8585 (株)オリエントコーポレーション の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 651 | 651 | 645 | 645 | 28,000 | 12,900 |
| 1992-12-29 | 660 | 660 | 651 | 651 | 63,000 | 13,020 |
| 1992-12-28 | 688 | 688 | 680 | 680 | 8,000 | 13,600 |
| 1992-12-25 | 688 | 688 | 688 | 688 | 38,000 | 13,760 |
| 1992-12-24 | 697 | 698 | 688 | 695 | 71,000 | 13,900 |
| 1992-12-22 | 700 | 700 | 688 | 698 | 59,000 | 13,960 |
| 1992-12-21 | 700 | 705 | 700 | 701 | 133,000 | 14,020 |
| 1992-12-18 | 694 | 705 | 694 | 700 | 145,000 | 14,000 |
| 1992-12-17 | 679 | 695 | 650 | 694 | 104,000 | 13,880 |
| 1992-12-16 | 665 | 675 | 665 | 675 | 83,000 | 13,500 |
| 1992-12-15 | 660 | 675 | 660 | 675 | 108,000 | 13,500 |
| 1992-12-14 | 666 | 666 | 660 | 661 | 36,000 | 13,220 |
| 1992-12-11 | 665 | 667 | 665 | 666 | 98,000 | 13,320 |
| 1992-12-10 | 640 | 665 | 636 | 665 | 34,000 | 13,300 |
| 1992-12-09 | 646 | 646 | 640 | 645 | 40,000 | 12,900 |
| 1992-12-08 | 675 | 675 | 645 | 645 | 67,000 | 12,900 |
| 1992-12-07 | 670 | 680 | 668 | 675 | 69,000 | 13,500 |
| 1992-12-04 | 660 | 670 | 660 | 670 | 67,000 | 13,400 |
| 1992-12-03 | 669 | 669 | 661 | 669 | 11,000 | 13,380 |
| 1992-12-02 | 660 | 670 | 657 | 660 | 34,000 | 13,200 |
| 1992-12-01 | 705 | 715 | 680 | 680 | 147,000 | 13,600 |
| 1992-11-30 | 704 | 704 | 700 | 704 | 35,000 | 14,080 |
| 1992-11-27 | 698 | 714 | 696 | 714 | 56,000 | 14,280 |
| 1992-11-26 | 705 | 715 | 704 | 710 | 105,000 | 14,200 |
| 1992-11-25 | 700 | 705 | 700 | 704 | 39,000 | 14,080 |
| 1992-11-24 | 700 | 701 | 700 | 700 | 100,000 | 14,000 |
| 1992-11-20 | 700 | 700 | 693 | 700 | 87,000 | 14,000 |
| 1992-11-19 | 700 | 700 | 690 | 700 | 53,000 | 14,000 |
| 1992-11-18 | 656 | 660 | 656 | 660 | 60,000 | 13,200 |
| 1992-11-17 | 663 | 663 | 656 | 656 | 28,000 | 13,120 |
| 1992-11-16 | 670 | 670 | 663 | 663 | 61,000 | 13,260 |
| 1992-11-13 | 677 | 677 | 670 | 670 | 104,000 | 13,400 |
| 1992-11-12 | 677 | 685 | 677 | 677 | 45,000 | 13,540 |
| 1992-11-11 | 680 | 680 | 675 | 676 | 33,000 | 13,520 |
| 1992-11-10 | 675 | 680 | 670 | 675 | 70,000 | 13,500 |
| 1992-11-09 | 675 | 675 | 670 | 670 | 43,000 | 13,400 |
| 1992-11-06 | 670 | 680 | 660 | 679 | 36,000 | 13,580 |
| 1992-11-05 | 641 | 650 | 641 | 650 | 17,000 | 13,000 |
| 1992-11-04 | 650 | 650 | 640 | 641 | 42,000 | 12,820 |
| 1992-11-02 | 665 | 665 | 650 | 650 | 18,000 | 13,000 |
| 1992-10-30 | 665 | 668 | 665 | 665 | 25,000 | 13,300 |
| 1992-10-29 | 675 | 675 | 665 | 670 | 45,000 | 13,400 |
| 1992-10-28 | 663 | 666 | 660 | 665 | 47,000 | 13,300 |
| 1992-10-27 | 663 | 663 | 663 | 663 | 17,000 | 13,260 |
| 1992-10-26 | 674 | 674 | 663 | 663 | 31,000 | 13,260 |
| 1992-10-23 | 688 | 688 | 673 | 673 | 65,000 | 13,460 |
| 1992-10-22 | 688 | 689 | 673 | 689 | 16,000 | 13,780 |
| 1992-10-21 | 696 | 705 | 695 | 699 | 83,000 | 13,980 |
| 1992-10-20 | 685 | 699 | 685 | 695 | 24,000 | 13,900 |
| 1992-10-19 | 683 | 683 | 683 | 683 | 14,000 | 13,660 |
| 1992-10-16 | 713 | 713 | 683 | 683 | 32,000 | 13,660 |
| 1992-10-15 | 714 | 714 | 712 | 713 | 33,000 | 14,260 |
| 1992-10-14 | 714 | 720 | 712 | 714 | 19,000 | 14,280 |
| 1992-10-13 | 714 | 714 | 713 | 714 | 52,000 | 14,280 |
| 1992-10-12 | 714 | 714 | 707 | 714 | 45,000 | 14,280 |
| 1992-10-09 | 710 | 715 | 706 | 714 | 36,000 | 14,280 |
| 1992-10-08 | 710 | 715 | 700 | 710 | 113,000 | 14,200 |
| 1992-10-07 | 715 | 720 | 715 | 720 | 35,000 | 14,400 |
| 1992-10-06 | 725 | 729 | 720 | 725 | 87,000 | 14,500 |
| 1992-10-05 | 710 | 730 | 710 | 729 | 68,000 | 14,580 |
| 1992-10-02 | 710 | 710 | 710 | 710 | 37,000 | 14,200 |
| 1992-10-01 | 700 | 710 | 695 | 700 | 70,000 | 14,000 |
| 1992-09-30 | 710 | 715 | 700 | 700 | 52,000 | 14,000 |
| 1992-09-29 | 724 | 724 | 710 | 710 | 53,000 | 14,200 |
| 1992-09-28 | 710 | 725 | 710 | 720 | 33,000 | 14,400 |
| 1992-09-25 | 730 | 734 | 720 | 720 | 165,000 | 14,400 |
| 1992-09-24 | 720 | 735 | 719 | 730 | 175,000 | 14,600 |
| 1992-09-22 | 724 | 724 | 719 | 720 | 103,000 | 14,400 |
| 1992-09-21 | 711 | 719 | 710 | 719 | 159,000 | 14,380 |
| 1992-09-18 | 690 | 710 | 685 | 710 | 135,000 | 14,200 |
| 1992-09-17 | 660 | 690 | 660 | 690 | 64,000 | 13,800 |
| 1992-09-16 | 700 | 700 | 680 | 680 | 79,000 | 13,600 |
| 1992-09-14 | 685 | 705 | 680 | 700 | 48,000 | 14,000 |
| 1992-09-11 | 715 | 719 | 705 | 705 | 348,000 | 14,100 |
| 1992-09-10 | 710 | 720 | 705 | 715 | 193,000 | 14,300 |
| 1992-09-09 | 700 | 705 | 695 | 704 | 121,000 | 14,080 |
| 1992-09-08 | 700 | 705 | 690 | 692 | 107,000 | 13,840 |
| 1992-09-07 | 705 | 715 | 699 | 699 | 182,000 | 13,980 |
| 1992-09-04 | 701 | 710 | 690 | 695 | 229,000 | 13,900 |
| 1992-09-03 | 690 | 700 | 680 | 700 | 174,000 | 14,000 |
| 1992-09-02 | 700 | 700 | 680 | 695 | 86,000 | 13,900 |
| 1992-09-01 | 720 | 720 | 709 | 710 | 108,000 | 14,200 |
| 1992-08-31 | 720 | 724 | 710 | 720 | 177,000 | 14,400 |
| 1992-08-28 | 685 | 719 | 680 | 713 | 135,000 | 14,260 |
| 1992-08-27 | 640 | 688 | 640 | 685 | 230,000 | 13,700 |
| 1992-08-26 | 632 | 640 | 616 | 640 | 165,000 | 12,800 |
| 1992-08-25 | 632 | 640 | 630 | 632 | 110,000 | 12,640 |
| 1992-08-24 | 621 | 645 | 621 | 632 | 186,000 | 12,640 |
| 1992-08-21 | 585 | 630 | 585 | 610 | 139,000 | 12,200 |
| 1992-08-20 | 545 | 555 | 540 | 555 | 281,000 | 11,100 |
| 1992-08-19 | 540 | 545 | 540 | 545 | 562,000 | 10,900 |
| 1992-08-18 | 535 | 540 | 530 | 540 | 189,000 | 10,800 |
| 1992-08-17 | 525 | 545 | 525 | 535 | 113,000 | 10,700 |
| 1992-08-14 | 545 | 545 | 505 | 520 | 217,000 | 10,400 |
| 1992-08-13 | 566 | 566 | 535 | 545 | 138,000 | 10,900 |
| 1992-08-12 | 562 | 576 | 556 | 576 | 118,000 | 11,520 |
| 1992-08-11 | 600 | 600 | 575 | 582 | 158,000 | 11,640 |
| 1992-08-10 | 625 | 625 | 588 | 600 | 75,000 | 12,000 |
| 1992-08-07 | 625 | 629 | 620 | 625 | 136,000 | 12,500 |
| 1992-08-06 | 620 | 625 | 615 | 624 | 133,000 | 12,480 |
| 1992-08-05 | 609 | 615 | 601 | 615 | 112,000 | 12,300 |
| 1992-08-04 | 590 | 612 | 590 | 606 | 34,000 | 12,120 |
| 1992-08-03 | 595 | 610 | 595 | 610 | 55,000 | 12,200 |
| 1992-07-31 | 595 | 600 | 575 | 600 | 142,000 | 12,000 |
| 1992-07-30 | 593 | 603 | 593 | 600 | 38,000 | 12,000 |
| 1992-07-29 | 603 | 603 | 592 | 603 | 218,000 | 12,060 |
| 1992-07-28 | 609 | 609 | 599 | 609 | 83,000 | 12,180 |
| 1992-07-27 | 620 | 620 | 602 | 612 | 51,000 | 12,240 |
| 1992-07-24 | 629 | 630 | 610 | 620 | 60,000 | 12,400 |
| 1992-07-23 | 630 | 630 | 620 | 630 | 57,000 | 12,600 |
| 1992-07-22 | 620 | 630 | 620 | 630 | 35,000 | 12,600 |
| 1992-07-21 | 638 | 640 | 635 | 640 | 98,000 | 12,800 |
| 1992-07-20 | 641 | 641 | 620 | 638 | 58,000 | 12,760 |
| 1992-07-17 | 650 | 650 | 642 | 642 | 73,000 | 12,840 |
| 1992-07-16 | 659 | 659 | 640 | 642 | 18,000 | 12,840 |
| 1992-07-15 | 647 | 647 | 637 | 644 | 65,000 | 12,880 |
| 1992-07-14 | 631 | 644 | 631 | 637 | 43,000 | 12,740 |
| 1992-07-13 | 625 | 634 | 620 | 630 | 98,000 | 12,600 |
| 1992-07-10 | 606 | 615 | 606 | 615 | 60,000 | 12,300 |
| 1992-07-09 | 620 | 620 | 605 | 605 | 89,000 | 12,100 |
| 1992-07-08 | 630 | 630 | 630 | 630 | 22,000 | 12,600 |
| 1992-07-07 | 650 | 650 | 625 | 633 | 64,000 | 12,660 |
| 1992-07-06 | 653 | 653 | 645 | 651 | 75,000 | 13,020 |
| 1992-07-03 | 632 | 643 | 630 | 643 | 141,000 | 12,860 |
| 1992-07-02 | 647 | 647 | 627 | 627 | 100,000 | 12,540 |
| 1992-07-01 | 617 | 617 | 617 | 617 | 22,000 | 12,340 |
| 1992-06-30 | 630 | 630 | 615 | 617 | 110,000 | 12,340 |
| 1992-06-29 | 640 | 640 | 614 | 614 | 55,000 | 12,280 |
| 1992-06-26 | 651 | 651 | 630 | 630 | 40,000 | 12,600 |
| 1992-06-25 | 615 | 650 | 605 | 650 | 184,000 | 13,000 |
| 1992-06-24 | 620 | 620 | 613 | 620 | 60,000 | 12,400 |
| 1992-06-23 | 626 | 630 | 620 | 620 | 144,000 | 12,400 |
| 1992-06-22 | 615 | 625 | 610 | 620 | 93,000 | 12,400 |
| 1992-06-19 | 620 | 630 | 620 | 625 | 101,000 | 12,500 |
| 1992-06-18 | 610 | 630 | 610 | 620 | 143,000 | 12,400 |
| 1992-06-17 | 640 | 640 | 629 | 630 | 184,000 | 12,600 |
| 1992-06-16 | 640 | 640 | 625 | 640 | 153,000 | 12,800 |
| 1992-06-15 | 645 | 655 | 630 | 640 | 105,000 | 12,800 |
| 1992-06-12 | 679 | 679 | 645 | 645 | 248,000 | 12,900 |
| 1992-06-11 | 679 | 679 | 660 | 679 | 127,000 | 13,580 |
| 1992-06-10 | 681 | 685 | 671 | 679 | 46,000 | 13,580 |
| 1992-06-09 | 685 | 685 | 670 | 680 | 40,000 | 13,600 |
| 1992-06-08 | 700 | 700 | 685 | 685 | 32,000 | 13,700 |
| 1992-06-05 | 700 | 700 | 685 | 700 | 134,000 | 14,000 |
| 1992-06-04 | 709 | 709 | 700 | 700 | 174,000 | 14,000 |
| 1992-06-03 | 701 | 715 | 700 | 709 | 34,000 | 14,180 |
| 1992-06-02 | 715 | 715 | 710 | 715 | 197,000 | 14,300 |
| 1992-06-01 | 723 | 723 | 713 | 720 | 14,000 | 14,400 |
| 1992-05-29 | 716 | 725 | 715 | 725 | 86,000 | 14,500 |
| 1992-05-28 | 715 | 715 | 708 | 715 | 86,000 | 14,300 |
| 1992-05-27 | 690 | 705 | 685 | 705 | 43,000 | 14,100 |
| 1992-05-26 | 715 | 729 | 710 | 710 | 69,000 | 14,200 |
| 1992-05-25 | 718 | 718 | 713 | 715 | 66,000 | 14,300 |
| 1992-05-22 | 720 | 720 | 700 | 718 | 37,000 | 14,360 |
| 1992-05-21 | 727 | 727 | 711 | 720 | 64,000 | 14,400 |
| 1992-05-20 | 735 | 740 | 721 | 721 | 101,000 | 14,420 |
| 1992-05-19 | 708 | 735 | 708 | 732 | 82,000 | 14,640 |
| 1992-05-18 | 700 | 710 | 691 | 705 | 46,000 | 14,100 |
| 1992-05-15 | 721 | 721 | 690 | 710 | 143,000 | 14,200 |
| 1992-05-14 | 708 | 730 | 707 | 730 | 399,000 | 14,600 |
| 1992-05-13 | 700 | 708 | 697 | 704 | 230,000 | 14,080 |
| 1992-05-12 | 718 | 718 | 688 | 705 | 122,000 | 14,100 |
| 1992-05-11 | 709 | 709 | 701 | 708 | 81,000 | 14,160 |
| 1992-05-08 | 689 | 710 | 689 | 709 | 130,000 | 14,180 |
| 1992-05-07 | 693 | 720 | 693 | 719 | 106,000 | 14,380 |
| 1992-05-06 | 705 | 707 | 684 | 700 | 54,000 | 14,000 |
| 1992-05-01 | 700 | 700 | 690 | 700 | 53,000 | 14,000 |
| 1992-04-30 | 688 | 700 | 680 | 700 | 112,000 | 14,000 |
| 1992-04-28 | 680 | 700 | 660 | 680 | 138,000 | 13,600 |
| 1992-04-27 | 670 | 670 | 660 | 670 | 44,000 | 13,400 |
| 1992-04-24 | 658 | 670 | 645 | 670 | 71,000 | 13,400 |
| 1992-04-23 | 650 | 660 | 650 | 660 | 74,000 | 13,200 |
| 1992-04-22 | 665 | 665 | 654 | 660 | 173,000 | 13,200 |
| 1992-04-21 | 660 | 668 | 658 | 668 | 130,000 | 13,360 |
| 1992-04-20 | 660 | 660 | 640 | 660 | 74,000 | 13,200 |
| 1992-04-17 | 672 | 673 | 650 | 670 | 34,000 | 13,400 |
| 1992-04-16 | 660 | 680 | 655 | 680 | 104,000 | 13,600 |
| 1992-04-15 | 680 | 690 | 670 | 670 | 78,000 | 13,400 |
| 1992-04-14 | 680 | 690 | 672 | 680 | 123,000 | 13,600 |
| 1992-04-13 | 710 | 710 | 680 | 680 | 38,000 | 13,600 |
| 1992-04-10 | 695 | 708 | 692 | 708 | 189,000 | 14,160 |
| 1992-04-09 | 695 | 714 | 685 | 695 | 222,000 | 13,900 |
| 1992-04-08 | 700 | 703 | 679 | 700 | 74,000 | 14,000 |
| 1992-04-07 | 720 | 720 | 701 | 710 | 94,000 | 14,200 |
| 1992-04-06 | 700 | 720 | 695 | 720 | 150,000 | 14,400 |
| 1992-04-03 | 739 | 740 | 710 | 720 | 77,000 | 14,400 |
| 1992-04-02 | 750 | 750 | 725 | 740 | 81,000 | 14,800 |
| 1992-04-01 | 787 | 790 | 750 | 750 | 66,000 | 15,000 |
| 1992-03-31 | 802 | 803 | 790 | 797 | 117,000 | 15,940 |
| 1992-03-30 | 798 | 803 | 774 | 803 | 126,000 | 16,060 |
| 1992-03-27 | 785 | 794 | 780 | 790 | 87,000 | 15,800 |
| 1992-03-26 | 754 | 780 | 741 | 780 | 194,000 | 15,600 |
| 1992-03-25 | 744 | 754 | 731 | 751 | 159,000 | 15,020 |
| 1992-03-24 | 739 | 744 | 739 | 744 | 47,000 | 14,880 |
| 1992-03-23 | 750 | 750 | 726 | 739 | 123,000 | 14,780 |
| 1992-03-19 | 705 | 760 | 705 | 740 | 180,000 | 14,800 |
| 1992-03-18 | 710 | 710 | 681 | 695 | 318,000 | 13,900 |
| 1992-03-17 | 750 | 750 | 730 | 740 | 75,000 | 14,800 |
| 1992-03-16 | 759 | 762 | 740 | 762 | 94,000 | 15,240 |
| 1992-03-13 | 775 | 780 | 767 | 779 | 165,000 | 15,580 |
| 1992-03-12 | 799 | 810 | 799 | 800 | 157,000 | 16,000 |
| 1992-03-11 | 825 | 830 | 800 | 820 | 62,000 | 16,400 |
| 1992-03-10 | 835 | 845 | 830 | 845 | 105,000 | 16,900 |
| 1992-03-09 | 830 | 845 | 810 | 845 | 194,000 | 16,900 |
| 1992-03-06 | 840 | 850 | 835 | 840 | 100,000 | 16,800 |
| 1992-03-05 | 860 | 860 | 856 | 860 | 72,000 | 17,200 |
| 1992-03-04 | 870 | 875 | 870 | 875 | 37,000 | 17,500 |
| 1992-03-03 | 885 | 885 | 875 | 880 | 127,000 | 17,600 |
| 1992-03-02 | 864 | 890 | 864 | 885 | 66,000 | 17,700 |
| 1992-02-28 | 860 | 864 | 855 | 864 | 117,000 | 17,280 |
| 1992-02-27 | 850 | 860 | 835 | 860 | 111,000 | 17,200 |
| 1992-02-26 | 842 | 850 | 837 | 850 | 97,000 | 17,000 |
| 1992-02-25 | 839 | 849 | 820 | 837 | 151,000 | 16,740 |
| 1992-02-24 | 841 | 841 | 826 | 839 | 54,000 | 16,780 |
| 1992-02-21 | 840 | 850 | 840 | 841 | 85,000 | 16,820 |
| 1992-02-20 | 829 | 839 | 828 | 839 | 108,000 | 16,780 |
| 1992-02-19 | 840 | 840 | 827 | 840 | 145,000 | 16,800 |
| 1992-02-18 | 850 | 859 | 840 | 840 | 109,000 | 16,800 |
| 1992-02-17 | 843 | 850 | 839 | 849 | 93,000 | 16,980 |
| 1992-02-14 | 860 | 860 | 850 | 853 | 109,000 | 17,060 |
| 1992-02-13 | 861 | 861 | 850 | 860 | 43,000 | 17,200 |
| 1992-02-12 | 877 | 880 | 865 | 869 | 122,000 | 17,380 |
| 1992-02-10 | 885 | 885 | 882 | 885 | 35,000 | 17,700 |
| 1992-02-07 | 894 | 894 | 875 | 890 | 48,000 | 17,800 |
| 1992-02-06 | 900 | 900 | 875 | 890 | 122,000 | 17,800 |
| 1992-02-05 | 902 | 902 | 890 | 895 | 146,000 | 17,900 |
| 1992-02-04 | 895 | 911 | 892 | 894 | 187,000 | 17,880 |
| 1992-02-03 | 888 | 905 | 875 | 890 | 112,000 | 17,800 |
| 1992-01-31 | 891 | 900 | 890 | 896 | 366,000 | 17,920 |
| 1992-01-30 | 900 | 900 | 890 | 900 | 70,000 | 18,000 |
| 1992-01-29 | 908 | 908 | 891 | 900 | 56,000 | 18,000 |
| 1992-01-28 | 918 | 919 | 899 | 909 | 105,000 | 18,180 |
| 1992-01-27 | 909 | 920 | 902 | 920 | 34,000 | 18,400 |
| 1992-01-24 | 906 | 920 | 906 | 920 | 49,000 | 18,400 |
| 1992-01-23 | 910 | 920 | 910 | 916 | 82,000 | 18,320 |
| 1992-01-22 | 904 | 914 | 904 | 910 | 156,000 | 18,200 |
| 1992-01-21 | 915 | 920 | 899 | 914 | 146,000 | 18,280 |
| 1992-01-20 | 940 | 940 | 923 | 925 | 189,000 | 18,500 |
| 1992-01-17 | 940 | 945 | 931 | 942 | 51,000 | 18,840 |
| 1992-01-16 | 954 | 954 | 930 | 950 | 103,000 | 19,000 |
| 1992-01-14 | 967 | 967 | 955 | 955 | 37,000 | 19,100 |
| 1992-01-13 | 965 | 970 | 960 | 968 | 84,000 | 19,360 |
| 1992-01-10 | 958 | 979 | 958 | 975 | 37,000 | 19,500 |
| 1992-01-09 | 989 | 989 | 978 | 988 | 77,000 | 19,760 |
| 1992-01-08 | 980 | 990 | 970 | 989 | 72,000 | 19,780 |
| 1992-01-07 | 987 | 990 | 979 | 990 | 57,000 | 19,800 |
| 1992-01-06 | 960 | 990 | 950 | 990 | 470,000 | 19,800 |
分割・併合履歴 ： [2022-09-29]10株→1株 [2007-06-04]1株→0.5株 [1983-03-28]1株→1.3株