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 |
|---|---|---|---|---|---|
| 2003/12/30 | 215 | 225 | 214 | 225 | 4,428,000 |
| 2003/12/29 | 217 | 220 | 213 | 215 | 3,465,000 |
| 2003/12/26 | 203 | 215 | 198 | 215 | 5,504,000 |
| 2003/12/25 | 190 | 201 | 188 | 200 | 4,057,000 |
| 2003/12/24 | 193 | 194 | 188 | 191 | 1,425,000 |
| 2003/12/22 | 190 | 192 | 188 | 190 | 1,607,000 |
| 2003/12/19 | 194 | 195 | 187 | 190 | 2,420,000 |
| 2003/12/18 | 191 | 195 | 190 | 193 | 1,434,000 |
| 2003/12/17 | 202 | 202 | 192 | 195 | 2,202,000 |
| 2003/12/16 | 198 | 201 | 195 | 199 | 2,480,000 |
| 2003/12/15 | 201 | 204 | 197 | 204 | 2,909,000 |
| 2003/12/12 | 196 | 196 | 188 | 191 | 3,058,000 |
| 2003/12/11 | 187 | 188 | 181 | 187 | 2,888,000 |
| 2003/12/10 | 195 | 195 | 186 | 186 | 3,100,000 |
| 2003/12/09 | 203 | 205 | 194 | 200 | 2,378,000 |
| 2003/12/08 | 205 | 207 | 200 | 202 | 2,042,000 |
| 2003/12/05 | 213 | 216 | 207 | 209 | 3,183,000 |
| 2003/12/04 | 214 | 215 | 208 | 212 | 3,189,000 |
| 2003/12/03 | 216 | 217 | 213 | 215 | 1,614,000 |
| 2003/12/02 | 215 | 222 | 214 | 215 | 4,686,000 |
| 2003/12/01 | 198 | 214 | 198 | 214 | 5,984,000 |
| 2003/11/28 | 220 | 223 | 210 | 213 | 4,900,000 |
| 2003/11/27 | 216 | 226 | 214 | 220 | 7,335,000 |
| 2003/11/26 | 207 | 216 | 206 | 215 | 7,385,000 |
| 2003/11/25 | 209 | 209 | 202 | 206 | 4,952,000 |
| 2003/11/21 | 187 | 202 | 185 | 194 | 11,005,000 |
| 2003/11/20 | 185 | 189 | 180 | 187 | 3,124,000 |
| 2003/11/19 | 175 | 190 | 173 | 180 | 4,059,000 |
| 2003/11/18 | 179 | 183 | 164 | 181 | 6,638,000 |
| 2003/11/17 | 200 | 200 | 175 | 176 | 8,807,000 |
| 2003/11/14 | 216 | 221 | 216 | 216 | 2,266,000 |
| 2003/11/13 | 223 | 224 | 218 | 219 | 1,947,000 |
| 2003/11/12 | 217 | 225 | 214 | 216 | 3,293,000 |
| 2003/11/11 | 223 | 226 | 207 | 215 | 5,658,000 |
| 2003/11/10 | 251 | 251 | 237 | 238 | 3,511,000 |
| 2003/11/07 | 243 | 254 | 243 | 250 | 4,373,000 |
| 2003/11/06 | 255 | 255 | 245 | 245 | 1,841,000 |
| 2003/11/05 | 256 | 258 | 251 | 254 | 2,510,000 |
| 2003/11/04 | 253 | 262 | 252 | 261 | 4,075,000 |
| 2003/10/31 | 257 | 259 | 247 | 249 | 2,099,000 |
| 2003/10/30 | 253 | 259 | 252 | 257 | 1,862,000 |
| 2003/10/29 | 263 | 266 | 254 | 259 | 3,389,000 |
| 2003/10/28 | 256 | 264 | 255 | 259 | 6,587,000 |
| 2003/10/27 | 250 | 253 | 246 | 251 | 3,137,000 |
| 2003/10/24 | 241 | 254 | 233 | 241 | 6,148,000 |
| 2003/10/23 | 245 | 254 | 228 | 231 | 9,686,000 |
| 2003/10/22 | 280 | 280 | 265 | 265 | 4,993,000 |
| 2003/10/21 | 293 | 297 | 274 | 277 | 13,996,000 |
| 2003/10/20 | 260 | 290 | 259 | 288 | 26,513,000 |
| 2003/10/17 | 262 | 262 | 257 | 260 | 2,857,000 |
| 2003/10/16 | 261 | 261 | 257 | 260 | 3,465,000 |
| 2003/10/15 | 254 | 259 | 253 | 256 | 3,556,000 |
| 2003/10/14 | 263 | 266 | 257 | 259 | 4,278,000 |
| 2003/10/10 | 257 | 264 | 256 | 261 | 3,670,000 |
| 2003/10/09 | 258 | 259 | 252 | 255 | 2,749,000 |
| 2003/10/08 | 251 | 269 | 251 | 258 | 5,005,000 |
| 2003/10/07 | 258 | 262 | 252 | 256 | 4,550,000 |
| 2003/10/06 | 270 | 271 | 262 | 262 | 4,651,000 |
| 2003/10/03 | 275 | 276 | 260 | 265 | 8,124,000 |
| 2003/10/02 | 257 | 270 | 257 | 267 | 16,257,000 |
| 2003/10/01 | 247 | 253 | 239 | 252 | 6,746,000 |
| 2003/09/30 | 257 | 257 | 248 | 252 | 4,101,000 |
| 2003/09/29 | 254 | 257 | 243 | 249 | 6,216,000 |
| 2003/09/26 | 232 | 253 | 232 | 252 | 9,128,000 |
| 2003/09/25 | 253 | 263 | 235 | 242 | 13,931,000 |
| 2003/09/24 | 272 | 282 | 249 | 263 | 22,559,000 |
| 2003/09/22 | 240 | 266 | 240 | 262 | 22,805,000 |
| 2003/09/19 | 248 | 249 | 234 | 240 | 19,115,000 |
| 2003/09/18 | 215 | 239 | 214 | 238 | 39,369,000 |
| 2003/09/17 | 213 | 223 | 211 | 215 | 28,033,000 |
| 2003/09/16 | 187 | 205 | 187 | 203 | 22,474,000 |
| 2003/09/12 | 187 | 188 | 185 | 186 | 4,062,000 |
| 2003/09/11 | 188 | 189 | 184 | 184 | 4,101,000 |
| 2003/09/10 | 191 | 192 | 188 | 191 | 4,888,000 |
| 2003/09/09 | 191 | 195 | 190 | 193 | 10,389,000 |
| 2003/09/08 | 182 | 188 | 181 | 188 | 4,009,000 |
| 2003/09/05 | 189 | 190 | 180 | 186 | 7,153,000 |
| 2003/09/04 | 183 | 193 | 180 | 189 | 21,033,000 |
| 2003/09/03 | 183 | 183 | 179 | 182 | 5,663,000 |
| 2003/09/02 | 182 | 182 | 178 | 180 | 5,245,000 |
| 2003/09/01 | 181 | 184 | 179 | 183 | 7,434,000 |
| 2003/08/29 | 178 | 180 | 177 | 179 | 2,579,000 |
| 2003/08/28 | 182 | 182 | 176 | 178 | 6,350,000 |
| 2003/08/27 | 175 | 184 | 173 | 178 | 24,408,000 |
| 2003/08/26 | 173 | 173 | 169 | 173 | 7,042,000 |
| 2003/08/25 | 170 | 174 | 168 | 173 | 11,210,000 |
| 2003/08/22 | 169 | 169 | 165 | 165 | 2,958,000 |
| 2003/08/21 | 167 | 170 | 166 | 168 | 4,873,000 |
| 2003/08/20 | 165 | 168 | 164 | 166 | 8,147,000 |
| 2003/08/19 | 173 | 177 | 161 | 161 | 20,033,000 |
| 2003/08/18 | 160 | 168 | 159 | 168 | 6,401,000 |
| 2003/08/15 | 159 | 162 | 157 | 157 | 2,732,000 |
| 2003/08/14 | 157 | 159 | 154 | 158 | 2,640,000 |
| 2003/08/13 | 153 | 158 | 153 | 157 | 2,711,000 |
| 2003/08/12 | 155 | 155 | 151 | 152 | 1,434,000 |
| 2003/08/11 | 148 | 154 | 147 | 153 | 2,165,000 |
| 2003/08/08 | 145 | 150 | 144 | 147 | 1,769,000 |
| 2003/08/07 | 152 | 153 | 146 | 147 | 3,128,000 |
| 2003/08/06 | 155 | 158 | 153 | 155 | 2,267,000 |
| 2003/08/05 | 164 | 164 | 157 | 159 | 2,776,000 |
| 2003/08/04 | 159 | 164 | 157 | 164 | 3,033,000 |
| 2003/08/01 | 163 | 164 | 160 | 161 | 1,507,000 |
| 2003/07/31 | 162 | 163 | 157 | 160 | 2,874,000 |
| 2003/07/30 | 166 | 166 | 162 | 162 | 2,413,000 |
| 2003/07/29 | 168 | 169 | 164 | 167 | 2,771,000 |
| 2003/07/28 | 171 | 171 | 167 | 169 | 2,445,000 |
| 2003/07/25 | 169 | 169 | 166 | 166 | 2,959,000 |
| 2003/07/24 | 168 | 172 | 166 | 168 | 5,759,000 |
| 2003/07/23 | 160 | 167 | 158 | 164 | 4,927,000 |
| 2003/07/22 | 164 | 164 | 156 | 159 | 3,364,000 |
| 2003/07/18 | 149 | 163 | 149 | 163 | 7,612,000 |
| 2003/07/17 | 166 | 168 | 157 | 159 | 12,393,000 |
| 2003/07/16 | 174 | 182 | 170 | 171 | 28,478,000 |
| 2003/07/15 | 170 | 179 | 163 | 179 | 22,074,000 |
| 2003/07/14 | 165 | 173 | 160 | 168 | 44,799,000 |
| 2003/07/11 | 153 | 157 | 147 | 151 | 9,799,000 |
| 2003/07/10 | 146 | 163 | 146 | 151 | 34,166,000 |
| 2003/07/09 | 135 | 143 | 128 | 143 | 6,390,000 |
| 2003/07/08 | 141 | 143 | 137 | 137 | 3,862,000 |
| 2003/07/07 | 140 | 142 | 137 | 141 | 3,044,000 |
| 2003/07/04 | 136 | 141 | 131 | 139 | 5,423,000 |
| 2003/07/03 | 151 | 151 | 140 | 140 | 7,148,000 |
| 2003/07/02 | 149 | 152 | 147 | 149 | 6,384,000 |
| 2003/07/01 | 141 | 151 | 139 | 147 | 9,255,000 |
| 2003/06/30 | 147 | 147 | 141 | 143 | 3,246,000 |
| 2003/06/27 | 149 | 152 | 147 | 148 | 4,212,000 |
| 2003/06/26 | 143 | 147 | 141 | 144 | 4,324,000 |
| 2003/06/25 | 149 | 149 | 141 | 146 | 7,758,000 |
| 2003/06/24 | 149 | 156 | 146 | 148 | 11,308,000 |
| 2003/06/23 | 150 | 158 | 146 | 157 | 18,811,000 |
| 2003/06/20 | 130 | 139 | 129 | 138 | 6,561,000 |
| 2003/06/19 | 131 | 142 | 126 | 134 | 20,927,000 |
| 2003/06/18 | 115 | 126 | 114 | 126 | 10,474,000 |
| 2003/06/17 | 112 | 117 | 112 | 114 | 14,200,000 |
| 2003/06/16 | 104 | 108 | 103 | 108 | 7,645,000 |
| 2003/06/13 | 100 | 103 | 99 | 103 | 2,994,000 |
| 2003/06/12 | 106 | 107 | 99 | 100 | 4,984,000 |
| 2003/06/11 | 105 | 109 | 100 | 102 | 10,707,000 |
| 2003/06/10 | 95 | 104 | 93 | 102 | 10,994,000 |
| 2003/06/09 | 91 | 98 | 88 | 98 | 9,590,000 |
| 2003/06/06 | 88 | 92 | 86 | 90 | 6,114,000 |
| 2003/06/05 | 87 | 88 | 86 | 87 | 1,054,000 |
| 2003/06/04 | 90 | 91 | 85 | 87 | 4,272,000 |
| 2003/06/03 | 87 | 90 | 86 | 90 | 1,901,000 |
| 2003/06/02 | 84 | 88 | 83 | 87 | 2,193,000 |
| 2003/05/30 | 86 | 86 | 84 | 84 | 1,495,000 |
| 2003/05/29 | 86 | 87 | 85 | 86 | 815,000 |
| 2003/05/28 | 86 | 87 | 83 | 87 | 3,213,000 |
| 2003/05/27 | 88 | 89 | 82 | 83 | 7,784,000 |
| 2003/05/26 | 85 | 92 | 85 | 91 | 9,610,000 |
| 2003/05/23 | 82 | 86 | 81 | 83 | 3,052,000 |
| 2003/05/22 | 81 | 83 | 81 | 81 | 918,000 |
| 2003/05/21 | 82 | 83 | 80 | 82 | 1,466,000 |
| 2003/05/20 | 79 | 81 | 79 | 81 | 1,047,000 |
| 2003/05/19 | 81 | 84 | 78 | 79 | 3,841,000 |
| 2003/05/16 | 83 | 87 | 83 | 85 | 5,138,000 |
| 2003/05/15 | 78 | 83 | 77 | 81 | 7,180,000 |
| 2003/05/14 | 76 | 77 | 75 | 76 | 1,147,000 |
| 2003/05/13 | 76 | 77 | 75 | 75 | 668,000 |
| 2003/05/12 | 77 | 77 | 75 | 76 | 1,068,000 |
| 2003/05/09 | 78 | 78 | 74 | 76 | 1,672,000 |
| 2003/05/08 | 77 | 79 | 75 | 78 | 2,293,000 |
| 2003/05/07 | 75 | 77 | 74 | 75 | 1,323,000 |
| 2003/05/06 | 75 | 77 | 74 | 74 | 1,260,000 |
| 2003/05/02 | 74 | 75 | 72 | 74 | 1,144,000 |
| 2003/05/01 | 72 | 76 | 72 | 75 | 2,120,000 |
| 2003/04/30 | 72 | 74 | 70 | 72 | 1,842,000 |
| 2003/04/28 | 74 | 74 | 70 | 70 | 1,855,000 |
| 2003/04/25 | 75 | 76 | 74 | 75 | 1,352,000 |
| 2003/04/24 | 78 | 79 | 75 | 76 | 1,726,000 |
| 2003/04/23 | 80 | 80 | 77 | 78 | 1,352,000 |
| 2003/04/22 | 82 | 82 | 78 | 78 | 2,436,000 |
| 2003/04/21 | 83 | 84 | 79 | 81 | 2,741,000 |
| 2003/04/18 | 80 | 82 | 78 | 82 | 1,916,000 |
| 2003/04/17 | 79 | 80 | 78 | 78 | 1,242,000 |
| 2003/04/16 | 83 | 83 | 78 | 80 | 3,648,000 |
| 2003/04/15 | 76 | 81 | 75 | 81 | 4,421,000 |
| 2003/04/14 | 77 | 79 | 74 | 75 | 2,654,000 |
| 2003/04/11 | 81 | 84 | 76 | 79 | 3,176,000 |
| 2003/04/10 | 80 | 81 | 78 | 81 | 3,463,000 |
| 2003/04/09 | 85 | 86 | 79 | 81 | 3,759,000 |
| 2003/04/08 | 90 | 92 | 86 | 87 | 3,983,000 |
| 2003/04/07 | 90 | 93 | 88 | 91 | 4,738,000 |
| 2003/04/04 | 83 | 93 | 78 | 90 | 9,007,000 |
| 2003/04/03 | 86 | 90 | 85 | 85 | 8,508,000 |
| 2003/04/02 | 79 | 84 | 78 | 84 | 7,233,000 |
| 2003/04/01 | 72 | 76 | 72 | 76 | 2,774,000 |
| 2003/03/31 | 77 | 78 | 74 | 75 | 3,536,000 |
| 2003/03/28 | 72 | 78 | 71 | 78 | 5,050,000 |
| 2003/03/27 | 72 | 74 | 71 | 73 | 3,488,000 |
| 2003/03/26 | 63 | 76 | 63 | 73 | 8,145,000 |
| 2003/03/25 | 61 | 63 | 61 | 63 | 3,366,000 |
| 2003/03/24 | 62 | 64 | 61 | 63 | 2,931,000 |
| 2003/03/20 | 59 | 63 | 58 | 60 | 5,339,000 |
| 2003/03/19 | 55 | 58 | 54 | 58 | 2,795,000 |
| 2003/03/18 | 55 | 56 | 54 | 54 | 1,733,000 |
| 2003/03/17 | 55 | 56 | 53 | 54 | 3,654,000 |
| 2003/03/14 | 59 | 59 | 54 | 55 | 10,736,000 |
| 2003/03/13 | 49 | 50 | 48 | 49 | 505,000 |
| 2003/03/12 | 48 | 50 | 47 | 48 | 923,000 |
| 2003/03/11 | 45 | 48 | 45 | 47 | 1,710,000 |
| 2003/03/10 | 50 | 50 | 48 | 49 | 1,341,000 |
| 2003/03/07 | 50 | 50 | 49 | 50 | 792,000 |
| 2003/03/06 | 50 | 51 | 49 | 49 | 769,000 |
| 2003/03/05 | 49 | 51 | 49 | 50 | 1,361,000 |
| 2003/03/04 | 50 | 51 | 50 | 51 | 834,000 |
| 2003/03/03 | 50 | 51 | 49 | 51 | 910,000 |
| 2003/02/28 | 51 | 51 | 49 | 51 | 1,364,000 |
| 2003/02/27 | 49 | 51 | 48 | 51 | 1,862,000 |
| 2003/02/26 | 49 | 50 | 49 | 49 | 605,000 |
| 2003/02/25 | 52 | 52 | 48 | 50 | 1,642,000 |
| 2003/02/24 | 53 | 53 | 51 | 52 | 1,206,000 |
| 2003/02/21 | 55 | 55 | 53 | 53 | 827,000 |
| 2003/02/20 | 55 | 55 | 53 | 54 | 1,391,000 |
| 2003/02/19 | 55 | 55 | 53 | 55 | 1,450,000 |
| 2003/02/18 | 56 | 56 | 53 | 55 | 1,832,000 |
| 2003/02/17 | 56 | 57 | 54 | 56 | 2,929,000 |
| 2003/02/14 | 53 | 54 | 52 | 53 | 1,971,000 |
| 2003/02/13 | 54 | 54 | 52 | 53 | 1,955,000 |
| 2003/02/12 | 52 | 55 | 52 | 55 | 7,017,000 |
| 2003/02/10 | 50 | 51 | 50 | 51 | 878,000 |
| 2003/02/07 | 51 | 51 | 49 | 49 | 936,000 |
| 2003/02/06 | 51 | 51 | 49 | 51 | 1,818,000 |
| 2003/02/05 | 49 | 51 | 48 | 51 | 1,682,000 |
| 2003/02/04 | 51 | 51 | 48 | 48 | 1,137,000 |
| 2003/02/03 | 47 | 50 | 47 | 50 | 2,347,000 |
| 2003/01/31 | 47 | 48 | 47 | 47 | 803,000 |
| 2003/01/30 | 49 | 49 | 47 | 47 | 1,229,000 |
| 2003/01/29 | 50 | 52 | 48 | 49 | 2,636,000 |
| 2003/01/28 | 51 | 51 | 49 | 49 | 1,433,000 |
| 2003/01/27 | 54 | 54 | 51 | 51 | 1,038,000 |
| 2003/01/24 | 53 | 55 | 53 | 53 | 2,194,000 |
| 2003/01/23 | 56 | 57 | 52 | 53 | 4,518,000 |
| 2003/01/22 | 61 | 64 | 57 | 59 | 12,099,000 |
| 2003/01/21 | 51 | 58 | 50 | 56 | 11,715,000 |
| 2003/01/20 | 47 | 48 | 45 | 47 | 1,861,000 |
| 2003/01/17 | 43 | 47 | 43 | 46 | 1,571,000 |
| 2003/01/16 | 43 | 44 | 43 | 44 | 269,000 |
| 2003/01/15 | 44 | 44 | 42 | 43 | 671,000 |
| 2003/01/14 | 42 | 44 | 42 | 44 | 426,000 |
| 2003/01/10 | 42 | 44 | 42 | 42 | 877,000 |
| 2003/01/09 | 43 | 44 | 42 | 44 | 602,000 |
| 2003/01/08 | 43 | 44 | 43 | 43 | 523,000 |
| 2003/01/07 | 46 | 47 | 43 | 44 | 2,272,000 |
| 2003/01/06 | 47 | 47 | 46 | 46 | 408,000 |