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 |
|---|---|---|---|---|---|
| 2006/12/29 | 224 | 226 | 222 | 223 | 2,141,000 |
| 2006/12/28 | 229 | 230 | 222 | 224 | 3,903,000 |
| 2006/12/27 | 227 | 230 | 226 | 226 | 4,525,000 |
| 2006/12/26 | 216 | 226 | 214 | 225 | 7,659,000 |
| 2006/12/25 | 224 | 226 | 217 | 218 | 6,760,000 |
| 2006/12/22 | 222 | 229 | 221 | 228 | 10,163,000 |
| 2006/12/21 | 233 | 233 | 218 | 221 | 13,863,000 |
| 2006/12/20 | 226 | 235 | 226 | 233 | 10,131,000 |
| 2006/12/19 | 239 | 240 | 228 | 229 | 10,515,000 |
| 2006/12/18 | 242 | 244 | 240 | 242 | 5,133,000 |
| 2006/12/15 | 243 | 244 | 239 | 240 | 6,026,000 |
| 2006/12/14 | 233 | 241 | 232 | 240 | 9,517,000 |
| 2006/12/13 | 235 | 235 | 231 | 232 | 5,666,000 |
| 2006/12/12 | 234 | 241 | 232 | 236 | 9,505,000 |
| 2006/12/11 | 243 | 244 | 234 | 237 | 9,350,000 |
| 2006/12/08 | 246 | 247 | 242 | 242 | 7,279,000 |
| 2006/12/07 | 244 | 247 | 240 | 245 | 8,870,000 |
| 2006/12/06 | 236 | 245 | 234 | 245 | 15,489,000 |
| 2006/12/05 | 240 | 244 | 234 | 235 | 21,995,000 |
| 2006/12/04 | 215 | 235 | 214 | 233 | 22,041,000 |
| 2006/12/01 | 222 | 223 | 216 | 217 | 11,597,000 |
| 2006/11/30 | 207 | 220 | 206 | 220 | 11,851,000 |
| 2006/11/29 | 205 | 208 | 202 | 204 | 9,990,000 |
| 2006/11/28 | 195 | 201 | 193 | 200 | 7,570,000 |
| 2006/11/27 | 192 | 202 | 191 | 200 | 5,782,000 |
| 2006/11/24 | 200 | 200 | 191 | 194 | 6,284,000 |
| 2006/11/22 | 190 | 202 | 185 | 202 | 7,419,000 |
| 2006/11/21 | 195 | 199 | 188 | 190 | 8,876,000 |
| 2006/11/20 | 200 | 200 | 190 | 192 | 10,249,000 |
| 2006/11/17 | 214 | 215 | 205 | 207 | 6,301,000 |
| 2006/11/16 | 218 | 221 | 215 | 215 | 3,786,000 |
| 2006/11/15 | 226 | 227 | 217 | 218 | 6,193,000 |
| 2006/11/14 | 219 | 228 | 215 | 226 | 9,007,000 |
| 2006/11/13 | 224 | 224 | 214 | 216 | 5,834,000 |
| 2006/11/10 | 218 | 227 | 216 | 223 | 10,738,000 |
| 2006/11/09 | 217 | 226 | 216 | 219 | 10,249,000 |
| 2006/11/08 | 227 | 228 | 216 | 217 | 12,925,000 |
| 2006/11/07 | 241 | 241 | 229 | 232 | 10,496,000 |
| 2006/11/06 | 242 | 243 | 236 | 238 | 5,074,000 |
| 2006/11/02 | 244 | 247 | 242 | 245 | 4,661,000 |
| 2006/11/01 | 246 | 254 | 245 | 245 | 10,610,000 |
| 2006/10/31 | 254 | 255 | 245 | 246 | 6,956,000 |
| 2006/10/30 | 249 | 258 | 248 | 253 | 17,527,000 |
| 2006/10/27 | 252 | 252 | 243 | 245 | 10,454,000 |
| 2006/10/26 | 252 | 253 | 244 | 250 | 11,211,000 |
| 2006/10/25 | 259 | 259 | 250 | 252 | 11,065,000 |
| 2006/10/24 | 267 | 269 | 260 | 261 | 6,926,000 |
| 2006/10/23 | 254 | 265 | 250 | 261 | 17,283,000 |
| 2006/10/20 | 281 | 282 | 273 | 274 | 4,537,000 |
| 2006/10/19 | 287 | 288 | 276 | 279 | 8,450,000 |
| 2006/10/18 | 262 | 282 | 262 | 282 | 8,757,000 |
| 2006/10/17 | 272 | 273 | 264 | 265 | 5,461,000 |
| 2006/10/16 | 265 | 274 | 264 | 273 | 6,660,000 |
| 2006/10/13 | 265 | 269 | 258 | 262 | 8,317,000 |
| 2006/10/12 | 255 | 266 | 246 | 258 | 10,385,000 |
| 2006/10/11 | 272 | 273 | 253 | 253 | 8,663,000 |
| 2006/10/10 | 281 | 282 | 271 | 272 | 5,843,000 |
| 2006/10/06 | 290 | 292 | 282 | 286 | 2,518,000 |
| 2006/10/05 | 287 | 293 | 286 | 293 | 4,251,000 |
| 2006/10/04 | 290 | 292 | 281 | 281 | 3,393,000 |
| 2006/10/03 | 293 | 294 | 288 | 289 | 4,290,000 |
| 2006/10/02 | 305 | 306 | 296 | 297 | 3,356,000 |
| 2006/09/29 | 302 | 306 | 300 | 305 | 4,924,000 |
| 2006/09/28 | 295 | 302 | 293 | 302 | 3,694,000 |
| 2006/09/27 | 286 | 295 | 284 | 295 | 3,599,000 |
| 2006/09/26 | 282 | 285 | 281 | 282 | 2,554,000 |
| 2006/09/25 | 286 | 288 | 282 | 285 | 3,100,000 |
| 2006/09/22 | 289 | 293 | 288 | 289 | 3,636,000 |
| 2006/09/21 | 298 | 298 | 287 | 293 | 4,548,000 |
| 2006/09/20 | 301 | 301 | 291 | 294 | 5,700,000 |
| 2006/09/19 | 307 | 315 | 304 | 305 | 4,347,000 |
| 2006/09/15 | 304 | 308 | 300 | 302 | 3,312,000 |
| 2006/09/14 | 304 | 312 | 298 | 304 | 5,614,000 |
| 2006/09/13 | 323 | 325 | 301 | 303 | 5,893,000 |
| 2006/09/12 | 325 | 328 | 318 | 320 | 2,955,000 |
| 2006/09/11 | 330 | 330 | 323 | 325 | 3,893,000 |
| 2006/09/08 | 333 | 335 | 324 | 332 | 6,106,000 |
| 2006/09/07 | 336 | 341 | 334 | 336 | 3,513,000 |
| 2006/09/06 | 343 | 345 | 339 | 340 | 4,461,000 |
| 2006/09/05 | 335 | 348 | 333 | 345 | 6,472,000 |
| 2006/09/04 | 333 | 335 | 331 | 334 | 2,763,000 |
| 2006/09/01 | 326 | 333 | 326 | 330 | 4,583,000 |
| 2006/08/31 | 324 | 329 | 320 | 325 | 4,101,000 |
| 2006/08/30 | 321 | 330 | 318 | 325 | 3,772,000 |
| 2006/08/29 | 319 | 321 | 314 | 318 | 2,532,000 |
| 2006/08/28 | 316 | 320 | 315 | 317 | 2,959,000 |
| 2006/08/25 | 327 | 330 | 320 | 321 | 5,887,000 |
| 2006/08/24 | 334 | 334 | 326 | 329 | 3,639,000 |
| 2006/08/23 | 340 | 341 | 335 | 337 | 3,360,000 |
| 2006/08/22 | 338 | 343 | 336 | 341 | 3,347,000 |
| 2006/08/21 | 347 | 354 | 339 | 340 | 4,585,000 |
| 2006/08/18 | 346 | 347 | 343 | 347 | 3,492,000 |
| 2006/08/17 | 350 | 352 | 339 | 344 | 6,414,000 |
| 2006/08/16 | 349 | 354 | 342 | 349 | 8,276,000 |
| 2006/08/15 | 335 | 349 | 334 | 345 | 15,981,000 |
| 2006/08/14 | 306 | 326 | 305 | 326 | 7,356,000 |
| 2006/08/11 | 306 | 309 | 304 | 307 | 2,163,000 |
| 2006/08/10 | 304 | 308 | 302 | 306 | 3,106,000 |
| 2006/08/09 | 294 | 305 | 294 | 305 | 3,188,000 |
| 2006/08/08 | 295 | 300 | 293 | 297 | 3,603,000 |
| 2006/08/07 | 305 | 307 | 295 | 295 | 3,618,000 |
| 2006/08/04 | 304 | 312 | 303 | 310 | 7,028,000 |
| 2006/08/03 | 310 | 313 | 301 | 302 | 6,132,000 |
| 2006/08/02 | 298 | 307 | 296 | 307 | 5,829,000 |
| 2006/08/01 | 294 | 305 | 294 | 299 | 5,631,000 |
| 2006/07/31 | 297 | 303 | 293 | 295 | 6,198,000 |
| 2006/07/28 | 283 | 292 | 279 | 287 | 6,104,000 |
| 2006/07/27 | 271 | 292 | 271 | 286 | 8,636,000 |
| 2006/07/26 | 282 | 282 | 272 | 275 | 5,099,000 |
| 2006/07/25 | 291 | 291 | 275 | 277 | 3,752,000 |
| 2006/07/24 | 278 | 286 | 273 | 282 | 8,210,000 |
| 2006/07/21 | 302 | 303 | 287 | 290 | 5,540,000 |
| 2006/07/20 | 299 | 307 | 297 | 307 | 5,588,000 |
| 2006/07/19 | 286 | 297 | 285 | 288 | 8,003,000 |
| 2006/07/18 | 309 | 312 | 279 | 281 | 11,038,000 |
| 2006/07/14 | 316 | 327 | 314 | 314 | 4,458,000 |
| 2006/07/13 | 313 | 332 | 311 | 325 | 6,591,000 |
| 2006/07/12 | 339 | 342 | 326 | 328 | 7,726,000 |
| 2006/07/11 | 335 | 350 | 325 | 347 | 9,538,000 |
| 2006/07/10 | 338 | 339 | 319 | 332 | 12,660,000 |
| 2006/07/07 | 359 | 359 | 337 | 346 | 13,734,000 |
| 2006/07/06 | 366 | 366 | 357 | 358 | 5,571,000 |
| 2006/07/05 | 375 | 376 | 367 | 370 | 3,874,000 |
| 2006/07/04 | 379 | 380 | 377 | 379 | 3,479,000 |
| 2006/07/03 | 375 | 378 | 371 | 375 | 3,274,000 |
| 2006/06/30 | 377 | 379 | 372 | 374 | 2,736,000 |
| 2006/06/29 | 365 | 371 | 365 | 371 | 2,753,000 |
| 2006/06/28 | 365 | 367 | 363 | 367 | 3,226,000 |
| 2006/06/27 | 377 | 378 | 367 | 369 | 4,064,000 |
| 2006/06/26 | 376 | 378 | 371 | 374 | 2,673,000 |
| 2006/06/23 | 379 | 382 | 372 | 381 | 2,253,000 |
| 2006/06/22 | 374 | 381 | 372 | 381 | 2,430,000 |
| 2006/06/21 | 376 | 379 | 367 | 369 | 3,114,000 |
| 2006/06/20 | 383 | 386 | 372 | 378 | 3,416,000 |
| 2006/06/19 | 385 | 389 | 384 | 386 | 1,657,000 |
| 2006/06/16 | 392 | 392 | 381 | 388 | 4,713,000 |
| 2006/06/15 | 383 | 387 | 376 | 380 | 2,986,000 |
| 2006/06/14 | 362 | 379 | 362 | 379 | 4,262,000 |
| 2006/06/13 | 376 | 382 | 369 | 370 | 2,619,000 |
| 2006/06/12 | 372 | 384 | 368 | 384 | 3,238,000 |
| 2006/06/09 | 373 | 381 | 365 | 374 | 6,100,000 |
| 2006/06/08 | 376 | 382 | 365 | 368 | 5,973,000 |
| 2006/06/07 | 393 | 395 | 384 | 385 | 4,524,000 |
| 2006/06/06 | 395 | 397 | 391 | 392 | 2,876,000 |
| 2006/06/05 | 400 | 401 | 396 | 400 | 3,567,000 |
| 2006/06/02 | 393 | 401 | 375 | 401 | 8,824,000 |
| 2006/06/01 | 394 | 400 | 389 | 391 | 6,082,000 |
| 2006/05/31 | 391 | 394 | 385 | 389 | 4,208,000 |
| 2006/05/30 | 397 | 401 | 396 | 399 | 3,053,000 |
| 2006/05/29 | 402 | 405 | 400 | 402 | 1,985,000 |
| 2006/05/26 | 400 | 403 | 397 | 402 | 3,467,000 |
| 2006/05/25 | 394 | 398 | 391 | 397 | 2,818,000 |
| 2006/05/24 | 393 | 393 | 384 | 391 | 4,837,000 |
| 2006/05/23 | 394 | 398 | 389 | 392 | 4,395,000 |
| 2006/05/22 | 410 | 412 | 401 | 401 | 2,703,000 |
| 2006/05/19 | 393 | 406 | 391 | 406 | 4,833,000 |
| 2006/05/18 | 393 | 399 | 391 | 397 | 4,618,000 |
| 2006/05/17 | 391 | 403 | 381 | 400 | 8,160,000 |
| 2006/05/16 | 405 | 407 | 390 | 393 | 5,176,000 |
| 2006/05/15 | 399 | 410 | 398 | 406 | 3,736,000 |
| 2006/05/12 | 391 | 407 | 391 | 404 | 4,272,000 |
| 2006/05/11 | 405 | 409 | 398 | 401 | 5,144,000 |
| 2006/05/10 | 417 | 421 | 408 | 410 | 5,330,000 |
| 2006/05/09 | 417 | 423 | 415 | 419 | 5,031,000 |
| 2006/05/08 | 415 | 419 | 412 | 416 | 3,985,000 |
| 2006/05/02 | 404 | 413 | 403 | 412 | 5,268,000 |
| 2006/05/01 | 405 | 408 | 401 | 404 | 3,545,000 |
| 2006/04/28 | 408 | 408 | 402 | 405 | 3,472,000 |
| 2006/04/27 | 401 | 409 | 400 | 409 | 4,499,000 |
| 2006/04/26 | 409 | 411 | 397 | 399 | 4,101,000 |
| 2006/04/25 | 398 | 407 | 398 | 405 | 4,926,000 |
| 2006/04/24 | 406 | 406 | 396 | 396 | 5,261,000 |
| 2006/04/21 | 410 | 420 | 410 | 413 | 3,611,000 |
| 2006/04/20 | 416 | 420 | 406 | 406 | 4,939,000 |
| 2006/04/19 | 434 | 438 | 421 | 421 | 4,659,000 |
| 2006/04/18 | 416 | 435 | 415 | 433 | 7,091,000 |
| 2006/04/17 | 436 | 437 | 422 | 424 | 5,469,000 |
| 2006/04/14 | 448 | 448 | 440 | 442 | 2,791,000 |
| 2006/04/13 | 449 | 449 | 443 | 446 | 2,790,000 |
| 2006/04/12 | 447 | 450 | 445 | 448 | 2,456,000 |
| 2006/04/11 | 449 | 451 | 445 | 447 | 2,527,000 |
| 2006/04/10 | 447 | 450 | 444 | 446 | 2,692,000 |
| 2006/04/07 | 450 | 452 | 443 | 451 | 3,019,000 |
| 2006/04/06 | 444 | 451 | 444 | 450 | 3,192,000 |
| 2006/04/05 | 453 | 457 | 441 | 444 | 6,159,000 |
| 2006/04/04 | 455 | 460 | 452 | 453 | 6,592,000 |
| 2006/04/03 | 449 | 455 | 448 | 454 | 4,039,000 |
| 2006/03/31 | 455 | 455 | 447 | 448 | 2,223,000 |
| 2006/03/30 | 454 | 456 | 451 | 453 | 3,403,000 |
| 2006/03/29 | 447 | 452 | 444 | 450 | 3,185,000 |
| 2006/03/28 | 444 | 447 | 441 | 446 | 1,763,000 |
| 2006/03/27 | 450 | 452 | 444 | 445 | 2,067,000 |
| 2006/03/24 | 445 | 450 | 444 | 446 | 1,741,000 |
| 2006/03/23 | 454 | 455 | 445 | 445 | 2,102,000 |
| 2006/03/22 | 445 | 454 | 443 | 451 | 5,015,000 |
| 2006/03/20 | 441 | 445 | 440 | 442 | 2,220,000 |
| 2006/03/17 | 437 | 441 | 433 | 439 | 2,836,000 |
| 2006/03/16 | 440 | 444 | 435 | 437 | 5,566,000 |
| 2006/03/15 | 442 | 447 | 434 | 435 | 5,822,000 |
| 2006/03/14 | 432 | 445 | 432 | 437 | 8,963,000 |
| 2006/03/13 | 429 | 432 | 426 | 430 | 4,010,000 |
| 2006/03/10 | 417 | 425 | 416 | 420 | 3,155,000 |
| 2006/03/09 | 409 | 422 | 408 | 422 | 2,494,000 |
| 2006/03/08 | 408 | 413 | 405 | 407 | 1,836,000 |
| 2006/03/07 | 407 | 415 | 407 | 413 | 2,277,000 |
| 2006/03/06 | 400 | 409 | 400 | 409 | 1,894,000 |
| 2006/03/03 | 408 | 414 | 403 | 404 | 2,587,000 |
| 2006/03/02 | 419 | 421 | 412 | 412 | 2,486,000 |
| 2006/03/01 | 409 | 420 | 408 | 414 | 2,790,000 |
| 2006/02/28 | 422 | 422 | 414 | 416 | 3,626,000 |
| 2006/02/27 | 430 | 433 | 421 | 423 | 5,086,000 |
| 2006/02/24 | 416 | 427 | 411 | 423 | 4,032,000 |
| 2006/02/23 | 413 | 416 | 410 | 411 | 3,210,000 |
| 2006/02/22 | 402 | 414 | 395 | 408 | 4,358,000 |
| 2006/02/21 | 386 | 401 | 386 | 400 | 4,979,000 |
| 2006/02/20 | 397 | 403 | 387 | 389 | 6,063,000 |
| 2006/02/17 | 413 | 418 | 400 | 400 | 5,678,000 |
| 2006/02/16 | 416 | 427 | 412 | 419 | 3,918,000 |
| 2006/02/15 | 432 | 433 | 416 | 419 | 3,647,000 |
| 2006/02/14 | 423 | 433 | 401 | 426 | 5,281,000 |
| 2006/02/13 | 447 | 447 | 422 | 426 | 4,239,000 |
| 2006/02/10 | 456 | 459 | 440 | 449 | 5,687,000 |
| 2006/02/09 | 474 | 474 | 456 | 459 | 5,389,000 |
| 2006/02/08 | 475 | 482 | 464 | 467 | 12,177,000 |
| 2006/02/07 | 455 | 477 | 453 | 473 | 10,656,000 |
| 2006/02/06 | 450 | 455 | 448 | 454 | 2,426,000 |
| 2006/02/03 | 449 | 455 | 447 | 452 | 2,831,000 |
| 2006/02/02 | 452 | 453 | 449 | 451 | 2,669,000 |
| 2006/02/01 | 451 | 457 | 446 | 446 | 3,573,000 |
| 2006/01/31 | 446 | 460 | 445 | 450 | 4,310,000 |
| 2006/01/30 | 459 | 462 | 444 | 445 | 10,388,000 |
| 2006/01/27 | 454 | 459 | 446 | 456 | 6,267,000 |
| 2006/01/26 | 447 | 451 | 442 | 449 | 3,421,000 |
| 2006/01/25 | 439 | 448 | 434 | 440 | 3,391,000 |
| 2006/01/24 | 425 | 439 | 425 | 437 | 4,136,000 |
| 2006/01/23 | 431 | 443 | 419 | 420 | 5,198,000 |
| 2006/01/20 | 460 | 460 | 440 | 451 | 4,776,000 |
| 2006/01/19 | 420 | 458 | 414 | 454 | 7,314,000 |
| 2006/01/18 | 453 | 454 | 396 | 425 | 9,260,000 |
| 2006/01/17 | 461 | 474 | 455 | 458 | 7,841,000 |
| 2006/01/16 | 481 | 482 | 476 | 476 | 5,985,000 |
| 2006/01/13 | 486 | 488 | 482 | 483 | 4,692,000 |
| 2006/01/12 | 490 | 493 | 486 | 489 | 7,296,000 |
| 2006/01/11 | 484 | 490 | 480 | 485 | 5,318,000 |
| 2006/01/10 | 493 | 494 | 483 | 484 | 5,255,000 |
| 2006/01/06 | 495 | 497 | 491 | 492 | 4,934,000 |
| 2006/01/05 | 502 | 503 | 494 | 498 | 4,902,000 |
| 2006/01/04 | 501 | 503 | 498 | 502 | 2,654,000 |