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 |
|---|---|---|---|---|---|
| 2008/12/30 | 98 | 98 | 97 | 97 | 500,000 |
| 2008/12/29 | 98 | 98 | 96 | 98 | 775,500 |
| 2008/12/26 | 99 | 99 | 97 | 99 | 655,500 |
| 2008/12/25 | 96 | 99 | 96 | 98 | 1,183,500 |
| 2008/12/24 | 98 | 99 | 96 | 96 | 1,497,500 |
| 2008/12/22 | 100 | 102 | 99 | 101 | 1,237,500 |
| 2008/12/19 | 103 | 103 | 98 | 98 | 2,755,000 |
| 2008/12/18 | 102 | 103 | 100 | 102 | 1,162,000 |
| 2008/12/17 | 105 | 105 | 100 | 101 | 1,376,500 |
| 2008/12/16 | 103 | 105 | 101 | 102 | 1,263,500 |
| 2008/12/15 | 105 | 107 | 103 | 105 | 2,049,500 |
| 2008/12/12 | 101 | 107 | 99 | 100 | 4,220,000 |
| 2008/12/11 | 96 | 106 | 95 | 104 | 6,682,500 |
| 2008/12/10 | 95 | 97 | 93 | 96 | 1,064,000 |
| 2008/12/09 | 98 | 99 | 93 | 95 | 1,833,000 |
| 2008/12/08 | 94 | 97 | 93 | 97 | 1,932,000 |
| 2008/12/05 | 97 | 97 | 92 | 93 | 1,862,000 |
| 2008/12/04 | 97 | 98 | 90 | 93 | 2,917,500 |
| 2008/12/03 | 97 | 99 | 96 | 96 | 1,674,000 |
| 2008/12/02 | 95 | 99 | 95 | 97 | 1,537,000 |
| 2008/12/01 | 100 | 101 | 99 | 99 | 857,000 |
| 2008/11/28 | 102 | 102 | 99 | 100 | 1,346,000 |
| 2008/11/27 | 102 | 103 | 99 | 101 | 2,208,000 |
| 2008/11/26 | 102 | 104 | 100 | 100 | 1,342,500 |
| 2008/11/25 | 106 | 108 | 101 | 103 | 2,967,000 |
| 2008/11/21 | 88 | 103 | 88 | 100 | 3,858,000 |
| 2008/11/20 | 96 | 99 | 92 | 93 | 4,614,500 |
| 2008/11/19 | 109 | 110 | 101 | 101 | 2,180,500 |
| 2008/11/18 | 108 | 110 | 107 | 108 | 1,279,000 |
| 2008/11/17 | 112 | 112 | 108 | 109 | 2,044,000 |
| 2008/11/14 | 117 | 118 | 112 | 112 | 1,836,500 |
| 2008/11/13 | 111 | 113 | 110 | 113 | 2,039,000 |
| 2008/11/12 | 115 | 116 | 112 | 114 | 2,241,500 |
| 2008/11/11 | 118 | 121 | 117 | 117 | 1,805,500 |
| 2008/11/10 | 122 | 123 | 118 | 120 | 2,079,000 |
| 2008/11/07 | 112 | 119 | 109 | 116 | 4,310,000 |
| 2008/11/06 | 120 | 124 | 118 | 120 | 4,160,500 |
| 2008/11/05 | 123 | 128 | 122 | 128 | 6,439,000 |
| 2008/11/04 | 113 | 118 | 112 | 118 | 4,792,500 |
| 2008/10/31 | 109 | 112 | 104 | 108 | 4,581,500 |
| 2008/10/30 | 99 | 116 | 98 | 109 | 9,087,000 |
| 2008/10/29 | 103 | 104 | 93 | 97 | 4,558,500 |
| 2008/10/28 | 84 | 94 | 80 | 93 | 6,726,000 |
| 2008/10/27 | 96 | 100 | 86 | 86 | 6,060,000 |
| 2008/10/24 | 100 | 101 | 97 | 99 | 3,304,500 |
| 2008/10/23 | 99 | 103 | 97 | 102 | 3,451,500 |
| 2008/10/22 | 109 | 109 | 103 | 104 | 2,356,000 |
| 2008/10/21 | 112 | 114 | 110 | 110 | 3,003,000 |
| 2008/10/20 | 105 | 109 | 103 | 108 | 2,436,500 |
| 2008/10/17 | 108 | 109 | 102 | 104 | 4,073,000 |
| 2008/10/16 | 106 | 108 | 102 | 102 | 4,876,500 |
| 2008/10/15 | 117 | 119 | 113 | 117 | 3,925,500 |
| 2008/10/14 | 125 | 126 | 115 | 122 | 8,182,500 |
| 2008/10/10 | 91 | 100 | 90 | 98 | 6,586,500 |
| 2008/10/09 | 94 | 103 | 94 | 99 | 7,910,500 |
| 2008/10/08 | 98 | 103 | 93 | 95 | 9,379,000 |
| 2008/10/07 | 101 | 115 | 96 | 106 | 10,561,000 |
| 2008/10/06 | 123 | 124 | 114 | 115 | 5,565,000 |
| 2008/10/03 | 127 | 131 | 125 | 128 | 3,190,500 |
| 2008/10/02 | 138 | 138 | 130 | 130 | 2,690,500 |
| 2008/10/01 | 140 | 142 | 135 | 137 | 2,139,000 |
| 2008/09/30 | 130 | 139 | 129 | 138 | 3,348,500 |
| 2008/09/29 | 145 | 146 | 139 | 141 | 3,282,500 |
| 2008/09/26 | 153 | 154 | 145 | 149 | 2,052,000 |
| 2008/09/25 | 153 | 154 | 150 | 151 | 1,868,500 |
| 2008/09/24 | 154 | 157 | 153 | 154 | 1,967,500 |
| 2008/09/22 | 158 | 163 | 156 | 157 | 4,343,000 |
| 2008/09/19 | 160 | 161 | 153 | 153 | 4,369,000 |
| 2008/09/18 | 160 | 160 | 149 | 155 | 6,588,500 |
| 2008/09/17 | 166 | 167 | 158 | 163 | 6,816,000 |
| 2008/09/16 | 134 | 169 | 134 | 161 | 17,587,500 |
| 2008/09/12 | 147 | 149 | 144 | 149 | 3,309,000 |
| 2008/09/11 | 149 | 150 | 141 | 142 | 3,702,500 |
| 2008/09/10 | 139 | 153 | 138 | 151 | 5,605,500 |
| 2008/09/09 | 147 | 151 | 145 | 147 | 6,446,000 |
| 2008/09/08 | 142 | 156 | 137 | 152 | 11,677,000 |
| 2008/09/05 | 122 | 130 | 122 | 127 | 7,711,000 |
| 2008/09/04 | 140 | 142 | 137 | 137 | 4,106,500 |
| 2008/09/03 | 151 | 152 | 142 | 143 | 3,837,500 |
| 2008/09/02 | 154 | 157 | 148 | 150 | 3,293,000 |
| 2008/09/01 | 154 | 156 | 153 | 155 | 1,304,000 |
| 2008/08/29 | 155 | 158 | 153 | 158 | 2,951,500 |
| 2008/08/28 | 157 | 158 | 153 | 154 | 2,652,000 |
| 2008/08/27 | 160 | 160 | 155 | 156 | 1,421,500 |
| 2008/08/26 | 156 | 160 | 155 | 158 | 1,544,500 |
| 2008/08/25 | 162 | 163 | 156 | 160 | 2,714,500 |
| 2008/08/22 | 161 | 163 | 156 | 158 | 2,783,000 |
| 2008/08/21 | 168 | 168 | 162 | 163 | 2,677,000 |
| 2008/08/20 | 164 | 169 | 163 | 166 | 3,623,500 |
| 2008/08/19 | 161 | 171 | 158 | 167 | 5,342,500 |
| 2008/08/18 | 156 | 167 | 156 | 163 | 3,752,000 |
| 2008/08/15 | 158 | 159 | 151 | 158 | 4,994,500 |
| 2008/08/14 | 160 | 162 | 157 | 157 | 2,138,000 |
| 2008/08/13 | 168 | 168 | 161 | 162 | 2,680,500 |
| 2008/08/12 | 176 | 177 | 170 | 170 | 2,426,000 |
| 2008/08/11 | 180 | 183 | 173 | 174 | 3,266,500 |
| 2008/08/08 | 178 | 181 | 175 | 176 | 3,008,000 |
| 2008/08/07 | 186 | 189 | 181 | 182 | 2,664,500 |
| 2008/08/06 | 187 | 190 | 185 | 189 | 6,067,500 |
| 2008/08/05 | 188 | 189 | 181 | 182 | 5,281,500 |
| 2008/08/04 | 175 | 186 | 175 | 183 | 5,938,500 |
| 2008/08/01 | 183 | 184 | 179 | 180 | 3,278,500 |
| 2008/07/31 | 193 | 194 | 181 | 186 | 10,695,000 |
| 2008/07/30 | 175 | 191 | 174 | 188 | 14,192,000 |
| 2008/07/29 | 167 | 171 | 167 | 170 | 2,580,000 |
| 2008/07/28 | 171 | 174 | 170 | 172 | 2,574,000 |
| 2008/07/25 | 166 | 170 | 164 | 167 | 4,311,500 |
| 2008/07/24 | 168 | 177 | 168 | 172 | 9,844,500 |
| 2008/07/23 | 151 | 165 | 151 | 165 | 10,414,500 |
| 2008/07/22 | 149 | 150 | 144 | 148 | 3,608,500 |
| 2008/07/18 | 153 | 156 | 148 | 150 | 3,991,000 |
| 2008/07/17 | 152 | 154 | 149 | 149 | 5,687,500 |
| 2008/07/16 | 153 | 154 | 147 | 147 | 4,499,500 |
| 2008/07/15 | 162 | 163 | 156 | 156 | 3,439,000 |
| 2008/07/14 | 163 | 168 | 160 | 166 | 2,863,000 |
| 2008/07/11 | 165 | 166 | 161 | 163 | 2,454,000 |
| 2008/07/10 | 162 | 166 | 161 | 166 | 1,575,000 |
| 2008/07/09 | 166 | 167 | 163 | 164 | 1,672,000 |
| 2008/07/08 | 164 | 166 | 162 | 162 | 1,916,000 |
| 2008/07/07 | 162 | 168 | 159 | 167 | 4,018,000 |
| 2008/07/04 | 164 | 166 | 161 | 162 | 2,773,000 |
| 2008/07/03 | 165 | 167 | 163 | 164 | 3,307,000 |
| 2008/07/02 | 173 | 173 | 167 | 169 | 1,759,500 |
| 2008/07/01 | 170 | 173 | 170 | 172 | 1,758,000 |
| 2008/06/30 | 168 | 171 | 166 | 170 | 2,144,000 |
| 2008/06/27 | 168 | 170 | 166 | 170 | 4,172,000 |
| 2008/06/26 | 177 | 179 | 173 | 174 | 3,879,500 |
| 2008/06/25 | 183 | 184 | 177 | 178 | 4,221,000 |
| 2008/06/24 | 180 | 182 | 178 | 180 | 1,937,000 |
| 2008/06/23 | 181 | 184 | 177 | 179 | 2,965,000 |
| 2008/06/20 | 185 | 186 | 180 | 183 | 2,026,000 |
| 2008/06/19 | 188 | 188 | 181 | 182 | 3,502,500 |
| 2008/06/18 | 194 | 194 | 189 | 190 | 2,525,500 |
| 2008/06/17 | 188 | 198 | 184 | 194 | 6,526,000 |
| 2008/06/16 | 180 | 189 | 176 | 189 | 5,545,000 |
| 2008/06/13 | 183 | 185 | 176 | 178 | 3,778,000 |
| 2008/06/12 | 175 | 190 | 174 | 184 | 6,933,000 |
| 2008/06/11 | 187 | 188 | 180 | 181 | 7,193,500 |
| 2008/06/10 | 203 | 204 | 189 | 189 | 8,736,500 |
| 2008/06/09 | 201 | 205 | 201 | 203 | 2,839,500 |
| 2008/06/06 | 208 | 210 | 203 | 205 | 6,651,500 |
| 2008/06/05 | 205 | 208 | 204 | 205 | 2,601,000 |
| 2008/06/04 | 207 | 208 | 203 | 203 | 4,939,000 |
| 2008/06/03 | 207 | 212 | 205 | 208 | 4,850,000 |
| 2008/06/02 | 206 | 212 | 206 | 210 | 5,099,500 |
| 2008/05/30 | 209 | 209 | 204 | 205 | 3,594,000 |
| 2008/05/29 | 210 | 210 | 205 | 208 | 4,125,500 |
| 2008/05/28 | 214 | 214 | 204 | 205 | 5,110,500 |
| 2008/05/27 | 213 | 215 | 208 | 214 | 4,145,000 |
| 2008/05/26 | 211 | 215 | 211 | 214 | 2,905,000 |
| 2008/05/23 | 215 | 219 | 212 | 213 | 5,914,500 |
| 2008/05/22 | 200 | 217 | 200 | 214 | 8,478,000 |
| 2008/05/21 | 204 | 207 | 203 | 204 | 4,203,500 |
| 2008/05/20 | 211 | 213 | 204 | 208 | 7,095,000 |
| 2008/05/19 | 211 | 216 | 208 | 208 | 8,389,500 |
| 2008/05/16 | 225 | 226 | 209 | 212 | 17,349,000 |
| 2008/05/15 | 210 | 230 | 208 | 216 | 22,185,500 |
| 2008/05/14 | 207 | 208 | 203 | 208 | 5,371,000 |
| 2008/05/13 | 211 | 213 | 207 | 209 | 3,953,000 |
| 2008/05/12 | 200 | 213 | 199 | 208 | 8,523,500 |
| 2008/05/09 | 216 | 216 | 202 | 204 | 8,886,500 |
| 2008/05/08 | 215 | 218 | 212 | 216 | 9,121,000 |
| 2008/05/07 | 219 | 223 | 215 | 220 | 14,666,000 |
| 2008/05/02 | 206 | 214 | 199 | 213 | 22,259,500 |
| 2008/05/01 | 209 | 214 | 195 | 196 | 13,993,500 |
| 2008/04/30 | 208 | 219 | 203 | 212 | 15,990,500 |
| 2008/04/28 | 198 | 211 | 197 | 210 | 23,031,000 |
| 2008/04/25 | 178 | 197 | 178 | 195 | 29,860,000 |
| 2008/04/24 | 179 | 180 | 174 | 176 | 4,676,500 |
| 2008/04/23 | 180 | 182 | 176 | 179 | 16,424,500 |
| 2008/04/22 | 171 | 178 | 166 | 168 | 7,077,000 |
| 2008/04/21 | 185 | 186 | 174 | 176 | 15,419,500 |
| 2008/04/18 | 161 | 179 | 161 | 177 | 26,974,500 |
| 2008/04/17 | 163 | 166 | 158 | 160 | 11,801,500 |
| 2008/04/16 | 148 | 168 | 147 | 161 | 38,408,500 |
| 2008/04/15 | 136 | 139 | 135 | 137 | 3,157,500 |
| 2008/04/14 | 137 | 138 | 136 | 138 | 2,400,000 |
| 2008/04/11 | 139 | 145 | 138 | 140 | 17,386,500 |
| 2008/04/10 | 129 | 131 | 127 | 131 | 986,000 |
| 2008/04/09 | 132 | 133 | 130 | 131 | 1,399,500 |
| 2008/04/08 | 136 | 136 | 132 | 133 | 1,940,000 |
| 2008/04/07 | 136 | 138 | 135 | 137 | 1,888,000 |
| 2008/04/04 | 134 | 137 | 134 | 136 | 2,795,500 |
| 2008/04/03 | 133 | 136 | 132 | 136 | 2,271,500 |
| 2008/04/02 | 132 | 134 | 130 | 132 | 4,279,500 |
| 2008/04/01 | 128 | 129 | 127 | 128 | 1,288,000 |
| 2008/03/31 | 129 | 130 | 127 | 129 | 1,411,500 |
| 2008/03/28 | 128 | 132 | 126 | 130 | 1,947,000 |
| 2008/03/27 | 130 | 131 | 129 | 129 | 1,445,000 |
| 2008/03/26 | 134 | 135 | 131 | 131 | 1,913,000 |
| 2008/03/25 | 140 | 140 | 135 | 135 | 2,408,000 |
| 2008/03/24 | 136 | 139 | 135 | 139 | 2,788,500 |
| 2008/03/21 | 136 | 138 | 134 | 138 | 3,235,000 |
| 2008/03/19 | 138 | 138 | 131 | 134 | 3,852,000 |
| 2008/03/18 | 126 | 133 | 125 | 132 | 4,525,000 |
| 2008/03/17 | 123 | 127 | 122 | 125 | 6,669,000 |
| 2008/03/14 | 136 | 138 | 128 | 129 | 5,142,000 |
| 2008/03/13 | 135 | 137 | 131 | 137 | 4,110,000 |
| 2008/03/12 | 141 | 143 | 136 | 138 | 5,314,000 |
| 2008/03/11 | 122 | 131 | 121 | 131 | 5,501,000 |
| 2008/03/10 | 127 | 132 | 124 | 125 | 7,293,000 |
| 2008/03/07 | 140 | 141 | 133 | 134 | 6,327,000 |
| 2008/03/06 | 145 | 147 | 141 | 145 | 4,330,500 |
| 2008/03/05 | 150 | 150 | 144 | 145 | 4,680,500 |
| 2008/03/04 | 156 | 157 | 150 | 151 | 4,815,500 |
| 2008/03/03 | 148 | 154 | 147 | 154 | 5,334,000 |
| 2008/02/29 | 158 | 160 | 154 | 154 | 8,225,500 |
| 2008/02/28 | 146 | 162 | 145 | 161 | 15,235,500 |
| 2008/02/27 | 151 | 152 | 146 | 148 | 3,559,500 |
| 2008/02/26 | 154 | 155 | 147 | 147 | 6,189,500 |
| 2008/02/25 | 147 | 152 | 147 | 149 | 8,192,000 |
| 2008/02/22 | 144 | 147 | 142 | 146 | 3,495,500 |
| 2008/02/21 | 144 | 149 | 143 | 147 | 7,220,000 |
| 2008/02/20 | 148 | 152 | 139 | 139 | 11,213,500 |
| 2008/02/19 | 139 | 147 | 139 | 146 | 10,433,000 |
| 2008/02/18 | 139 | 142 | 136 | 137 | 5,898,500 |
| 2008/02/15 | 127 | 137 | 127 | 137 | 8,721,000 |
| 2008/02/14 | 127 | 132 | 124 | 130 | 8,433,000 |
| 2008/02/13 | 126 | 128 | 121 | 123 | 6,302,000 |
| 2008/02/12 | 130 | 133 | 120 | 121 | 8,414,000 |
| 2008/02/08 | 137 | 140 | 132 | 135 | 5,010,500 |
| 2008/02/07 | 142 | 143 | 134 | 137 | 8,221,500 |
| 2008/02/06 | 143 | 147 | 141 | 143 | 8,873,000 |
| 2008/02/05 | 150 | 151 | 144 | 150 | 8,674,500 |
| 2008/02/04 | 160 | 160 | 152 | 152 | 6,171,000 |
| 2008/02/01 | 162 | 164 | 155 | 156 | 6,562,500 |
| 2008/01/31 | 159 | 164 | 155 | 159 | 9,766,000 |
| 2008/01/30 | 157 | 165 | 155 | 161 | 14,288,500 |
| 2008/01/29 | 159 | 161 | 153 | 155 | 10,849,000 |
| 2008/01/28 | 151 | 158 | 147 | 151 | 8,613,500 |
| 2008/01/25 | 146 | 153 | 144 | 152 | 10,401,500 |
| 2008/01/24 | 139 | 143 | 137 | 141 | 7,876,500 |
| 2008/01/23 | 145 | 146 | 132 | 134 | 10,540,500 |
| 2008/01/22 | 139 | 144 | 132 | 135 | 10,673,500 |
| 2008/01/21 | 150 | 154 | 144 | 146 | 7,904,500 |
| 2008/01/18 | 137 | 156 | 136 | 155 | 11,126,500 |
| 2008/01/17 | 140 | 147 | 133 | 144 | 11,327,500 |
| 2008/01/16 | 138 | 145 | 135 | 135 | 10,604,500 |
| 2008/01/15 | 160 | 161 | 146 | 148 | 11,037,000 |
| 2008/01/11 | 176 | 180 | 163 | 163 | 9,199,500 |
| 2008/01/10 | 178 | 184 | 174 | 176 | 7,093,000 |
| 2008/01/09 | 172 | 180 | 171 | 179 | 10,014,500 |
| 2008/01/08 | 173 | 180 | 171 | 180 | 5,843,000 |
| 2008/01/07 | 184 | 185 | 175 | 176 | 9,528,500 |
| 2008/01/04 | 186 | 190 | 185 | 188 | 3,077,000 |