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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,150 | 1,170 | 1,149 | 1,160 | 301,800 |
| 2022/12/29 | 1,139 | 1,149 | 1,133 | 1,148 | 287,300 |
| 2022/12/28 | 1,147 | 1,147 | 1,138 | 1,140 | 240,800 |
| 2022/12/27 | 1,135 | 1,148 | 1,134 | 1,148 | 314,500 |
| 2022/12/26 | 1,138 | 1,142 | 1,134 | 1,134 | 210,400 |
| 2022/12/23 | 1,141 | 1,146 | 1,136 | 1,139 | 200,000 |
| 2022/12/22 | 1,149 | 1,149 | 1,134 | 1,141 | 198,400 |
| 2022/12/21 | 1,142 | 1,156 | 1,132 | 1,136 | 301,000 |
| 2022/12/20 | 1,155 | 1,158 | 1,139 | 1,145 | 326,900 |
| 2022/12/19 | 1,150 | 1,158 | 1,149 | 1,152 | 236,000 |
| 2022/12/16 | 1,156 | 1,164 | 1,151 | 1,154 | 331,000 |
| 2022/12/15 | 1,156 | 1,169 | 1,151 | 1,168 | 191,500 |
| 2022/12/14 | 1,161 | 1,166 | 1,157 | 1,163 | 171,200 |
| 2022/12/13 | 1,153 | 1,163 | 1,153 | 1,160 | 191,400 |
| 2022/12/12 | 1,151 | 1,155 | 1,148 | 1,151 | 133,900 |
| 2022/12/09 | 1,150 | 1,159 | 1,150 | 1,151 | 143,100 |
| 2022/12/08 | 1,156 | 1,158 | 1,143 | 1,154 | 241,600 |
| 2022/12/07 | 1,163 | 1,171 | 1,155 | 1,155 | 177,100 |
| 2022/12/06 | 1,153 | 1,163 | 1,153 | 1,161 | 181,000 |
| 2022/12/05 | 1,164 | 1,169 | 1,157 | 1,161 | 212,600 |
| 2022/12/02 | 1,185 | 1,186 | 1,173 | 1,175 | 263,800 |
| 2022/12/01 | 1,202 | 1,202 | 1,191 | 1,198 | 175,000 |
| 2022/11/30 | 1,205 | 1,211 | 1,195 | 1,197 | 329,800 |
| 2022/11/29 | 1,215 | 1,220 | 1,204 | 1,204 | 201,300 |
| 2022/11/28 | 1,230 | 1,231 | 1,211 | 1,216 | 212,100 |
| 2022/11/25 | 1,201 | 1,219 | 1,197 | 1,213 | 178,600 |
| 2022/11/24 | 1,189 | 1,206 | 1,189 | 1,204 | 382,600 |
| 2022/11/22 | 1,184 | 1,195 | 1,184 | 1,194 | 236,900 |
| 2022/11/21 | 1,187 | 1,192 | 1,184 | 1,190 | 206,000 |
| 2022/11/18 | 1,185 | 1,194 | 1,177 | 1,186 | 188,400 |
| 2022/11/17 | 1,169 | 1,180 | 1,168 | 1,180 | 121,000 |
| 2022/11/16 | 1,190 | 1,190 | 1,170 | 1,173 | 310,300 |
| 2022/11/15 | 1,192 | 1,205 | 1,191 | 1,191 | 223,600 |
| 2022/11/14 | 1,196 | 1,202 | 1,187 | 1,191 | 273,000 |
| 2022/11/11 | 1,200 | 1,205 | 1,189 | 1,205 | 378,000 |
| 2022/11/10 | 1,183 | 1,192 | 1,176 | 1,189 | 181,600 |
| 2022/11/09 | 1,200 | 1,204 | 1,188 | 1,192 | 175,700 |
| 2022/11/08 | 1,190 | 1,203 | 1,183 | 1,198 | 213,500 |
| 2022/11/07 | 1,201 | 1,206 | 1,191 | 1,191 | 265,800 |
| 2022/11/04 | 1,209 | 1,214 | 1,200 | 1,209 | 202,400 |
| 2022/11/02 | 1,198 | 1,207 | 1,191 | 1,207 | 307,800 |
| 2022/11/01 | 1,205 | 1,215 | 1,196 | 1,198 | 253,100 |
| 2022/10/31 | 1,160 | 1,236 | 1,160 | 1,205 | 1,121,000 |
| 2022/10/28 | 1,128 | 1,130 | 1,109 | 1,119 | 1,303,500 |
| 2022/10/27 | 1,151 | 1,156 | 1,128 | 1,133 | 313,800 |
| 2022/10/26 | 1,153 | 1,168 | 1,151 | 1,154 | 256,600 |
| 2022/10/25 | 1,143 | 1,149 | 1,138 | 1,147 | 200,900 |
| 2022/10/24 | 1,147 | 1,152 | 1,139 | 1,139 | 179,600 |
| 2022/10/21 | 1,158 | 1,160 | 1,143 | 1,146 | 216,700 |
| 2022/10/20 | 1,141 | 1,160 | 1,141 | 1,160 | 164,100 |
| 2022/10/19 | 1,147 | 1,158 | 1,146 | 1,156 | 194,000 |
| 2022/10/18 | 1,145 | 1,163 | 1,142 | 1,157 | 196,500 |
| 2022/10/17 | 1,135 | 1,146 | 1,131 | 1,139 | 182,300 |
| 2022/10/14 | 1,139 | 1,151 | 1,133 | 1,147 | 223,500 |
| 2022/10/13 | 1,135 | 1,137 | 1,119 | 1,124 | 234,400 |
| 2022/10/12 | 1,135 | 1,140 | 1,124 | 1,135 | 168,200 |
| 2022/10/11 | 1,140 | 1,155 | 1,130 | 1,134 | 222,200 |
| 2022/10/07 | 1,151 | 1,159 | 1,145 | 1,155 | 177,700 |
| 2022/10/06 | 1,149 | 1,167 | 1,148 | 1,155 | 344,100 |
| 2022/10/05 | 1,170 | 1,179 | 1,157 | 1,160 | 256,300 |
| 2022/10/04 | 1,148 | 1,168 | 1,146 | 1,165 | 287,100 |
| 2022/10/03 | 1,141 | 1,141 | 1,111 | 1,131 | 363,300 |
| 2022/09/30 | 1,124 | 1,162 | 1,123 | 1,146 | 404,400 |
| 2022/09/29 | 1,161 | 1,161 | 1,123 | 1,124 | 564,500 |
| 2022/09/29 | 1 -> 0.10 分割 | ||||
| 2022/09/28 | 110 | 116 | 110 | 115 | 4,525,600 |
| 2022/09/27 | 115 | 117 | 115 | 115 | 2,402,300 |
| 2022/09/26 | 117 | 117 | 115 | 115 | 2,525,600 |
| 2022/09/22 | 117 | 118 | 116 | 118 | 1,422,300 |
| 2022/09/21 | 118 | 119 | 117 | 117 | 1,041,100 |
| 2022/09/20 | 119 | 119 | 117 | 118 | 1,550,400 |
| 2022/09/16 | 119 | 120 | 118 | 119 | 1,289,900 |
| 2022/09/15 | 119 | 119 | 118 | 119 | 799,400 |
| 2022/09/14 | 118 | 119 | 117 | 118 | 843,100 |
| 2022/09/13 | 120 | 121 | 119 | 119 | 941,500 |
| 2022/09/12 | 121 | 121 | 119 | 120 | 1,704,200 |
| 2022/09/09 | 119 | 120 | 118 | 120 | 1,822,600 |
| 2022/09/08 | 117 | 120 | 117 | 120 | 2,177,300 |
| 2022/09/07 | 118 | 119 | 116 | 116 | 2,565,900 |
| 2022/09/06 | 118 | 119 | 117 | 118 | 2,274,700 |
| 2022/09/05 | 120 | 120 | 118 | 118 | 1,832,900 |
| 2022/09/02 | 121 | 121 | 120 | 120 | 1,425,000 |
| 2022/09/01 | 122 | 123 | 120 | 122 | 2,733,200 |
| 2022/08/31 | 123 | 123 | 122 | 122 | 962,100 |
| 2022/08/30 | 124 | 124 | 122 | 122 | 1,354,000 |
| 2022/08/29 | 123 | 124 | 122 | 123 | 1,895,000 |
| 2022/08/26 | 126 | 126 | 124 | 124 | 976,400 |
| 2022/08/25 | 125 | 126 | 124 | 124 | 2,243,500 |
| 2022/08/24 | 124 | 124 | 123 | 123 | 1,665,900 |
| 2022/08/23 | 125 | 125 | 123 | 123 | 1,754,900 |
| 2022/08/22 | 125 | 125 | 124 | 124 | 1,596,500 |
| 2022/08/19 | 128 | 128 | 125 | 126 | 2,441,900 |
| 2022/08/18 | 127 | 127 | 126 | 126 | 568,300 |
| 2022/08/17 | 127 | 128 | 126 | 127 | 1,394,500 |
| 2022/08/16 | 126 | 127 | 126 | 126 | 1,516,700 |
| 2022/08/15 | 128 | 128 | 125 | 126 | 3,362,100 |
| 2022/08/12 | 128 | 129 | 127 | 127 | 1,793,900 |
| 2022/08/10 | 128 | 128 | 127 | 128 | 1,433,300 |
| 2022/08/09 | 129 | 130 | 128 | 128 | 2,292,900 |
| 2022/08/08 | 129 | 130 | 128 | 130 | 2,098,900 |
| 2022/08/05 | 128 | 130 | 128 | 130 | 1,446,900 |
| 2022/08/04 | 130 | 130 | 128 | 129 | 2,651,500 |
| 2022/08/03 | 131 | 131 | 128 | 128 | 2,499,700 |
| 2022/08/02 | 131 | 132 | 130 | 131 | 1,455,900 |
| 2022/08/01 | 130 | 132 | 127 | 131 | 6,353,500 |
| 2022/07/29 | 138 | 138 | 134 | 135 | 3,002,300 |
| 2022/07/28 | 138 | 138 | 135 | 137 | 3,207,600 |
| 2022/07/27 | 135 | 138 | 135 | 136 | 2,210,500 |
| 2022/07/26 | 136 | 138 | 136 | 137 | 1,805,100 |
| 2022/07/25 | 135 | 137 | 134 | 135 | 3,277,900 |
| 2022/07/22 | 135 | 139 | 134 | 137 | 2,840,900 |
| 2022/07/21 | 131 | 135 | 131 | 135 | 4,503,500 |
| 2022/07/20 | 128 | 131 | 128 | 131 | 4,668,800 |
| 2022/07/19 | 129 | 130 | 128 | 129 | 1,943,500 |
| 2022/07/15 | 129 | 129 | 127 | 127 | 1,945,100 |
| 2022/07/14 | 128 | 129 | 127 | 129 | 2,231,700 |
| 2022/07/13 | 128 | 129 | 127 | 128 | 1,506,900 |
| 2022/07/12 | 128 | 128 | 126 | 127 | 3,354,600 |
| 2022/07/11 | 128 | 129 | 128 | 128 | 1,548,500 |
| 2022/07/08 | 129 | 129 | 127 | 127 | 3,999,800 |
| 2022/07/07 | 127 | 128 | 125 | 128 | 2,889,900 |
| 2022/07/06 | 127 | 129 | 126 | 126 | 2,138,900 |
| 2022/07/05 | 129 | 130 | 128 | 128 | 3,222,800 |
| 2022/07/04 | 127 | 129 | 127 | 127 | 3,032,300 |
| 2022/07/01 | 128 | 129 | 125 | 125 | 3,872,100 |
| 2022/06/30 | 129 | 130 | 128 | 128 | 2,907,300 |
| 2022/06/29 | 129 | 131 | 129 | 130 | 2,789,800 |
| 2022/06/28 | 129 | 131 | 128 | 131 | 3,388,500 |
| 2022/06/27 | 128 | 129 | 128 | 129 | 3,082,600 |
| 2022/06/24 | 127 | 128 | 126 | 127 | 2,029,400 |
| 2022/06/23 | 125 | 128 | 125 | 128 | 5,670,600 |
| 2022/06/22 | 125 | 126 | 124 | 124 | 3,443,500 |
| 2022/06/21 | 123 | 125 | 122 | 125 | 3,136,500 |
| 2022/06/20 | 124 | 125 | 122 | 122 | 2,834,000 |
| 2022/06/17 | 124 | 124 | 122 | 124 | 3,593,100 |
| 2022/06/16 | 124 | 126 | 124 | 124 | 4,921,900 |
| 2022/06/15 | 123 | 125 | 123 | 123 | 2,692,300 |
| 2022/06/14 | 123 | 124 | 122 | 124 | 3,252,500 |
| 2022/06/13 | 124 | 125 | 123 | 123 | 2,680,100 |
| 2022/06/10 | 125 | 127 | 125 | 125 | 2,259,000 |
| 2022/06/09 | 126 | 127 | 125 | 126 | 2,113,500 |
| 2022/06/08 | 126 | 127 | 126 | 127 | 1,878,600 |
| 2022/06/07 | 126 | 127 | 125 | 126 | 5,897,100 |
| 2022/06/06 | 125 | 126 | 125 | 125 | 1,807,200 |
| 2022/06/03 | 126 | 126 | 124 | 125 | 4,811,700 |
| 2022/06/02 | 126 | 126 | 125 | 126 | 1,635,200 |
| 2022/06/01 | 125 | 127 | 125 | 127 | 3,401,300 |
| 2022/05/31 | 126 | 128 | 123 | 123 | 5,249,600 |
| 2022/05/30 | 127 | 128 | 126 | 128 | 4,780,200 |
| 2022/05/27 | 126 | 127 | 125 | 127 | 2,253,700 |
| 2022/05/26 | 124 | 127 | 123 | 126 | 8,325,800 |
| 2022/05/25 | 122 | 123 | 121 | 122 | 2,787,100 |
| 2022/05/24 | 123 | 124 | 122 | 122 | 2,306,800 |
| 2022/05/23 | 122 | 124 | 121 | 124 | 3,426,000 |
| 2022/05/20 | 123 | 123 | 121 | 122 | 5,027,200 |
| 2022/05/19 | 121 | 123 | 121 | 123 | 3,080,800 |
| 2022/05/18 | 124 | 124 | 122 | 122 | 3,160,300 |
| 2022/05/17 | 123 | 125 | 122 | 122 | 5,346,900 |
| 2022/05/16 | 127 | 127 | 123 | 123 | 4,794,500 |
| 2022/05/13 | 124 | 127 | 123 | 126 | 5,322,500 |
| 2022/05/12 | 123 | 125 | 122 | 123 | 5,094,200 |
| 2022/05/11 | 126 | 127 | 123 | 123 | 5,617,900 |
| 2022/05/10 | 124 | 128 | 121 | 128 | 7,588,500 |
| 2022/05/09 | 125 | 127 | 123 | 124 | 6,893,000 |
| 2022/05/06 | 126 | 129 | 125 | 127 | 5,043,700 |
| 2022/05/02 | 124 | 127 | 124 | 126 | 3,202,700 |
| 2022/04/28 | 122 | 126 | 121 | 125 | 5,209,100 |
| 2022/04/27 | 122 | 123 | 121 | 122 | 4,226,500 |
| 2022/04/26 | 124 | 125 | 123 | 123 | 3,078,200 |
| 2022/04/25 | 125 | 126 | 124 | 124 | 3,248,100 |
| 2022/04/22 | 127 | 128 | 126 | 127 | 2,653,200 |
| 2022/04/21 | 129 | 129 | 127 | 128 | 4,491,300 |
| 2022/04/20 | 127 | 130 | 127 | 129 | 6,472,700 |
| 2022/04/19 | 127 | 128 | 126 | 127 | 2,065,800 |
| 2022/04/18 | 126 | 128 | 126 | 127 | 6,071,000 |
| 2022/04/15 | 125 | 127 | 125 | 126 | 2,487,900 |
| 2022/04/14 | 124 | 126 | 124 | 126 | 3,223,800 |
| 2022/04/13 | 125 | 126 | 123 | 124 | 5,135,400 |
| 2022/04/12 | 124 | 127 | 124 | 125 | 3,746,100 |
| 2022/04/11 | 124 | 126 | 123 | 124 | 4,267,200 |
| 2022/04/08 | 124 | 125 | 123 | 124 | 3,370,200 |
| 2022/04/07 | 127 | 127 | 123 | 123 | 6,186,900 |
| 2022/04/06 | 129 | 130 | 127 | 127 | 5,504,700 |
| 2022/04/05 | 128 | 129 | 127 | 128 | 4,919,000 |
| 2022/04/04 | 129 | 129 | 127 | 128 | 5,010,300 |
| 2022/04/01 | 122 | 128 | 122 | 127 | 4,481,000 |
| 2022/03/31 | 125 | 126 | 123 | 124 | 3,147,100 |
| 2022/03/30 | 127 | 127 | 125 | 126 | 4,436,500 |
| 2022/03/29 | 128 | 128 | 126 | 128 | 2,764,000 |
| 2022/03/28 | 128 | 129 | 126 | 128 | 3,967,000 |
| 2022/03/25 | 129 | 129 | 127 | 127 | 3,279,000 |
| 2022/03/24 | 127 | 129 | 126 | 129 | 4,521,000 |
| 2022/03/23 | 128 | 129 | 127 | 129 | 3,761,500 |
| 2022/03/22 | 124 | 127 | 124 | 127 | 5,502,500 |
| 2022/03/18 | 122 | 124 | 122 | 123 | 3,057,100 |
| 2022/03/17 | 122 | 124 | 122 | 123 | 6,414,900 |
| 2022/03/16 | 122 | 122 | 120 | 121 | 4,192,700 |
| 2022/03/15 | 122 | 122 | 120 | 121 | 5,881,000 |
| 2022/03/14 | 119 | 122 | 119 | 122 | 4,799,100 |
| 2022/03/11 | 118 | 119 | 117 | 118 | 4,910,700 |
| 2022/03/10 | 117 | 120 | 117 | 118 | 6,694,100 |
| 2022/03/09 | 115 | 117 | 113 | 116 | 11,467,300 |
| 2022/03/08 | 116 | 119 | 113 | 113 | 13,956,100 |
| 2022/03/07 | 120 | 121 | 115 | 116 | 14,760,500 |
| 2022/03/04 | 122 | 123 | 121 | 121 | 6,769,800 |
| 2022/03/03 | 123 | 125 | 122 | 123 | 6,163,300 |
| 2022/03/02 | 124 | 124 | 122 | 123 | 5,912,200 |
| 2022/03/01 | 126 | 128 | 125 | 125 | 5,346,000 |
| 2022/02/28 | 123 | 127 | 123 | 126 | 9,069,900 |
| 2022/02/25 | 122 | 123 | 121 | 122 | 6,907,400 |
| 2022/02/24 | 123 | 124 | 120 | 122 | 7,077,900 |
| 2022/02/22 | 124 | 124 | 122 | 123 | 5,560,000 |
| 2022/02/21 | 126 | 126 | 124 | 124 | 3,038,700 |
| 2022/02/18 | 125 | 127 | 125 | 126 | 4,621,500 |
| 2022/02/17 | 129 | 129 | 126 | 127 | 5,207,000 |
| 2022/02/16 | 129 | 130 | 128 | 129 | 3,287,400 |
| 2022/02/15 | 126 | 128 | 125 | 127 | 6,796,600 |
| 2022/02/14 | 127 | 128 | 126 | 126 | 4,913,500 |
| 2022/02/10 | 128 | 130 | 127 | 129 | 6,437,100 |
| 2022/02/09 | 130 | 130 | 127 | 128 | 6,064,600 |
| 2022/02/08 | 124 | 129 | 124 | 129 | 4,644,800 |
| 2022/02/07 | 125 | 126 | 123 | 123 | 6,382,600 |
| 2022/02/04 | 127 | 128 | 125 | 127 | 6,342,200 |
| 2022/02/03 | 127 | 128 | 126 | 127 | 5,964,600 |
| 2022/02/02 | 122 | 127 | 122 | 127 | 5,151,800 |
| 2022/02/01 | 123 | 125 | 121 | 121 | 10,212,300 |
| 2022/01/31 | 122 | 124 | 121 | 122 | 11,145,100 |
| 2022/01/28 | 124 | 126 | 123 | 125 | 8,178,100 |
| 2022/01/27 | 126 | 127 | 122 | 123 | 9,255,200 |
| 2022/01/26 | 127 | 129 | 124 | 125 | 6,919,600 |
| 2022/01/25 | 127 | 128 | 124 | 126 | 9,119,400 |
| 2022/01/24 | 125 | 129 | 124 | 128 | 7,108,300 |
| 2022/01/21 | 123 | 125 | 122 | 125 | 5,557,200 |
| 2022/01/20 | 123 | 127 | 123 | 126 | 6,970,000 |
| 2022/01/19 | 131 | 131 | 126 | 127 | 10,439,200 |
| 2022/01/18 | 133 | 135 | 130 | 132 | 9,140,300 |
| 2022/01/17 | 136 | 137 | 131 | 133 | 7,651,900 |
| 2022/01/14 | 134 | 135 | 131 | 134 | 7,527,100 |
| 2022/01/13 | 136 | 136 | 133 | 135 | 5,694,500 |
| 2022/01/12 | 133 | 137 | 133 | 136 | 6,364,900 |
| 2022/01/11 | 133 | 135 | 130 | 133 | 9,555,500 |
| 2022/01/07 | 128 | 132 | 127 | 132 | 9,973,000 |
| 2022/01/06 | 128 | 129 | 127 | 127 | 7,556,200 |
| 2022/01/05 | 130 | 131 | 128 | 129 | 7,015,500 |
| 2022/01/04 | 126 | 128 | 126 | 127 | 3,724,200 |