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
2002/12/30 47 47 46 46 375,000
2002/12/27 47 48 46 47 427,000
2002/12/26 47 48 46 47 394,000
2002/12/25 47 48 46 47 381,000
2002/12/24 48 48 46 48 814,000
2002/12/20 49 49 46 46 1,032,000
2002/12/19 44 48 44 48 890,000
2002/12/18 47 48 44 45 1,453,000
2002/12/17 48 49 48 48 525,000
2002/12/16 48 49 48 48 366,000
2002/12/13 49 50 48 48 1,292,000
2002/12/12 50 50 49 50 229,000
2002/12/11 51 51 49 49 497,000
2002/12/10 50 51 49 51 369,000
2002/12/09 50 51 49 50 509,000
2002/12/06 51 52 50 50 769,000
2002/12/05 54 54 50 50 2,562,000
2002/12/04 50 51 48 50 871,000
2002/12/03 51 51 50 50 398,000
2002/12/02 52 52 50 50 834,000
2002/11/29 50 52 49 51 1,512,000
2002/11/28 49 51 49 49 1,280,000
2002/11/27 50 51 47 48 2,074,000
2002/11/26 52 52 49 49 635,000
2002/11/25 50 52 48 52 1,116,000
2002/11/22 50 51 47 49 1,276,000
2002/11/21 52 52 47 50 2,062,000
2002/11/20 40 46 40 44 1,370,000
2002/11/19 43 44 40 41 2,481,000
2002/11/18 46 47 42 44 1,829,000
2002/11/15 46 49 46 48 1,058,000
2002/11/14 49 49 45 46 1,998,000
2002/11/13 52 52 50 50 691,000
2002/11/12 52 53 51 52 934,000
2002/11/11 55 55 53 53 1,074,000
2002/11/08 56 57 55 55 1,282,000
2002/11/07 55 58 54 57 1,785,000
2002/11/06 54 56 54 56 1,377,000
2002/11/05 54 55 53 55 1,196,000
2002/11/01 54 55 53 54 807,000
2002/10/31 56 57 55 56 1,849,000
2002/10/30 54 58 53 58 2,590,000
2002/10/29 56 56 53 54 1,024,000
2002/10/28 53 57 53 55 2,433,000
2002/10/25 52 55 52 54 1,500,000
2002/10/24 54 55 52 52 1,299,000
2002/10/23 50 55 49 55 2,229,000
2002/10/22 61 61 55 55 3,242,000
2002/10/21 65 65 61 62 4,697,000
2002/10/18 55 62 55 61 8,725,000
2002/10/17 48 54 48 52 4,898,000
2002/10/16 48 50 47 48 2,077,000
2002/10/15 47 48 46 47 2,085,000
2002/10/11 49 49 44 45 5,755,000
2002/10/10 41 47 38 45 6,227,000
2002/10/09 52 53 41 43 11,483,000
2002/10/08 46 52 46 49 4,618,000
2002/10/07 54 57 50 50 6,689,000
2002/10/04 61 61 58 61 3,905,000
2002/10/03 65 66 61 64 2,588,000
2002/10/02 72 72 66 68 3,385,000
2002/10/01 75 75 70 71 3,625,000
2002/09/30 78 79 76 77 1,837,000
2002/09/27 81 82 79 80 2,124,000
2002/09/26 79 80 77 78 910,000
2002/09/25 75 80 75 77 1,198,000
2002/09/24 80 81 76 79 1,386,000
2002/09/20 82 83 80 82 1,438,000
2002/09/19 82 85 80 80 3,175,000
2002/09/18 75 77 75 77 1,110,000
2002/09/17 75 78 74 77 2,929,000
2002/09/13 68 74 68 74 3,255,000
2002/09/12 70 72 69 70 1,918,000
2002/09/11 73 74 71 72 1,301,000
2002/09/10 73 76 72 72 1,641,000
2002/09/09 73 75 72 73 1,527,000
2002/09/06 69 73 68 71 1,892,000
2002/09/05 69 73 67 72 3,178,000
2002/09/04 70 71 66 66 2,148,000
2002/09/03 75 76 71 72 1,391,000
2002/09/02 79 79 75 76 959,000
2002/08/30 75 80 74 79 1,424,000
2002/08/29 78 78 74 74 2,258,000
2002/08/28 80 81 79 79 1,062,000
2002/08/27 80 82 80 80 1,188,000
2002/08/26 81 82 79 82 1,881,000
2002/08/23 82 83 81 81 1,255,000
2002/08/22 82 83 80 82 1,518,000
2002/08/21 86 86 81 82 2,614,000
2002/08/20 87 88 86 86 496,000
2002/08/19 88 89 86 87 699,000
2002/08/16 88 89 85 88 1,380,000
2002/08/15 87 89 86 88 1,065,000
2002/08/14 89 90 84 85 2,839,000
2002/08/13 91 91 89 89 1,133,000
2002/08/12 92 93 91 91 646,000
2002/08/09 92 94 91 94 1,056,000
2002/08/08 93 94 92 92 507,000
2002/08/07 92 94 92 93 411,000
2002/08/06 91 95 90 92 1,450,000
2002/08/05 93 95 92 93 656,000
2002/08/02 94 96 93 94 735,000
2002/08/01 94 95 93 95 558,000
2002/07/31 93 96 93 95 847,000
2002/07/30 95 96 93 94 902,000
2002/07/29 92 94 91 94 924,000
2002/07/26 93 95 91 91 852,000
2002/07/25 95 96 94 94 639,000
2002/07/24 96 96 93 93 712,000
2002/07/23 94 97 93 95 1,136,000
2002/07/22 92 96 92 96 1,113,000
2002/07/19 96 96 93 95 1,005,000
2002/07/18 94 97 94 95 1,047,000
2002/07/17 94 95 91 93 1,712,000
2002/07/16 96 96 94 95 1,791,000
2002/07/15 100 100 98 98 799,000
2002/07/12 101 102 100 100 855,000
2002/07/11 102 103 101 101 565,000
2002/07/10 102 104 102 103 449,000
2002/07/09 102 103 101 102 2,042,000
2002/07/08 109 110 102 102 1,988,000
2002/07/05 105 107 105 107 1,313,000
2002/07/04 107 107 104 104 803,000
2002/07/03 101 108 101 108 1,438,000
2002/07/02 101 103 100 102 689,000
2002/07/01 102 103 101 102 489,000
2002/06/28 99 104 99 100 1,353,000
2002/06/27 102 102 98 99 2,159,000
2002/06/26 104 105 102 103 940,000
2002/06/25 106 108 103 104 3,381,000
2002/06/24 98 103 91 101 4,749,000
2002/06/21 107 107 102 103 2,114,000
2002/06/20 110 111 104 109 2,440,000
2002/06/19 113 113 111 111 913,000
2002/06/18 113 114 112 113 1,279,000
2002/06/17 114 115 111 111 1,724,000
2002/06/14 115 117 114 116 2,569,000
2002/06/13 120 121 117 118 855,000
2002/06/12 119 120 118 120 670,000
2002/06/11 119 120 118 119 959,000
2002/06/10 123 123 121 121 770,000
2002/06/07 125 126 123 124 2,174,000
2002/06/06 129 130 125 125 4,671,000
2002/06/05 127 128 123 124 3,034,000
2002/06/04 123 130 123 125 5,297,000
2002/06/03 117 121 115 120 1,623,000
2002/05/31 117 117 115 117 1,153,000
2002/05/30 117 118 115 117 1,845,000
2002/05/29 116 118 114 117 4,309,000
2002/05/28 133 134 115 119 10,668,000
2002/05/27 129 133 128 133 3,682,000
2002/05/24 124 127 123 127 2,761,000
2002/05/23 122 123 121 122 1,099,000
2002/05/22 120 121 119 121 980,000
2002/05/21 121 122 119 120 1,139,000
2002/05/20 115 120 115 120 1,786,000
2002/05/17 113 115 113 113 1,144,000
2002/05/16 111 113 111 111 988,000
2002/05/15 111 113 110 110 1,111,000
2002/05/14 111 113 110 111 977,000
2002/05/13 111 113 110 113 1,251,000
2002/05/10 114 115 109 112 3,025,000
2002/05/09 117 118 113 114 1,506,000
2002/05/08 117 118 116 116 507,000
2002/05/07 117 118 116 116 811,000
2002/05/02 118 119 117 119 780,000
2002/05/01 117 119 117 119 365,000
2002/04/30 118 119 117 118 392,000
2002/04/26 119 119 117 117 656,000
2002/04/25 121 121 119 120 473,000
2002/04/24 124 124 121 121 447,000
2002/04/23 124 125 122 124 703,000
2002/04/22 127 128 122 124 1,830,000
2002/04/19 117 126 116 123 2,696,000
2002/04/18 118 119 116 116 814,000
2002/04/17 119 120 117 118 533,000
2002/04/16 117 119 117 119 452,000
2002/04/15 117 118 117 118 578,000
2002/04/12 119 120 117 119 986,000
2002/04/11 122 122 120 120 547,000
2002/04/10 120 121 118 120 913,000
2002/04/09 121 122 120 121 761,000
2002/04/08 121 122 120 121 632,000
2002/04/05 120 121 120 120 434,000
2002/04/04 122 122 119 121 854,000
2002/04/03 121 122 121 122 580,000
2002/04/02 124 125 122 123 656,000
2002/04/01 124 131 122 122 3,911,000
2002/03/29 124 124 120 121 1,053,000
2002/03/28 121 123 120 120 701,000
2002/03/27 120 121 118 119 1,913,000
2002/03/26 124 125 122 123 987,000
2002/03/25 120 127 120 123 3,623,000
2002/03/22 120 121 117 118 2,107,000
2002/03/20 124 124 121 121 1,392,000
2002/03/19 123 124 120 123 1,458,000
2002/03/18 122 123 120 122 3,639,000
2002/03/15 120 120 112 117 7,411,000
2002/03/14 124 125 119 122 3,242,000
2002/03/13 129 130 125 125 1,552,000
2002/03/12 135 135 128 130 2,165,000
2002/03/11 129 135 129 135 3,741,000
2002/03/08 126 141 123 127 12,356,000
2002/03/07 144 147 144 146 1,573,000
2002/03/06 142 145 141 143 1,587,000
2002/03/05 148 153 142 143 4,230,000
2002/03/04 138 144 137 143 3,826,000
2002/03/01 134 135 131 134 1,685,000
2002/02/28 129 133 128 133 1,513,000
2002/02/27 126 130 125 130 1,257,000
2002/02/26 126 127 125 127 448,000
2002/02/25 127 128 125 126 748,000
2002/02/22 126 127 125 127 892,000
2002/02/21 126 127 124 126 1,068,000
2002/02/20 124 125 123 124 730,000
2002/02/19 126 127 123 125 1,070,000
2002/02/18 125 127 125 126 1,080,000
2002/02/15 126 129 124 127 2,325,000
2002/02/14 133 135 125 127 1,614,000
2002/02/13 135 137 130 131 1,982,000
2002/02/12 126 134 126 134 2,399,000
2002/02/08 127 128 125 125 1,933,000
2002/02/07 123 127 123 125 1,484,000
2002/02/06 126 127 123 125 1,631,000
2002/02/05 126 128 126 128 1,135,000
2002/02/04 127 128 126 128 1,156,000
2002/02/01 129 131 126 126 1,329,000
2002/01/31 127 130 127 127 714,000
2002/01/30 128 128 126 128 772,000
2002/01/29 129 130 128 128 672,000
2002/01/28 129 131 128 128 955,000
2002/01/25 128 130 126 129 838,000
2002/01/24 132 132 128 128 660,000
2002/01/23 129 130 127 130 661,000
2002/01/22 133 133 128 128 996,000
2002/01/21 132 134 130 131 1,046,000
2002/01/18 130 133 128 133 1,069,000
2002/01/17 126 129 126 129 671,000
2002/01/16 125 129 125 129 688,000
2002/01/15 125 127 123 125 1,377,000
2002/01/11 133 133 129 130 1,478,000
2002/01/10 139 139 134 134 1,196,000
2002/01/09 141 143 137 140 1,650,000
2002/01/08 134 144 133 141 4,840,000
2002/01/07 132 133 130 130 1,126,000
2002/01/04 131 132 128 129 629,000

このページの先頭へ