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 |
---|---|---|---|---|---|
2012/12/28 | 321 | 329 | 292 | 326 | 85,115,500 |
2012/12/27 | 328 | 345 | 306 | 316 | 116,171,500 |
2012/12/26 | 245 | 300 | 242 | 300 | 134,496,000 |
2012/12/25 | 227 | 238 | 222 | 237 | 35,872,000 |
2012/12/21 | 225 | 229 | 207 | 219 | 37,953,500 |
2012/12/20 | 209 | 217 | 206 | 213 | 26,812,500 |
2012/12/19 | 195 | 222 | 194 | 215 | 76,315,000 |
2012/12/18 | 170 | 187 | 168 | 187 | 32,455,500 |
2012/12/17 | 171 | 171 | 168 | 170 | 6,198,000 |
2012/12/14 | 169 | 170 | 167 | 169 | 5,158,000 |
2012/12/13 | 171 | 171 | 169 | 170 | 5,131,000 |
2012/12/12 | 170 | 173 | 168 | 168 | 8,752,000 |
2012/12/11 | 168 | 171 | 167 | 169 | 3,768,500 |
2012/12/10 | 172 | 172 | 169 | 169 | 5,916,000 |
2012/12/07 | 176 | 177 | 172 | 172 | 6,608,500 |
2012/12/06 | 174 | 176 | 172 | 174 | 7,749,500 |
2012/12/05 | 174 | 174 | 171 | 173 | 7,242,000 |
2012/12/04 | 166 | 175 | 165 | 173 | 13,528,500 |
2012/12/03 | 166 | 169 | 165 | 168 | 7,109,000 |
2012/11/30 | 169 | 169 | 165 | 167 | 5,973,000 |
2012/11/29 | 169 | 170 | 167 | 170 | 5,296,000 |
2012/11/28 | 170 | 170 | 164 | 165 | 7,437,500 |
2012/11/27 | 171 | 174 | 170 | 171 | 6,335,000 |
2012/11/26 | 172 | 176 | 171 | 172 | 10,727,500 |
2012/11/22 | 170 | 173 | 168 | 171 | 10,146,000 |
2012/11/21 | 176 | 176 | 168 | 170 | 13,433,000 |
2012/11/20 | 178 | 179 | 172 | 175 | 21,315,500 |
2012/11/19 | 168 | 177 | 166 | 177 | 33,315,000 |
2012/11/16 | 164 | 166 | 161 | 165 | 17,078,000 |
2012/11/15 | 166 | 172 | 162 | 166 | 29,380,500 |
2012/11/14 | 151 | 164 | 150 | 159 | 28,990,500 |
2012/11/13 | 157 | 158 | 145 | 148 | 16,323,500 |
2012/11/12 | 158 | 163 | 157 | 157 | 11,487,000 |
2012/11/09 | 153 | 163 | 150 | 161 | 18,731,500 |
2012/11/08 | 154 | 159 | 153 | 156 | 9,888,000 |
2012/11/07 | 166 | 166 | 158 | 158 | 14,749,000 |
2012/11/06 | 161 | 163 | 153 | 162 | 19,673,500 |
2012/11/05 | 167 | 170 | 162 | 164 | 18,524,500 |
2012/11/02 | 159 | 163 | 159 | 163 | 12,607,000 |
2012/11/01 | 151 | 158 | 149 | 157 | 13,566,000 |
2012/10/31 | 154 | 156 | 146 | 150 | 13,307,000 |
2012/10/30 | 156 | 159 | 152 | 152 | 11,290,000 |
2012/10/29 | 156 | 164 | 156 | 157 | 20,847,500 |
2012/10/26 | 153 | 156 | 152 | 154 | 11,156,500 |
2012/10/25 | 154 | 154 | 151 | 153 | 7,270,000 |
2012/10/24 | 149 | 155 | 148 | 154 | 14,514,000 |
2012/10/23 | 153 | 154 | 149 | 151 | 9,936,000 |
2012/10/22 | 142 | 152 | 141 | 152 | 16,411,500 |
2012/10/19 | 146 | 147 | 142 | 144 | 10,116,000 |
2012/10/18 | 143 | 149 | 142 | 147 | 14,952,500 |
2012/10/17 | 142 | 143 | 139 | 142 | 7,655,500 |
2012/10/16 | 139 | 143 | 138 | 142 | 10,841,500 |
2012/10/15 | 138 | 141 | 135 | 139 | 14,743,500 |
2012/10/12 | 128 | 138 | 127 | 137 | 15,214,000 |
2012/10/11 | 131 | 134 | 127 | 127 | 10,967,500 |
2012/10/10 | 131 | 135 | 130 | 132 | 8,498,000 |
2012/10/09 | 129 | 133 | 128 | 133 | 13,779,000 |
2012/10/05 | 127 | 130 | 122 | 130 | 11,857,000 |
2012/10/04 | 119 | 125 | 119 | 124 | 6,742,000 |
2012/10/03 | 121 | 121 | 118 | 119 | 2,504,500 |
2012/10/02 | 118 | 122 | 118 | 120 | 3,999,500 |
2012/10/01 | 119 | 120 | 116 | 118 | 3,124,000 |
2012/09/28 | 123 | 125 | 119 | 120 | 5,102,500 |
2012/09/27 | 120 | 123 | 119 | 123 | 3,716,500 |
2012/09/26 | 119 | 121 | 118 | 121 | 2,642,000 |
2012/09/25 | 124 | 125 | 119 | 121 | 6,220,500 |
2012/09/24 | 124 | 127 | 123 | 124 | 7,587,500 |
2012/09/21 | 121 | 124 | 121 | 124 | 3,774,000 |
2012/09/20 | 125 | 127 | 120 | 121 | 7,451,000 |
2012/09/19 | 126 | 129 | 124 | 125 | 8,806,000 |
2012/09/18 | 125 | 127 | 123 | 124 | 5,308,000 |
2012/09/14 | 122 | 127 | 121 | 125 | 10,867,000 |
2012/09/13 | 121 | 121 | 119 | 120 | 4,047,500 |
2012/09/12 | 121 | 122 | 119 | 121 | 9,628,500 |
2012/09/11 | 118 | 122 | 114 | 122 | 14,362,500 |
2012/09/10 | 113 | 119 | 113 | 118 | 11,108,000 |
2012/09/07 | 114 | 117 | 112 | 112 | 9,693,500 |
2012/09/06 | 107 | 111 | 106 | 111 | 4,995,000 |
2012/09/05 | 108 | 109 | 106 | 106 | 3,663,500 |
2012/09/04 | 112 | 115 | 107 | 109 | 16,473,500 |
2012/09/03 | 107 | 115 | 104 | 112 | 20,106,500 |
2012/08/31 | 102 | 103 | 100 | 100 | 2,165,500 |
2012/08/30 | 105 | 105 | 101 | 102 | 2,550,500 |
2012/08/29 | 104 | 106 | 104 | 106 | 1,208,500 |
2012/08/28 | 106 | 107 | 103 | 105 | 2,815,500 |
2012/08/27 | 107 | 108 | 105 | 105 | 1,950,500 |
2012/08/24 | 106 | 107 | 105 | 106 | 1,673,000 |
2012/08/23 | 106 | 107 | 105 | 106 | 1,189,000 |
2012/08/22 | 107 | 108 | 105 | 106 | 2,221,500 |
2012/08/21 | 105 | 110 | 105 | 107 | 10,305,500 |
2012/08/20 | 104 | 105 | 103 | 105 | 1,046,500 |
2012/08/17 | 104 | 105 | 103 | 104 | 2,240,500 |
2012/08/16 | 103 | 104 | 103 | 104 | 519,000 |
2012/08/15 | 105 | 105 | 103 | 103 | 989,500 |
2012/08/14 | 104 | 105 | 103 | 105 | 1,964,000 |
2012/08/13 | 104 | 105 | 103 | 105 | 3,089,500 |
2012/08/10 | 102 | 103 | 101 | 101 | 1,231,000 |
2012/08/09 | 101 | 103 | 101 | 103 | 2,041,000 |
2012/08/08 | 103 | 104 | 101 | 101 | 1,946,500 |
2012/08/07 | 103 | 104 | 102 | 102 | 1,440,000 |
2012/08/06 | 103 | 104 | 102 | 104 | 1,073,000 |
2012/08/03 | 104 | 104 | 102 | 102 | 1,105,000 |
2012/08/02 | 105 | 105 | 104 | 105 | 1,447,500 |
2012/08/01 | 104 | 106 | 103 | 105 | 2,207,000 |
2012/07/31 | 103 | 106 | 102 | 106 | 4,670,500 |
2012/07/30 | 105 | 106 | 102 | 105 | 3,797,000 |
2012/07/27 | 103 | 104 | 102 | 104 | 2,518,500 |
2012/07/26 | 95 | 101 | 95 | 100 | 2,967,000 |
2012/07/25 | 96 | 97 | 95 | 95 | 2,473,000 |
2012/07/24 | 100 | 103 | 97 | 97 | 5,751,500 |
2012/07/23 | 100 | 102 | 100 | 100 | 2,724,500 |
2012/07/20 | 104 | 104 | 101 | 101 | 2,968,000 |
2012/07/19 | 105 | 106 | 103 | 104 | 1,823,000 |
2012/07/18 | 108 | 109 | 103 | 103 | 5,896,500 |
2012/07/17 | 105 | 110 | 103 | 107 | 6,402,500 |
2012/07/13 | 103 | 106 | 103 | 104 | 2,073,000 |
2012/07/12 | 109 | 109 | 103 | 103 | 6,161,500 |
2012/07/11 | 102 | 108 | 101 | 108 | 6,372,000 |
2012/07/10 | 102 | 104 | 101 | 102 | 3,294,000 |
2012/07/09 | 103 | 105 | 103 | 103 | 2,942,000 |
2012/07/06 | 106 | 107 | 103 | 104 | 3,336,500 |
2012/07/05 | 105 | 108 | 105 | 107 | 8,497,500 |
2012/07/04 | 105 | 107 | 104 | 104 | 3,861,000 |
2012/07/03 | 102 | 105 | 102 | 105 | 3,090,000 |
2012/07/02 | 104 | 105 | 102 | 103 | 3,423,500 |
2012/06/29 | 102 | 104 | 100 | 102 | 6,515,500 |
2012/06/28 | 95 | 104 | 95 | 103 | 8,857,500 |
2012/06/27 | 94 | 95 | 93 | 95 | 881,000 |
2012/06/26 | 93 | 94 | 92 | 94 | 1,057,000 |
2012/06/25 | 96 | 96 | 93 | 93 | 2,835,500 |
2012/06/22 | 93 | 94 | 92 | 94 | 820,000 |
2012/06/21 | 94 | 95 | 92 | 94 | 2,267,500 |
2012/06/20 | 93 | 95 | 93 | 94 | 3,563,500 |
2012/06/19 | 93 | 93 | 92 | 92 | 920,000 |
2012/06/18 | 95 | 95 | 93 | 94 | 2,816,500 |
2012/06/15 | 91 | 93 | 91 | 93 | 1,611,000 |
2012/06/14 | 91 | 93 | 91 | 91 | 1,424,500 |
2012/06/13 | 92 | 93 | 91 | 92 | 569,000 |
2012/06/12 | 91 | 92 | 90 | 92 | 1,356,000 |
2012/06/11 | 92 | 93 | 91 | 93 | 1,773,000 |
2012/06/08 | 93 | 93 | 90 | 91 | 2,102,500 |
2012/06/07 | 93 | 93 | 91 | 93 | 2,387,500 |
2012/06/06 | 90 | 93 | 89 | 91 | 2,230,500 |
2012/06/05 | 89 | 90 | 88 | 90 | 1,434,500 |
2012/06/04 | 88 | 89 | 86 | 87 | 3,605,000 |
2012/06/01 | 93 | 94 | 90 | 91 | 2,312,000 |
2012/05/31 | 90 | 93 | 89 | 93 | 2,531,500 |
2012/05/30 | 94 | 94 | 91 | 92 | 1,462,500 |
2012/05/29 | 90 | 93 | 90 | 93 | 1,255,000 |
2012/05/28 | 93 | 93 | 90 | 90 | 2,082,500 |
2012/05/25 | 93 | 93 | 91 | 93 | 1,401,500 |
2012/05/24 | 92 | 94 | 91 | 92 | 1,827,500 |
2012/05/23 | 96 | 96 | 91 | 91 | 3,436,000 |
2012/05/22 | 96 | 96 | 94 | 96 | 2,430,000 |
2012/05/21 | 94 | 95 | 93 | 94 | 2,187,000 |
2012/05/18 | 93 | 95 | 92 | 94 | 5,353,000 |
2012/05/17 | 95 | 98 | 94 | 97 | 5,215,000 |
2012/05/16 | 101 | 102 | 94 | 96 | 10,081,000 |
2012/05/15 | 100 | 102 | 99 | 101 | 9,291,000 |
2012/05/14 | 100 | 106 | 96 | 100 | 36,102,500 |
2012/05/11 | 90 | 91 | 84 | 86 | 3,719,500 |
2012/05/10 | 86 | 91 | 86 | 91 | 2,186,500 |
2012/05/09 | 92 | 93 | 88 | 88 | 2,741,500 |
2012/05/08 | 95 | 95 | 92 | 94 | 2,170,500 |
2012/05/07 | 96 | 97 | 92 | 93 | 3,548,000 |
2012/05/02 | 100 | 100 | 98 | 98 | 2,783,500 |
2012/05/01 | 104 | 104 | 97 | 98 | 4,809,000 |
2012/04/27 | 104 | 107 | 101 | 104 | 6,817,500 |
2012/04/26 | 104 | 104 | 102 | 104 | 6,144,500 |
2012/04/25 | 102 | 104 | 101 | 104 | 3,169,000 |
2012/04/24 | 102 | 104 | 99 | 101 | 5,488,000 |
2012/04/23 | 100 | 105 | 100 | 103 | 7,613,000 |
2012/04/20 | 100 | 101 | 98 | 99 | 2,110,000 |
2012/04/19 | 100 | 101 | 99 | 100 | 2,345,500 |
2012/04/18 | 101 | 102 | 100 | 101 | 2,366,500 |
2012/04/17 | 101 | 101 | 97 | 98 | 5,279,000 |
2012/04/16 | 103 | 104 | 101 | 101 | 2,602,000 |
2012/04/13 | 104 | 105 | 102 | 104 | 4,561,500 |
2012/04/12 | 104 | 104 | 101 | 103 | 3,875,500 |
2012/04/11 | 100 | 105 | 100 | 103 | 5,250,500 |
2012/04/10 | 105 | 108 | 101 | 103 | 7,979,000 |
2012/04/09 | 103 | 108 | 103 | 104 | 6,626,000 |
2012/04/06 | 103 | 106 | 102 | 105 | 6,339,500 |
2012/04/05 | 105 | 106 | 99 | 104 | 12,828,500 |
2012/04/04 | 108 | 110 | 104 | 106 | 17,692,500 |
2012/04/03 | 108 | 112 | 103 | 110 | 27,837,000 |
2012/04/02 | 94 | 113 | 92 | 110 | 54,430,000 |
2012/03/30 | 95 | 95 | 92 | 93 | 2,774,000 |
2012/03/29 | 96 | 96 | 93 | 95 | 2,407,500 |
2012/03/28 | 94 | 96 | 93 | 96 | 4,922,500 |
2012/03/27 | 93 | 94 | 92 | 93 | 2,038,000 |
2012/03/26 | 94 | 94 | 92 | 92 | 2,581,500 |
2012/03/23 | 94 | 94 | 93 | 94 | 2,117,500 |
2012/03/22 | 94 | 96 | 94 | 95 | 3,080,500 |
2012/03/21 | 96 | 97 | 94 | 94 | 7,536,000 |
2012/03/19 | 90 | 96 | 90 | 96 | 15,916,000 |
2012/03/16 | 88 | 90 | 87 | 90 | 1,737,000 |
2012/03/15 | 88 | 89 | 87 | 87 | 2,037,500 |
2012/03/14 | 89 | 90 | 88 | 88 | 1,795,500 |
2012/03/13 | 89 | 89 | 87 | 87 | 2,161,000 |
2012/03/12 | 90 | 90 | 88 | 89 | 2,067,500 |
2012/03/09 | 88 | 90 | 87 | 88 | 4,216,000 |
2012/03/08 | 86 | 88 | 85 | 88 | 2,886,000 |
2012/03/07 | 84 | 86 | 84 | 85 | 2,804,500 |
2012/03/06 | 88 | 89 | 87 | 87 | 2,647,000 |
2012/03/05 | 87 | 89 | 87 | 88 | 2,560,500 |
2012/03/02 | 85 | 88 | 84 | 88 | 2,859,000 |
2012/03/01 | 87 | 89 | 82 | 85 | 4,648,500 |
2012/02/29 | 90 | 91 | 87 | 88 | 4,873,000 |
2012/02/28 | 88 | 90 | 87 | 89 | 4,141,500 |
2012/02/27 | 90 | 93 | 89 | 90 | 9,314,000 |
2012/02/24 | 87 | 90 | 86 | 89 | 9,365,000 |
2012/02/23 | 86 | 87 | 84 | 86 | 2,885,500 |
2012/02/22 | 85 | 86 | 84 | 86 | 1,307,500 |
2012/02/21 | 85 | 86 | 84 | 85 | 1,509,500 |
2012/02/20 | 87 | 88 | 85 | 85 | 3,390,000 |
2012/02/17 | 86 | 86 | 84 | 86 | 1,947,000 |
2012/02/16 | 84 | 85 | 83 | 84 | 1,474,000 |
2012/02/15 | 84 | 86 | 83 | 85 | 3,484,000 |
2012/02/14 | 83 | 85 | 82 | 84 | 1,875,000 |
2012/02/13 | 82 | 83 | 81 | 82 | 2,119,500 |
2012/02/10 | 84 | 84 | 82 | 83 | 1,850,000 |
2012/02/09 | 85 | 85 | 83 | 84 | 2,917,500 |
2012/02/08 | 86 | 87 | 84 | 86 | 8,522,500 |
2012/02/07 | 81 | 85 | 81 | 85 | 7,322,000 |
2012/02/06 | 80 | 81 | 79 | 80 | 1,634,000 |
2012/02/03 | 80 | 81 | 78 | 78 | 1,920,500 |
2012/02/02 | 79 | 83 | 79 | 79 | 7,536,000 |
2012/02/01 | 76 | 78 | 75 | 77 | 1,462,000 |
2012/01/31 | 78 | 78 | 75 | 75 | 1,292,000 |
2012/01/30 | 77 | 78 | 77 | 78 | 857,000 |
2012/01/27 | 78 | 78 | 76 | 77 | 677,500 |
2012/01/26 | 79 | 79 | 76 | 77 | 1,688,000 |
2012/01/25 | 76 | 79 | 76 | 79 | 1,926,500 |
2012/01/24 | 77 | 78 | 75 | 76 | 1,718,000 |
2012/01/23 | 78 | 79 | 76 | 78 | 2,477,000 |
2012/01/20 | 73 | 77 | 73 | 77 | 5,025,000 |
2012/01/19 | 71 | 72 | 71 | 72 | 1,009,500 |
2012/01/18 | 70 | 72 | 70 | 71 | 1,169,500 |
2012/01/17 | 69 | 70 | 69 | 69 | 474,000 |
2012/01/16 | 70 | 70 | 69 | 69 | 258,500 |
2012/01/13 | 69 | 71 | 69 | 70 | 645,000 |
2012/01/12 | 70 | 71 | 69 | 69 | 519,500 |
2012/01/11 | 70 | 71 | 70 | 70 | 386,000 |
2012/01/10 | 70 | 71 | 69 | 70 | 304,500 |
2012/01/06 | 70 | 71 | 70 | 70 | 373,500 |
2012/01/05 | 71 | 72 | 70 | 70 | 434,500 |
2012/01/04 | 70 | 72 | 70 | 72 | 1,280,000 |