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 |
---|---|---|---|---|---|
2010/12/30 | 96 | 98 | 92 | 95 | 18,297,500 |
2010/12/29 | 90 | 90 | 87 | 87 | 7,233,500 |
2010/12/28 | 92 | 92 | 90 | 90 | 4,019,500 |
2010/12/27 | 90 | 92 | 89 | 92 | 9,282,500 |
2010/12/24 | 87 | 90 | 85 | 90 | 5,595,500 |
2010/12/22 | 89 | 90 | 86 | 87 | 11,486,500 |
2010/12/21 | 84 | 89 | 84 | 89 | 11,396,500 |
2010/12/20 | 86 | 88 | 82 | 83 | 10,252,000 |
2010/12/17 | 79 | 85 | 79 | 85 | 15,801,500 |
2010/12/16 | 78 | 79 | 77 | 79 | 3,385,500 |
2010/12/15 | 77 | 78 | 76 | 78 | 2,299,500 |
2010/12/14 | 77 | 79 | 76 | 77 | 3,677,000 |
2010/12/13 | 76 | 79 | 72 | 77 | 9,031,500 |
2010/12/10 | 78 | 79 | 76 | 77 | 2,805,000 |
2010/12/09 | 77 | 78 | 75 | 78 | 5,077,500 |
2010/12/08 | 80 | 80 | 75 | 76 | 10,018,000 |
2010/12/07 | 79 | 82 | 78 | 79 | 17,102,500 |
2010/12/06 | 70 | 77 | 69 | 77 | 14,840,000 |
2010/12/03 | 70 | 72 | 68 | 70 | 18,328,000 |
2010/12/02 | 61 | 61 | 59 | 61 | 1,187,500 |
2010/12/01 | 59 | 60 | 58 | 59 | 1,856,000 |
2010/11/30 | 61 | 61 | 59 | 60 | 1,599,500 |
2010/11/29 | 60 | 62 | 59 | 60 | 1,686,500 |
2010/11/26 | 64 | 64 | 60 | 60 | 3,811,500 |
2010/11/25 | 64 | 64 | 62 | 64 | 4,459,500 |
2010/11/24 | 59 | 63 | 58 | 62 | 5,368,000 |
2010/11/22 | 57 | 61 | 56 | 61 | 6,786,500 |
2010/11/19 | 56 | 57 | 55 | 56 | 2,322,000 |
2010/11/18 | 55 | 56 | 54 | 55 | 3,326,000 |
2010/11/17 | 54 | 56 | 54 | 54 | 2,046,000 |
2010/11/16 | 57 | 58 | 55 | 55 | 4,951,500 |
2010/11/15 | 56 | 56 | 55 | 55 | 2,318,000 |
2010/11/12 | 57 | 57 | 54 | 56 | 3,005,500 |
2010/11/11 | 55 | 58 | 54 | 57 | 4,516,000 |
2010/11/10 | 54 | 55 | 53 | 55 | 1,923,500 |
2010/11/09 | 55 | 55 | 53 | 54 | 1,537,500 |
2010/11/08 | 55 | 56 | 53 | 55 | 2,128,000 |
2010/11/05 | 53 | 55 | 53 | 55 | 1,712,500 |
2010/11/04 | 53 | 54 | 52 | 52 | 791,500 |
2010/11/02 | 53 | 54 | 52 | 53 | 560,000 |
2010/11/01 | 54 | 55 | 53 | 54 | 492,500 |
2010/10/29 | 55 | 55 | 53 | 55 | 793,000 |
2010/10/28 | 54 | 55 | 54 | 54 | 547,500 |
2010/10/27 | 54 | 54 | 53 | 53 | 192,000 |
2010/10/26 | 54 | 55 | 53 | 54 | 479,000 |
2010/10/25 | 55 | 56 | 54 | 54 | 475,000 |
2010/10/22 | 54 | 56 | 54 | 54 | 624,500 |
2010/10/21 | 54 | 55 | 53 | 54 | 835,500 |
2010/10/20 | 53 | 54 | 53 | 53 | 1,476,000 |
2010/10/19 | 54 | 55 | 53 | 55 | 1,956,500 |
2010/10/18 | 52 | 55 | 52 | 54 | 901,000 |
2010/10/15 | 54 | 55 | 53 | 53 | 741,000 |
2010/10/14 | 55 | 56 | 55 | 55 | 738,000 |
2010/10/13 | 56 | 56 | 55 | 56 | 867,000 |
2010/10/12 | 57 | 57 | 55 | 56 | 649,500 |
2010/10/08 | 56 | 57 | 56 | 57 | 631,500 |
2010/10/07 | 58 | 58 | 56 | 57 | 1,552,000 |
2010/10/06 | 56 | 58 | 54 | 58 | 2,204,500 |
2010/10/05 | 53 | 56 | 52 | 56 | 2,801,000 |
2010/10/04 | 59 | 59 | 53 | 56 | 1,429,500 |
2010/10/01 | 58 | 59 | 57 | 59 | 480,500 |
2010/09/30 | 59 | 59 | 58 | 58 | 417,000 |
2010/09/29 | 61 | 61 | 59 | 60 | 822,000 |
2010/09/28 | 60 | 61 | 58 | 61 | 1,127,500 |
2010/09/27 | 58 | 59 | 57 | 58 | 1,310,000 |
2010/09/24 | 61 | 62 | 59 | 60 | 1,272,500 |
2010/09/22 | 63 | 64 | 61 | 62 | 1,441,000 |
2010/09/21 | 61 | 64 | 60 | 64 | 4,389,500 |
2010/09/17 | 59 | 60 | 58 | 60 | 865,000 |
2010/09/16 | 59 | 59 | 58 | 59 | 381,500 |
2010/09/15 | 58 | 59 | 57 | 58 | 330,000 |
2010/09/14 | 57 | 59 | 57 | 58 | 936,000 |
2010/09/13 | 57 | 58 | 57 | 57 | 289,500 |
2010/09/10 | 57 | 58 | 56 | 57 | 860,000 |
2010/09/09 | 57 | 58 | 57 | 58 | 111,500 |
2010/09/08 | 57 | 58 | 57 | 57 | 246,500 |
2010/09/07 | 58 | 59 | 58 | 58 | 428,000 |
2010/09/06 | 58 | 59 | 57 | 59 | 538,000 |
2010/09/03 | 58 | 59 | 56 | 57 | 820,500 |
2010/09/02 | 59 | 60 | 57 | 58 | 473,500 |
2010/09/01 | 58 | 59 | 57 | 58 | 433,500 |
2010/08/31 | 60 | 60 | 57 | 57 | 593,500 |
2010/08/30 | 61 | 62 | 60 | 61 | 502,500 |
2010/08/27 | 58 | 61 | 57 | 61 | 910,000 |
2010/08/26 | 57 | 58 | 56 | 58 | 834,500 |
2010/08/25 | 57 | 58 | 56 | 57 | 1,463,500 |
2010/08/24 | 61 | 61 | 58 | 59 | 1,435,500 |
2010/08/23 | 61 | 62 | 61 | 61 | 288,500 |
2010/08/20 | 62 | 63 | 61 | 61 | 302,000 |
2010/08/19 | 61 | 63 | 60 | 63 | 1,592,000 |
2010/08/18 | 61 | 62 | 60 | 62 | 588,500 |
2010/08/17 | 60 | 62 | 60 | 61 | 308,000 |
2010/08/16 | 61 | 62 | 60 | 62 | 903,500 |
2010/08/13 | 62 | 63 | 61 | 62 | 393,000 |
2010/08/12 | 63 | 63 | 61 | 61 | 1,080,500 |
2010/08/11 | 65 | 65 | 63 | 64 | 693,000 |
2010/08/10 | 66 | 66 | 65 | 66 | 647,500 |
2010/08/09 | 65 | 66 | 64 | 66 | 783,000 |
2010/08/06 | 64 | 65 | 64 | 65 | 376,500 |
2010/08/05 | 64 | 65 | 63 | 65 | 840,500 |
2010/08/04 | 65 | 66 | 64 | 65 | 705,500 |
2010/08/03 | 66 | 67 | 65 | 66 | 568,500 |
2010/08/02 | 65 | 66 | 64 | 65 | 517,000 |
2010/07/30 | 67 | 68 | 64 | 66 | 1,420,500 |
2010/07/29 | 66 | 67 | 65 | 67 | 1,295,500 |
2010/07/28 | 65 | 66 | 64 | 65 | 1,976,000 |
2010/07/27 | 65 | 65 | 63 | 63 | 1,468,500 |
2010/07/26 | 65 | 66 | 64 | 65 | 726,000 |
2010/07/23 | 65 | 66 | 64 | 65 | 881,000 |
2010/07/22 | 64 | 65 | 64 | 64 | 655,500 |
2010/07/21 | 65 | 66 | 64 | 65 | 444,000 |
2010/07/20 | 66 | 67 | 64 | 65 | 1,182,000 |
2010/07/16 | 67 | 68 | 66 | 67 | 344,500 |
2010/07/15 | 68 | 70 | 67 | 67 | 1,033,000 |
2010/07/14 | 68 | 68 | 67 | 68 | 279,000 |
2010/07/13 | 68 | 68 | 67 | 67 | 448,500 |
2010/07/12 | 68 | 70 | 67 | 68 | 902,500 |
2010/07/09 | 68 | 70 | 68 | 69 | 505,000 |
2010/07/08 | 69 | 70 | 69 | 70 | 401,000 |
2010/07/07 | 70 | 70 | 67 | 68 | 904,000 |
2010/07/06 | 70 | 70 | 68 | 70 | 986,000 |
2010/07/05 | 69 | 73 | 69 | 71 | 3,510,000 |
2010/07/02 | 67 | 68 | 66 | 68 | 741,500 |
2010/07/01 | 69 | 70 | 67 | 68 | 1,064,500 |
2010/06/30 | 69 | 70 | 68 | 69 | 1,276,500 |
2010/06/29 | 73 | 73 | 71 | 71 | 795,000 |
2010/06/28 | 74 | 74 | 71 | 72 | 1,044,500 |
2010/06/25 | 72 | 72 | 71 | 71 | 413,000 |
2010/06/24 | 72 | 73 | 72 | 72 | 694,000 |
2010/06/23 | 73 | 73 | 72 | 72 | 469,500 |
2010/06/22 | 72 | 74 | 72 | 73 | 380,500 |
2010/06/21 | 73 | 74 | 72 | 72 | 596,500 |
2010/06/18 | 73 | 74 | 72 | 72 | 1,374,000 |
2010/06/17 | 74 | 76 | 73 | 73 | 1,262,000 |
2010/06/16 | 74 | 74 | 73 | 73 | 656,500 |
2010/06/15 | 73 | 74 | 73 | 73 | 579,000 |
2010/06/14 | 73 | 74 | 73 | 73 | 298,000 |
2010/06/11 | 74 | 75 | 72 | 74 | 1,720,500 |
2010/06/10 | 71 | 73 | 71 | 72 | 510,500 |
2010/06/09 | 73 | 73 | 71 | 72 | 435,000 |
2010/06/08 | 72 | 74 | 72 | 72 | 691,000 |
2010/06/07 | 73 | 74 | 72 | 72 | 978,000 |
2010/06/04 | 76 | 77 | 75 | 75 | 919,000 |
2010/06/03 | 74 | 77 | 74 | 76 | 2,923,000 |
2010/06/02 | 74 | 75 | 73 | 73 | 561,500 |
2010/06/01 | 74 | 75 | 74 | 75 | 524,000 |
2010/05/31 | 73 | 75 | 72 | 74 | 800,000 |
2010/05/28 | 74 | 75 | 73 | 73 | 2,144,000 |
2010/05/27 | 72 | 74 | 71 | 74 | 1,634,000 |
2010/05/26 | 74 | 75 | 72 | 73 | 2,102,500 |
2010/05/25 | 76 | 76 | 74 | 75 | 1,738,000 |
2010/05/24 | 77 | 77 | 76 | 76 | 447,500 |
2010/05/21 | 75 | 77 | 75 | 76 | 1,943,500 |
2010/05/20 | 78 | 80 | 77 | 78 | 1,224,500 |
2010/05/19 | 79 | 80 | 77 | 80 | 1,955,000 |
2010/05/18 | 81 | 82 | 79 | 79 | 1,351,500 |
2010/05/17 | 82 | 83 | 81 | 81 | 878,000 |
2010/05/14 | 83 | 83 | 82 | 82 | 816,000 |
2010/05/13 | 84 | 84 | 82 | 83 | 1,387,000 |
2010/05/12 | 83 | 86 | 82 | 83 | 5,050,500 |
2010/05/11 | 83 | 84 | 80 | 82 | 1,905,000 |
2010/05/10 | 80 | 83 | 80 | 82 | 1,177,500 |
2010/05/07 | 80 | 81 | 78 | 80 | 4,063,500 |
2010/05/06 | 83 | 84 | 82 | 83 | 2,456,000 |
2010/04/30 | 85 | 86 | 84 | 85 | 883,500 |
2010/04/28 | 84 | 85 | 83 | 84 | 1,716,500 |
2010/04/27 | 85 | 86 | 84 | 85 | 681,000 |
2010/04/26 | 84 | 86 | 84 | 84 | 2,233,000 |
2010/04/23 | 84 | 85 | 83 | 83 | 740,500 |
2010/04/22 | 85 | 85 | 83 | 84 | 986,500 |
2010/04/21 | 84 | 85 | 83 | 85 | 1,226,500 |
2010/04/20 | 84 | 85 | 83 | 83 | 1,553,500 |
2010/04/19 | 84 | 84 | 83 | 83 | 1,062,500 |
2010/04/16 | 87 | 88 | 85 | 85 | 4,833,500 |
2010/04/15 | 89 | 90 | 86 | 87 | 3,560,000 |
2010/04/14 | 90 | 91 | 86 | 87 | 5,809,500 |
2010/04/13 | 86 | 89 | 85 | 88 | 4,109,500 |
2010/04/12 | 86 | 87 | 85 | 86 | 2,886,000 |
2010/04/09 | 85 | 85 | 83 | 84 | 811,500 |
2010/04/08 | 85 | 86 | 83 | 84 | 2,770,500 |
2010/04/07 | 82 | 88 | 82 | 86 | 7,261,500 |
2010/04/06 | 82 | 83 | 81 | 83 | 1,063,500 |
2010/04/05 | 82 | 83 | 81 | 83 | 745,500 |
2010/04/02 | 82 | 83 | 81 | 82 | 907,500 |
2010/04/01 | 82 | 83 | 81 | 82 | 845,000 |
2010/03/31 | 84 | 84 | 82 | 82 | 2,037,500 |
2010/03/30 | 83 | 84 | 82 | 84 | 1,627,000 |
2010/03/29 | 81 | 83 | 81 | 82 | 1,271,500 |
2010/03/26 | 81 | 82 | 80 | 82 | 637,500 |
2010/03/25 | 81 | 81 | 80 | 80 | 521,500 |
2010/03/24 | 81 | 82 | 80 | 81 | 545,500 |
2010/03/23 | 82 | 83 | 81 | 81 | 514,500 |
2010/03/19 | 81 | 82 | 81 | 81 | 1,271,000 |
2010/03/18 | 83 | 84 | 82 | 83 | 810,000 |
2010/03/17 | 83 | 85 | 82 | 83 | 1,802,500 |
2010/03/16 | 82 | 83 | 81 | 82 | 1,058,000 |
2010/03/15 | 85 | 85 | 82 | 83 | 2,141,000 |
2010/03/12 | 83 | 84 | 82 | 84 | 1,089,500 |
2010/03/11 | 83 | 85 | 82 | 82 | 1,423,000 |
2010/03/10 | 80 | 84 | 80 | 83 | 1,735,500 |
2010/03/09 | 81 | 81 | 80 | 80 | 404,000 |
2010/03/08 | 81 | 81 | 79 | 81 | 1,246,000 |
2010/03/05 | 79 | 81 | 79 | 81 | 666,000 |
2010/03/04 | 80 | 81 | 79 | 79 | 251,500 |
2010/03/03 | 80 | 81 | 79 | 80 | 972,500 |
2010/03/02 | 80 | 80 | 79 | 80 | 415,500 |
2010/03/01 | 80 | 81 | 78 | 79 | 1,208,500 |
2010/02/26 | 79 | 81 | 78 | 81 | 805,500 |
2010/02/25 | 79 | 80 | 78 | 78 | 769,500 |
2010/02/24 | 80 | 80 | 79 | 79 | 430,000 |
2010/02/23 | 80 | 81 | 80 | 80 | 414,500 |
2010/02/22 | 80 | 81 | 79 | 80 | 1,032,000 |
2010/02/19 | 80 | 81 | 79 | 80 | 702,500 |
2010/02/18 | 80 | 81 | 80 | 81 | 787,000 |
2010/02/17 | 79 | 80 | 78 | 80 | 569,000 |
2010/02/16 | 80 | 80 | 78 | 78 | 705,500 |
2010/02/15 | 81 | 81 | 79 | 80 | 763,000 |
2010/02/12 | 81 | 81 | 80 | 81 | 609,000 |
2010/02/10 | 81 | 81 | 80 | 81 | 935,500 |
2010/02/09 | 80 | 81 | 79 | 81 | 1,165,500 |
2010/02/08 | 82 | 82 | 80 | 80 | 1,040,500 |
2010/02/05 | 81 | 82 | 81 | 82 | 1,146,000 |
2010/02/04 | 83 | 84 | 83 | 83 | 739,500 |
2010/02/03 | 83 | 83 | 82 | 83 | 698,000 |
2010/02/02 | 81 | 83 | 81 | 83 | 1,409,500 |
2010/02/01 | 82 | 83 | 81 | 81 | 925,000 |
2010/01/29 | 83 | 84 | 82 | 82 | 877,500 |
2010/01/28 | 85 | 86 | 83 | 83 | 1,393,500 |
2010/01/27 | 84 | 86 | 84 | 85 | 1,589,500 |
2010/01/26 | 85 | 87 | 83 | 84 | 2,320,000 |
2010/01/25 | 83 | 85 | 83 | 84 | 556,000 |
2010/01/22 | 84 | 85 | 83 | 83 | 1,316,500 |
2010/01/21 | 83 | 86 | 83 | 86 | 1,562,500 |
2010/01/20 | 86 | 87 | 83 | 84 | 1,756,000 |
2010/01/19 | 89 | 89 | 85 | 86 | 2,029,500 |
2010/01/18 | 88 | 89 | 87 | 89 | 1,834,000 |
2010/01/15 | 90 | 90 | 88 | 89 | 2,662,000 |
2010/01/14 | 90 | 92 | 87 | 90 | 4,355,000 |
2010/01/13 | 86 | 90 | 86 | 89 | 5,174,000 |
2010/01/12 | 87 | 89 | 85 | 87 | 2,874,500 |
2010/01/08 | 88 | 89 | 85 | 87 | 3,221,500 |
2010/01/07 | 87 | 90 | 86 | 88 | 7,140,500 |
2010/01/06 | 82 | 86 | 82 | 86 | 4,018,500 |
2010/01/05 | 81 | 84 | 81 | 82 | 2,385,500 |
2010/01/04 | 82 | 82 | 81 | 81 | 597,500 |