 | 133 | 135 | 410,000 |
2001/02/22 | 136 | 136 | 134 | 136 | 352,000 |
2001/02/21 | 138 | 138 | 134 | 137 | 516,000 |
2001/02/20 | 135 | 137 | 134 | 135 | 244,000 |
2001/02/19 | 136 | 138 | 134 | 137 | 426,000 |
2001/02/16 | 140 | 141 | 137 | 137 | 504,000 |
2001/02/15 | 137 | 140 | 137 | 139 | 330,000 |
2001/02/14 | 137 | 141 | 137 | 140 | 317,000 |
2001/02/13 | 144 | 147 | 139 | 141 | 518,000 |
2001/02/09 | 132 | 139 | 132 | 139 | 563,000 |
2001/02/08 | 137 | 137 | 133 | 134 | 755,000 |
2001/02/07 | 138 | 139 | 132 | 134 | 491,000 |
2001/02/06 | 137 | 140 | 137 | 140 | 382,000 |
2001/02/05 | 142 | 143 | 137 | 139 | 694,000 |
2001/02/02 | 145 | 145 | 142 | 143 | 621,000 |
2001/02/01 | 145 | 147 | 142 | 145 | 425,000 |
2001/01/31 | 149 | 151 | 146 | 146 | 537,000 |
2001/01/30 | 146 | 150 | 144 | 146 | 762,000 |
2001/01/29 | 142 | 145 | 141 | 144 | 344,000 |
2001/01/26 | 138 | 143 | 138 | 142 | 493,000 |
2001/01/25 | 153 | 154 | 140 | 143 | 1,107,000 |
2001/01/24 | 155 | 159 | 147 | 153 | 3,560,000 |
2001/01/23 | 129 | 175 | 129 | 175 | 2,214,000 |
2001/01/22 | 134 | 135 | 129 | 129 | 918,000 |
2001/01/19 | 143 | 144 | 131 | 131 | 1,004,000 |
2001/01/18 | 127 | 134 | 127 | 133 | 601,000 |
2001/01/17 | 128 | 128 | 124 | 126 | 448,000 |
2001/01/16 | 128 | 129 | 124 | 129 | 519,000 |
2001/01/15 | 129 | 131 | 125 | 125 | 946,000 |
2001/01/12 | 120 | 129 | 120 | 129 | 1,038,000 |
2001/01/11 | 130 | 131 | 120 | 120 | 1,043,000 |
2001/01/10 | 136 | 137 | 128 | 130 | 885,000 |
2001/01/09 | 136 | 139 | 136 | 138 | 656,000 |
2001/01/05 | 138 | 141 | 136 | 141 | 843,000 |
2001/01/04 | 140 | 144 | 136 | 139 | 211,000 |