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 |
|---|---|---|---|---|---|
| 2005/12/30 | 503 | 504 | 491 | 493 | 3,208,000 |
| 2005/12/29 | 508 | 512 | 501 | 501 | 8,034,000 |
| 2005/12/28 | 503 | 507 | 499 | 504 | 8,016,000 |
| 2005/12/27 | 496 | 511 | 491 | 501 | 10,823,000 |
| 2005/12/26 | 487 | 504 | 486 | 502 | 9,233,000 |
| 2005/12/22 | 490 | 490 | 479 | 486 | 5,170,000 |
| 2005/12/21 | 495 | 497 | 489 | 491 | 4,201,000 |
| 2005/12/20 | 480 | 498 | 478 | 494 | 6,372,000 |
| 2005/12/19 | 489 | 490 | 478 | 481 | 5,156,000 |
| 2005/12/16 | 486 | 497 | 484 | 488 | 5,435,000 |
| 2005/12/15 | 492 | 496 | 486 | 486 | 4,537,000 |
| 2005/12/14 | 505 | 508 | 494 | 495 | 6,630,000 |
| 2005/12/13 | 510 | 510 | 500 | 503 | 5,385,000 |
| 2005/12/12 | 506 | 511 | 502 | 507 | 7,795,000 |
| 2005/12/09 | 492 | 502 | 491 | 500 | 6,716,000 |
| 2005/12/08 | 505 | 505 | 488 | 491 | 7,430,000 |
| 2005/12/07 | 520 | 521 | 508 | 508 | 7,541,000 |
| 2005/12/06 | 524 | 525 | 513 | 516 | 11,312,000 |
| 2005/12/05 | 509 | 524 | 506 | 523 | 15,368,000 |
| 2005/12/02 | 500 | 507 | 495 | 503 | 8,588,000 |
| 2005/12/01 | 500 | 500 | 491 | 499 | 4,992,000 |
| 2005/11/30 | 499 | 501 | 493 | 499 | 4,617,000 |
| 2005/11/29 | 488 | 497 | 488 | 494 | 3,556,000 |
| 2005/11/28 | 495 | 495 | 483 | 492 | 5,011,000 |
| 2005/11/25 | 476 | 492 | 474 | 488 | 5,881,000 |
| 2005/11/24 | 497 | 497 | 478 | 482 | 9,387,000 |
| 2005/11/22 | 489 | 495 | 487 | 492 | 5,871,000 |
| 2005/11/21 | 507 | 508 | 487 | 487 | 12,140,000 |
| 2005/11/18 | 523 | 524 | 498 | 502 | 10,505,000 |
| 2005/11/17 | 502 | 517 | 496 | 517 | 11,463,000 |
| 2005/11/16 | 494 | 505 | 483 | 498 | 14,648,000 |
| 2005/11/15 | 507 | 515 | 494 | 500 | 12,317,000 |
| 2005/11/14 | 533 | 534 | 510 | 517 | 17,269,000 |
| 2005/11/11 | 550 | 562 | 526 | 540 | 16,825,000 |
| 2005/11/10 | 565 | 569 | 536 | 552 | 7,696,000 |
| 2005/11/09 | 561 | 577 | 558 | 566 | 8,243,000 |
| 2005/11/08 | 587 | 588 | 565 | 575 | 21,978,000 |
| 2005/11/07 | 540 | 557 | 538 | 557 | 21,265,000 |
| 2005/11/04 | 536 | 536 | 526 | 532 | 14,483,000 |
| 2005/11/02 | 508 | 527 | 505 | 520 | 22,237,000 |
| 2005/11/01 | 499 | 503 | 496 | 503 | 6,859,000 |
| 2005/10/31 | 498 | 498 | 491 | 494 | 4,430,000 |
| 2005/10/28 | 492 | 498 | 485 | 490 | 5,185,000 |
| 2005/10/27 | 477 | 495 | 476 | 494 | 8,550,000 |
| 2005/10/26 | 467 | 476 | 467 | 474 | 5,098,000 |
| 2005/10/25 | 474 | 481 | 467 | 469 | 5,030,000 |
| 2005/10/24 | 474 | 477 | 463 | 468 | 5,142,000 |
| 2005/10/21 | 475 | 480 | 473 | 479 | 2,600,000 |
| 2005/10/20 | 488 | 488 | 480 | 483 | 1,895,000 |
| 2005/10/19 | 483 | 484 | 476 | 483 | 3,447,000 |
| 2005/10/18 | 480 | 486 | 478 | 480 | 5,707,000 |
| 2005/10/17 | 492 | 494 | 481 | 482 | 3,724,000 |
| 2005/10/14 | 497 | 502 | 492 | 496 | 3,176,000 |
| 2005/10/13 | 494 | 498 | 487 | 496 | 5,302,000 |
| 2005/10/12 | 509 | 511 | 497 | 499 | 6,429,000 |
| 2005/10/11 | 494 | 506 | 492 | 506 | 6,524,000 |
| 2005/10/07 | 480 | 494 | 478 | 491 | 4,044,000 |
| 2005/10/06 | 491 | 495 | 481 | 482 | 5,825,000 |
| 2005/10/05 | 513 | 515 | 500 | 504 | 5,836,000 |
| 2005/10/04 | 518 | 525 | 514 | 520 | 5,200,000 |
| 2005/10/03 | 523 | 523 | 513 | 519 | 9,538,000 |
| 2005/09/30 | 516 | 535 | 508 | 518 | 15,312,000 |
| 2005/09/29 | 513 | 515 | 505 | 512 | 8,553,000 |
| 2005/09/28 | 493 | 509 | 492 | 504 | 8,908,000 |
| 2005/09/27 | 500 | 501 | 490 | 492 | 8,193,000 |
| 2005/09/26 | 479 | 508 | 479 | 502 | 21,628,000 |
| 2005/09/22 | 478 | 480 | 468 | 478 | 7,162,000 |
| 2005/09/21 | 489 | 489 | 481 | 483 | 4,966,000 |
| 2005/09/20 | 480 | 490 | 476 | 488 | 6,421,000 |
| 2005/09/16 | 485 | 485 | 477 | 481 | 6,338,000 |
| 2005/09/15 | 467 | 496 | 467 | 485 | 17,046,000 |
| 2005/09/14 | 474 | 474 | 469 | 471 | 2,791,000 |
| 2005/09/13 | 477 | 477 | 471 | 475 | 4,702,000 |
| 2005/09/12 | 475 | 475 | 468 | 473 | 5,974,000 |
| 2005/09/09 | 460 | 466 | 456 | 466 | 5,462,000 |
| 2005/09/08 | 458 | 460 | 453 | 456 | 4,316,000 |
| 2005/09/07 | 470 | 470 | 461 | 462 | 5,107,000 |
| 2005/09/06 | 475 | 476 | 465 | 466 | 4,316,000 |
| 2005/09/05 | 468 | 474 | 464 | 472 | 4,226,000 |
| 2005/09/02 | 474 | 476 | 465 | 469 | 6,363,000 |
| 2005/09/01 | 473 | 480 | 471 | 472 | 13,446,000 |
| 2005/08/31 | 462 | 471 | 462 | 468 | 4,590,000 |
| 2005/08/30 | 466 | 471 | 463 | 466 | 5,081,000 |
| 2005/08/29 | 462 | 464 | 459 | 461 | 4,078,000 |
| 2005/08/26 | 471 | 474 | 460 | 467 | 5,619,000 |
| 2005/08/25 | 473 | 479 | 466 | 471 | 12,246,000 |
| 2005/08/24 | 457 | 476 | 455 | 474 | 15,183,000 |
| 2005/08/23 | 470 | 476 | 460 | 463 | 19,426,000 |
| 2005/08/22 | 440 | 459 | 440 | 457 | 15,501,000 |
| 2005/08/19 | 435 | 436 | 431 | 432 | 3,384,000 |
| 2005/08/18 | 438 | 439 | 436 | 438 | 3,665,000 |
| 2005/08/17 | 427 | 442 | 427 | 436 | 7,402,000 |
| 2005/08/16 | 431 | 434 | 428 | 432 | 6,161,000 |
| 2005/08/15 | 422 | 435 | 421 | 435 | 8,960,000 |
| 2005/08/12 | 426 | 426 | 418 | 422 | 4,747,000 |
| 2005/08/11 | 419 | 427 | 417 | 424 | 8,577,000 |
| 2005/08/10 | 415 | 417 | 412 | 415 | 4,244,000 |
| 2005/08/09 | 408 | 412 | 408 | 409 | 3,031,000 |
| 2005/08/08 | 393 | 408 | 390 | 407 | 5,057,000 |
| 2005/08/05 | 406 | 410 | 398 | 400 | 5,990,000 |
| 2005/08/04 | 413 | 416 | 404 | 405 | 7,731,000 |
| 2005/08/03 | 418 | 421 | 412 | 415 | 5,944,000 |
| 2005/08/02 | 422 | 423 | 412 | 415 | 7,358,000 |
| 2005/08/01 | 424 | 426 | 416 | 419 | 18,611,000 |
| 2005/07/29 | 406 | 420 | 406 | 419 | 22,337,000 |
| 2005/07/28 | 393 | 402 | 393 | 398 | 10,054,000 |
| 2005/07/27 | 388 | 393 | 388 | 391 | 2,178,000 |
| 2005/07/26 | 390 | 390 | 387 | 388 | 1,025,000 |
| 2005/07/25 | 388 | 391 | 385 | 391 | 2,217,000 |
| 2005/07/22 | 388 | 390 | 386 | 388 | 1,621,000 |
| 2005/07/21 | 394 | 395 | 388 | 389 | 3,602,000 |
| 2005/07/20 | 390 | 395 | 388 | 394 | 3,215,000 |
| 2005/07/19 | 388 | 391 | 387 | 391 | 1,834,000 |
| 2005/07/15 | 391 | 391 | 387 | 388 | 1,866,000 |
| 2005/07/14 | 388 | 390 | 387 | 388 | 1,407,000 |
| 2005/07/13 | 389 | 390 | 387 | 389 | 1,461,000 |
| 2005/07/12 | 392 | 393 | 390 | 390 | 2,092,000 |
| 2005/07/11 | 390 | 394 | 389 | 390 | 3,789,000 |
| 2005/07/08 | 385 | 391 | 384 | 386 | 1,923,000 |
| 2005/07/07 | 387 | 388 | 385 | 386 | 1,405,000 |
| 2005/07/06 | 392 | 392 | 389 | 389 | 1,403,000 |
| 2005/07/05 | 392 | 393 | 388 | 388 | 1,783,000 |
| 2005/07/04 | 391 | 393 | 390 | 392 | 1,444,000 |
| 2005/07/01 | 395 | 396 | 388 | 393 | 2,807,000 |
| 2005/06/30 | 396 | 396 | 393 | 396 | 1,868,000 |
| 2005/06/29 | 399 | 399 | 394 | 395 | 3,112,000 |
| 2005/06/28 | 390 | 399 | 389 | 396 | 5,444,000 |
| 2005/06/27 | 385 | 392 | 384 | 390 | 3,895,000 |
| 2005/06/24 | 383 | 391 | 382 | 389 | 3,998,000 |
| 2005/06/23 | 391 | 391 | 387 | 388 | 2,140,000 |
| 2005/06/22 | 390 | 392 | 386 | 392 | 3,754,000 |
| 2005/06/21 | 391 | 396 | 391 | 395 | 3,709,000 |
| 2005/06/20 | 392 | 395 | 390 | 395 | 2,574,000 |
| 2005/06/17 | 391 | 395 | 390 | 393 | 3,646,000 |
| 2005/06/16 | 390 | 394 | 388 | 389 | 5,141,000 |
| 2005/06/15 | 383 | 388 | 381 | 386 | 3,398,000 |
| 2005/06/14 | 387 | 387 | 380 | 382 | 4,597,000 |
| 2005/06/13 | 390 | 391 | 387 | 388 | 2,319,000 |
| 2005/06/10 | 392 | 393 | 388 | 392 | 4,330,000 |
| 2005/06/09 | 390 | 391 | 386 | 388 | 2,886,000 |
| 2005/06/08 | 385 | 393 | 385 | 393 | 5,598,000 |
| 2005/06/07 | 394 | 395 | 383 | 384 | 12,963,000 |
| 2005/06/06 | 403 | 403 | 398 | 399 | 12,654,000 |
| 2005/06/03 | 400 | 407 | 400 | 407 | 13,980,000 |
| 2005/06/02 | 401 | 403 | 397 | 399 | 6,379,000 |
| 2005/06/01 | 399 | 406 | 398 | 399 | 11,165,000 |
| 2005/05/31 | 401 | 403 | 395 | 402 | 11,439,000 |
| 2005/05/30 | 391 | 403 | 389 | 403 | 14,307,000 |
| 2005/05/27 | 388 | 394 | 384 | 386 | 10,774,000 |
| 2005/05/26 | 380 | 389 | 378 | 387 | 6,909,000 |
| 2005/05/25 | 388 | 388 | 378 | 382 | 7,615,000 |
| 2005/05/24 | 377 | 389 | 377 | 388 | 15,251,000 |
| 2005/05/23 | 367 | 373 | 366 | 372 | 4,767,000 |
| 2005/05/20 | 370 | 370 | 364 | 365 | 2,945,000 |
| 2005/05/19 | 363 | 369 | 360 | 369 | 3,029,000 |
| 2005/05/18 | 357 | 361 | 355 | 356 | 2,870,000 |
| 2005/05/17 | 370 | 373 | 353 | 359 | 8,459,000 |
| 2005/05/16 | 375 | 376 | 367 | 369 | 2,817,000 |
| 2005/05/13 | 370 | 378 | 370 | 375 | 2,964,000 |
| 2005/05/12 | 372 | 375 | 370 | 372 | 2,821,000 |
| 2005/05/11 | 371 | 375 | 370 | 374 | 1,666,000 |
| 2005/05/10 | 376 | 376 | 373 | 375 | 1,671,000 |
| 2005/05/09 | 381 | 382 | 372 | 375 | 3,375,000 |
| 2005/05/06 | 377 | 377 | 373 | 376 | 2,150,000 |
| 2005/05/02 | 372 | 374 | 368 | 374 | 1,722,000 |
| 2005/04/28 | 370 | 371 | 364 | 371 | 2,530,000 |
| 2005/04/27 | 365 | 368 | 364 | 368 | 1,751,000 |
| 2005/04/26 | 368 | 371 | 365 | 368 | 4,864,000 |
| 2005/04/25 | 364 | 367 | 363 | 363 | 2,455,000 |
| 2005/04/22 | 369 | 369 | 365 | 366 | 3,111,000 |
| 2005/04/21 | 350 | 361 | 350 | 359 | 6,926,000 |
| 2005/04/20 | 368 | 371 | 362 | 362 | 6,134,000 |
| 2005/04/19 | 359 | 363 | 354 | 363 | 8,479,000 |
| 2005/04/18 | 350 | 353 | 342 | 344 | 11,230,000 |
| 2005/04/15 | 375 | 376 | 370 | 370 | 4,876,000 |
| 2005/04/14 | 382 | 383 | 376 | 382 | 8,316,000 |
| 2005/04/13 | 383 | 388 | 377 | 388 | 8,274,000 |
| 2005/04/12 | 381 | 385 | 374 | 378 | 8,265,000 |
| 2005/04/11 | 386 | 387 | 381 | 381 | 3,856,000 |
| 2005/04/08 | 391 | 393 | 386 | 389 | 6,074,000 |
| 2005/04/07 | 383 | 392 | 381 | 391 | 9,952,000 |
| 2005/04/06 | 385 | 386 | 380 | 380 | 6,335,000 |
| 2005/04/05 | 387 | 389 | 384 | 384 | 6,065,000 |
| 2005/04/04 | 393 | 399 | 384 | 386 | 20,237,000 |
| 2005/04/01 | 381 | 395 | 378 | 395 | 19,459,000 |
| 2005/03/31 | 383 | 385 | 374 | 379 | 6,464,000 |
| 2005/03/30 | 373 | 384 | 370 | 374 | 16,576,000 |
| 2005/03/29 | 388 | 390 | 372 | 374 | 24,817,000 |
| 2005/03/28 | 356 | 383 | 356 | 383 | 16,660,000 |
| 2005/03/25 | 357 | 358 | 353 | 355 | 6,445,000 |
| 2005/03/24 | 366 | 369 | 361 | 362 | 5,224,000 |
| 2005/03/23 | 372 | 373 | 368 | 371 | 4,673,000 |
| 2005/03/22 | 375 | 382 | 373 | 376 | 5,364,000 |
| 2005/03/18 | 375 | 376 | 371 | 375 | 5,871,000 |
| 2005/03/17 | 367 | 377 | 366 | 368 | 14,226,000 |
| 2005/03/16 | 368 | 371 | 361 | 371 | 14,463,000 |
| 2005/03/15 | 358 | 368 | 357 | 367 | 20,439,000 |
| 2005/03/14 | 350 | 355 | 346 | 348 | 7,774,000 |
| 2005/03/11 | 350 | 353 | 347 | 348 | 6,216,000 |
| 2005/03/10 | 342 | 352 | 341 | 347 | 15,228,000 |
| 2005/03/09 | 333 | 344 | 329 | 340 | 13,231,000 |
| 2005/03/08 | 334 | 336 | 329 | 333 | 6,842,000 |
| 2005/03/07 | 335 | 338 | 328 | 332 | 19,667,000 |
| 2005/03/04 | 312 | 326 | 309 | 323 | 28,239,000 |
| 2005/03/03 | 304 | 306 | 303 | 304 | 2,305,000 |
| 2005/03/02 | 304 | 304 | 301 | 304 | 2,818,000 |
| 2005/03/01 | 297 | 304 | 295 | 303 | 3,970,000 |
| 2005/02/28 | 298 | 299 | 296 | 298 | 1,421,000 |
| 2005/02/25 | 297 | 298 | 294 | 295 | 1,549,000 |
| 2005/02/24 | 296 | 297 | 294 | 296 | 1,881,000 |
| 2005/02/23 | 291 | 296 | 288 | 296 | 3,920,000 |
| 2005/02/22 | 297 | 297 | 293 | 293 | 1,963,000 |
| 2005/02/21 | 291 | 297 | 289 | 297 | 3,293,000 |
| 2005/02/18 | 287 | 290 | 285 | 290 | 3,183,000 |
| 2005/02/17 | 290 | 291 | 287 | 289 | 2,441,000 |
| 2005/02/16 | 289 | 293 | 287 | 292 | 4,559,000 |
| 2005/02/15 | 298 | 299 | 292 | 293 | 5,997,000 |
| 2005/02/14 | 302 | 303 | 295 | 300 | 9,924,000 |
| 2005/02/10 | 293 | 308 | 290 | 306 | 21,764,000 |
| 2005/02/09 | 312 | 313 | 310 | 313 | 2,546,000 |
| 2005/02/08 | 310 | 312 | 308 | 312 | 2,063,000 |
| 2005/02/07 | 309 | 312 | 308 | 311 | 2,960,000 |
| 2005/02/04 | 314 | 315 | 306 | 308 | 5,320,000 |
| 2005/02/03 | 316 | 319 | 313 | 315 | 6,211,000 |
| 2005/02/02 | 314 | 316 | 312 | 315 | 4,599,000 |
| 2005/02/01 | 315 | 316 | 310 | 313 | 4,557,000 |
| 2005/01/31 | 313 | 317 | 312 | 315 | 6,302,000 |
| 2005/01/28 | 313 | 314 | 310 | 312 | 4,058,000 |
| 2005/01/27 | 313 | 314 | 310 | 313 | 4,618,000 |
| 2005/01/26 | 308 | 317 | 308 | 310 | 13,759,000 |
| 2005/01/25 | 305 | 309 | 303 | 307 | 4,718,000 |
| 2005/01/24 | 303 | 306 | 302 | 306 | 4,564,000 |
| 2005/01/21 | 301 | 305 | 301 | 303 | 4,299,000 |
| 2005/01/20 | 303 | 306 | 300 | 305 | 8,429,000 |
| 2005/01/19 | 309 | 310 | 305 | 307 | 8,017,000 |
| 2005/01/18 | 310 | 314 | 305 | 310 | 33,170,000 |
| 2005/01/17 | 294 | 295 | 292 | 293 | 3,648,000 |
| 2005/01/14 | 285 | 293 | 284 | 293 | 4,636,000 |
| 2005/01/13 | 293 | 294 | 288 | 289 | 3,363,000 |
| 2005/01/12 | 295 | 296 | 292 | 292 | 3,187,000 |
| 2005/01/11 | 290 | 297 | 290 | 297 | 6,699,000 |
| 2005/01/07 | 292 | 293 | 288 | 291 | 3,490,000 |
| 2005/01/06 | 287 | 293 | 286 | 292 | 4,613,000 |
| 2005/01/05 | 290 | 293 | 288 | 288 | 5,698,000 |
| 2005/01/04 | 294 | 296 | 292 | 295 | 4,729,000 |