8585 (株)オリエントコーポレーション の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 670 | 677 | 669 | 677 | 58,000 | 13,540 |
| 1993-12-29 | 680 | 695 | 658 | 678 | 121,000 | 13,560 |
| 1993-12-28 | 689 | 693 | 681 | 685 | 176,000 | 13,700 |
| 1993-12-27 | 683 | 693 | 683 | 693 | 121,000 | 13,860 |
| 1993-12-24 | 715 | 715 | 700 | 713 | 84,000 | 14,260 |
| 1993-12-22 | 715 | 720 | 715 | 720 | 112,000 | 14,400 |
| 1993-12-21 | 715 | 715 | 706 | 715 | 160,000 | 14,300 |
| 1993-12-20 | 721 | 731 | 715 | 720 | 302,000 | 14,400 |
| 1993-12-17 | 698 | 721 | 695 | 721 | 144,000 | 14,420 |
| 1993-12-16 | 700 | 700 | 691 | 698 | 86,000 | 13,960 |
| 1993-12-15 | 678 | 681 | 670 | 681 | 52,000 | 13,620 |
| 1993-12-14 | 704 | 704 | 673 | 678 | 255,000 | 13,560 |
| 1993-12-13 | 715 | 720 | 705 | 705 | 241,000 | 14,100 |
| 1993-12-10 | 695 | 729 | 689 | 728 | 336,000 | 14,560 |
| 1993-12-09 | 678 | 704 | 678 | 703 | 168,000 | 14,060 |
| 1993-12-08 | 673 | 680 | 630 | 638 | 326,000 | 12,760 |
| 1993-12-07 | 662 | 680 | 662 | 673 | 82,000 | 13,460 |
| 1993-12-06 | 714 | 714 | 675 | 675 | 98,000 | 13,500 |
| 1993-12-03 | 718 | 723 | 705 | 714 | 258,000 | 14,280 |
| 1993-12-02 | 730 | 730 | 730 | 730 | 197,000 | 14,600 |
| 1993-12-01 | 622 | 633 | 614 | 630 | 277,000 | 12,600 |
| 1993-11-30 | 665 | 665 | 610 | 610 | 245,000 | 12,200 |
| 1993-11-29 | 670 | 670 | 643 | 655 | 151,000 | 13,100 |
| 1993-11-26 | 710 | 710 | 670 | 670 | 248,000 | 13,400 |
| 1993-11-25 | 716 | 716 | 706 | 713 | 317,000 | 14,260 |
| 1993-11-24 | 708 | 725 | 708 | 710 | 224,000 | 14,200 |
| 1993-11-22 | 768 | 768 | 708 | 710 | 191,000 | 14,200 |
| 1993-11-19 | 769 | 775 | 752 | 770 | 203,000 | 15,400 |
| 1993-11-18 | 769 | 781 | 769 | 775 | 83,000 | 15,500 |
| 1993-11-17 | 767 | 767 | 759 | 759 | 107,000 | 15,180 |
| 1993-11-16 | 771 | 785 | 764 | 767 | 113,000 | 15,340 |
| 1993-11-15 | 785 | 785 | 759 | 767 | 117,000 | 15,340 |
| 1993-11-12 | 760 | 780 | 760 | 775 | 158,000 | 15,500 |
| 1993-11-11 | 744 | 756 | 744 | 750 | 104,000 | 15,000 |
| 1993-11-10 | 749 | 755 | 745 | 745 | 238,000 | 14,900 |
| 1993-11-09 | 780 | 780 | 750 | 750 | 130,000 | 15,000 |
| 1993-11-08 | 790 | 790 | 770 | 770 | 176,000 | 15,400 |
| 1993-11-05 | 792 | 800 | 787 | 787 | 197,000 | 15,740 |
| 1993-11-04 | 805 | 805 | 792 | 792 | 172,000 | 15,840 |
| 1993-11-02 | 800 | 810 | 800 | 807 | 282,000 | 16,140 |
| 1993-11-01 | 810 | 810 | 798 | 799 | 238,000 | 15,980 |
| 1993-10-29 | 792 | 805 | 792 | 805 | 714,000 | 16,100 |
| 1993-10-28 | 795 | 795 | 772 | 772 | 71,000 | 15,440 |
| 1993-10-27 | 800 | 800 | 792 | 795 | 125,000 | 15,900 |
| 1993-10-26 | 800 | 809 | 796 | 796 | 148,000 | 15,920 |
| 1993-10-25 | 810 | 810 | 800 | 800 | 240,000 | 16,000 |
| 1993-10-22 | 799 | 801 | 797 | 800 | 346,000 | 16,000 |
| 1993-10-21 | 791 | 799 | 791 | 799 | 159,000 | 15,980 |
| 1993-10-20 | 784 | 799 | 783 | 799 | 232,000 | 15,980 |
| 1993-10-19 | 787 | 787 | 784 | 784 | 237,000 | 15,680 |
| 1993-10-18 | 794 | 794 | 787 | 787 | 185,000 | 15,740 |
| 1993-10-15 | 783 | 800 | 783 | 795 | 157,000 | 15,900 |
| 1993-10-14 | 803 | 803 | 782 | 782 | 265,000 | 15,640 |
| 1993-10-13 | 821 | 821 | 803 | 804 | 200,000 | 16,080 |
| 1993-10-12 | 839 | 839 | 821 | 821 | 276,000 | 16,420 |
| 1993-10-08 | 830 | 830 | 825 | 829 | 94,000 | 16,580 |
| 1993-10-07 | 833 | 835 | 830 | 830 | 85,000 | 16,600 |
| 1993-10-06 | 839 | 840 | 830 | 830 | 165,000 | 16,600 |
| 1993-10-05 | 843 | 843 | 835 | 839 | 135,000 | 16,780 |
| 1993-10-04 | 835 | 839 | 834 | 835 | 48,000 | 16,700 |
| 1993-10-01 | 835 | 840 | 830 | 840 | 158,000 | 16,800 |
| 1993-09-30 | 830 | 840 | 830 | 840 | 197,000 | 16,800 |
| 1993-09-29 | 829 | 839 | 829 | 830 | 345,000 | 16,600 |
| 1993-09-28 | 840 | 840 | 820 | 830 | 76,000 | 16,600 |
| 1993-09-27 | 839 | 840 | 835 | 840 | 220,000 | 16,800 |
| 1993-09-24 | 830 | 835 | 830 | 835 | 408,000 | 16,700 |
| 1993-09-22 | 839 | 839 | 829 | 830 | 145,000 | 16,600 |
| 1993-09-21 | 834 | 840 | 825 | 838 | 268,000 | 16,760 |
| 1993-09-20 | 840 | 840 | 825 | 834 | 169,000 | 16,680 |
| 1993-09-17 | 840 | 840 | 821 | 830 | 104,000 | 16,600 |
| 1993-09-16 | 810 | 830 | 791 | 830 | 127,000 | 16,600 |
| 1993-09-14 | 832 | 832 | 819 | 820 | 169,000 | 16,400 |
| 1993-09-13 | 832 | 840 | 831 | 831 | 88,000 | 16,620 |
| 1993-09-10 | 810 | 832 | 810 | 831 | 514,000 | 16,620 |
| 1993-09-09 | 839 | 841 | 831 | 832 | 264,000 | 16,640 |
| 1993-09-08 | 838 | 839 | 829 | 830 | 149,000 | 16,600 |
| 1993-09-07 | 840 | 840 | 828 | 838 | 68,000 | 16,760 |
| 1993-09-06 | 840 | 843 | 838 | 840 | 108,000 | 16,800 |
| 1993-09-03 | 844 | 849 | 835 | 835 | 200,000 | 16,700 |
| 1993-09-02 | 814 | 842 | 814 | 842 | 383,000 | 16,840 |
| 1993-09-01 | 816 | 820 | 815 | 820 | 222,000 | 16,400 |
| 1993-08-31 | 803 | 818 | 803 | 818 | 140,000 | 16,360 |
| 1993-08-30 | 806 | 806 | 800 | 804 | 70,000 | 16,080 |
| 1993-08-27 | 801 | 806 | 801 | 806 | 81,000 | 16,120 |
| 1993-08-26 | 801 | 801 | 792 | 801 | 89,000 | 16,020 |
| 1993-08-25 | 802 | 803 | 801 | 801 | 79,000 | 16,020 |
| 1993-08-24 | 795 | 802 | 788 | 802 | 178,000 | 16,040 |
| 1993-08-23 | 810 | 810 | 795 | 800 | 96,000 | 16,000 |
| 1993-08-20 | 818 | 820 | 808 | 810 | 69,000 | 16,200 |
| 1993-08-19 | 818 | 818 | 800 | 808 | 70,000 | 16,160 |
| 1993-08-18 | 835 | 840 | 825 | 828 | 321,000 | 16,560 |
| 1993-08-17 | 831 | 835 | 830 | 835 | 503,000 | 16,700 |
| 1993-08-16 | 834 | 844 | 834 | 844 | 65,000 | 16,880 |
| 1993-08-13 | 845 | 845 | 840 | 840 | 461,000 | 16,800 |
| 1993-08-12 | 859 | 860 | 850 | 850 | 431,000 | 17,000 |
| 1993-08-11 | 845 | 855 | 845 | 855 | 293,000 | 17,100 |
| 1993-08-10 | 843 | 850 | 840 | 850 | 420,000 | 17,000 |
| 1993-08-09 | 846 | 847 | 842 | 843 | 47,000 | 16,860 |
| 1993-08-06 | 848 | 849 | 838 | 847 | 116,000 | 16,940 |
| 1993-08-05 | 854 | 854 | 843 | 849 | 199,000 | 16,980 |
| 1993-08-04 | 853 | 854 | 849 | 854 | 262,000 | 17,080 |
| 1993-08-03 | 843 | 855 | 843 | 854 | 531,000 | 17,080 |
| 1993-08-02 | 853 | 853 | 835 | 845 | 308,000 | 16,900 |
| 1993-07-30 | 865 | 866 | 850 | 850 | 401,000 | 17,000 |
| 1993-07-29 | 827 | 859 | 818 | 859 | 499,000 | 17,180 |
| 1993-07-28 | 812 | 827 | 812 | 818 | 378,000 | 16,360 |
| 1993-07-27 | 806 | 810 | 793 | 803 | 213,000 | 16,060 |
| 1993-07-26 | 812 | 812 | 805 | 805 | 118,000 | 16,100 |
| 1993-07-23 | 800 | 812 | 800 | 812 | 257,000 | 16,240 |
| 1993-07-22 | 810 | 810 | 800 | 800 | 140,000 | 16,000 |
| 1993-07-21 | 810 | 810 | 795 | 810 | 230,000 | 16,200 |
| 1993-07-20 | 805 | 813 | 804 | 810 | 372,000 | 16,200 |
| 1993-07-19 | 810 | 815 | 809 | 810 | 356,000 | 16,200 |
| 1993-07-16 | 795 | 799 | 790 | 795 | 355,000 | 15,900 |
| 1993-07-15 | 800 | 808 | 795 | 795 | 327,000 | 15,900 |
| 1993-07-14 | 800 | 803 | 786 | 786 | 133,000 | 15,720 |
| 1993-07-13 | 800 | 810 | 796 | 801 | 397,000 | 16,020 |
| 1993-07-12 | 813 | 813 | 782 | 790 | 364,000 | 15,800 |
| 1993-07-09 | 800 | 805 | 800 | 805 | 368,000 | 16,100 |
| 1993-07-08 | 760 | 776 | 760 | 767 | 264,000 | 15,340 |
| 1993-07-07 | 768 | 770 | 766 | 768 | 104,000 | 15,360 |
| 1993-07-06 | 780 | 784 | 766 | 768 | 146,000 | 15,360 |
| 1993-07-05 | 792 | 793 | 772 | 775 | 98,000 | 15,500 |
| 1993-07-02 | 810 | 810 | 800 | 800 | 388,000 | 16,000 |
| 1993-07-01 | 770 | 850 | 770 | 810 | 223,000 | 16,200 |
| 1993-06-30 | 765 | 780 | 755 | 780 | 119,000 | 15,600 |
| 1993-06-29 | 765 | 780 | 765 | 770 | 82,000 | 15,400 |
| 1993-06-28 | 790 | 800 | 790 | 795 | 57,000 | 15,900 |
| 1993-06-25 | 790 | 790 | 780 | 790 | 245,000 | 15,800 |
| 1993-06-24 | 793 | 793 | 780 | 792 | 138,000 | 15,840 |
| 1993-06-23 | 790 | 794 | 790 | 794 | 61,000 | 15,880 |
| 1993-06-22 | 810 | 815 | 808 | 810 | 158,000 | 16,200 |
| 1993-06-21 | 839 | 839 | 820 | 820 | 213,000 | 16,400 |
| 1993-06-18 | 837 | 842 | 837 | 842 | 47,000 | 16,840 |
| 1993-06-17 | 850 | 855 | 837 | 847 | 239,000 | 16,940 |
| 1993-06-16 | 863 | 863 | 838 | 840 | 109,000 | 16,800 |
| 1993-06-15 | 888 | 894 | 888 | 893 | 39,000 | 17,860 |
| 1993-06-14 | 888 | 898 | 871 | 898 | 67,000 | 17,960 |
| 1993-06-11 | 888 | 908 | 879 | 898 | 105,000 | 17,960 |
| 1993-06-10 | 906 | 906 | 878 | 878 | 50,000 | 17,560 |
| 1993-06-08 | 901 | 909 | 896 | 906 | 293,000 | 18,120 |
| 1993-06-07 | 895 | 900 | 895 | 896 | 290,000 | 17,920 |
| 1993-06-04 | 890 | 890 | 880 | 885 | 55,000 | 17,700 |
| 1993-06-03 | 885 | 894 | 878 | 894 | 223,000 | 17,880 |
| 1993-06-02 | 908 | 908 | 885 | 885 | 73,000 | 17,700 |
| 1993-06-01 | 900 | 900 | 891 | 900 | 35,000 | 18,000 |
| 1993-05-31 | 915 | 915 | 896 | 896 | 43,000 | 17,920 |
| 1993-05-28 | 927 | 930 | 919 | 919 | 174,000 | 18,380 |
| 1993-05-27 | 898 | 930 | 898 | 927 | 660,000 | 18,540 |
| 1993-05-26 | 855 | 894 | 853 | 894 | 365,000 | 17,880 |
| 1993-05-25 | 840 | 855 | 832 | 850 | 437,000 | 17,000 |
| 1993-05-24 | 843 | 845 | 824 | 840 | 100,000 | 16,800 |
| 1993-05-21 | 841 | 841 | 831 | 840 | 175,000 | 16,800 |
| 1993-05-20 | 839 | 841 | 821 | 841 | 276,000 | 16,820 |
| 1993-05-19 | 831 | 849 | 830 | 849 | 292,000 | 16,980 |
| 1993-05-18 | 813 | 830 | 813 | 827 | 293,000 | 16,540 |
| 1993-05-17 | 810 | 819 | 810 | 816 | 282,000 | 16,320 |
| 1993-05-14 | 799 | 810 | 799 | 810 | 246,000 | 16,200 |
| 1993-05-13 | 800 | 800 | 799 | 799 | 214,000 | 15,980 |
| 1993-05-12 | 820 | 820 | 800 | 800 | 168,000 | 16,000 |
| 1993-05-11 | 820 | 823 | 812 | 815 | 263,000 | 16,300 |
| 1993-05-10 | 831 | 832 | 815 | 830 | 173,000 | 16,600 |
| 1993-05-07 | 831 | 835 | 830 | 835 | 142,000 | 16,700 |
| 1993-05-06 | 820 | 841 | 820 | 831 | 466,000 | 16,620 |
| 1993-04-30 | 820 | 820 | 815 | 819 | 114,000 | 16,380 |
| 1993-04-28 | 809 | 820 | 809 | 810 | 333,000 | 16,200 |
| 1993-04-27 | 790 | 810 | 790 | 803 | 417,000 | 16,060 |
| 1993-04-26 | 785 | 790 | 775 | 785 | 532,000 | 15,700 |
| 1993-04-23 | 756 | 765 | 756 | 765 | 385,000 | 15,300 |
| 1993-04-22 | 750 | 755 | 742 | 750 | 487,000 | 15,000 |
| 1993-04-21 | 752 | 752 | 735 | 740 | 349,000 | 14,800 |
| 1993-04-20 | 737 | 747 | 731 | 747 | 481,000 | 14,940 |
| 1993-04-19 | 752 | 752 | 737 | 739 | 106,000 | 14,780 |
| 1993-04-16 | 741 | 743 | 736 | 737 | 150,000 | 14,740 |
| 1993-04-15 | 765 | 765 | 736 | 736 | 151,000 | 14,720 |
| 1993-04-14 | 775 | 775 | 750 | 750 | 323,000 | 15,000 |
| 1993-04-13 | 781 | 784 | 765 | 775 | 259,000 | 15,500 |
| 1993-04-12 | 780 | 798 | 780 | 784 | 158,000 | 15,680 |
| 1993-04-09 | 790 | 795 | 780 | 780 | 296,000 | 15,600 |
| 1993-04-08 | 755 | 790 | 748 | 790 | 187,000 | 15,800 |
| 1993-04-07 | 740 | 750 | 737 | 741 | 281,000 | 14,820 |
| 1993-04-06 | 743 | 750 | 740 | 741 | 235,000 | 14,820 |
| 1993-04-05 | 749 | 750 | 734 | 741 | 147,000 | 14,820 |
| 1993-04-02 | 738 | 779 | 730 | 779 | 193,000 | 15,580 |
| 1993-04-01 | 721 | 724 | 713 | 724 | 130,000 | 14,480 |
| 1993-03-31 | 749 | 749 | 731 | 731 | 61,000 | 14,620 |
| 1993-03-30 | 754 | 755 | 747 | 749 | 279,000 | 14,980 |
| 1993-03-29 | 756 | 767 | 756 | 764 | 154,000 | 15,280 |
| 1993-03-26 | 756 | 770 | 755 | 756 | 238,000 | 15,120 |
| 1993-03-25 | 755 | 772 | 750 | 755 | 209,000 | 15,100 |
| 1993-03-24 | 775 | 775 | 758 | 765 | 349,000 | 15,300 |
| 1993-03-23 | 763 | 765 | 758 | 765 | 388,000 | 15,300 |
| 1993-03-22 | 778 | 788 | 778 | 788 | 331,000 | 15,760 |
| 1993-03-19 | 769 | 780 | 760 | 780 | 702,000 | 15,600 |
| 1993-03-18 | 705 | 749 | 705 | 749 | 729,000 | 14,980 |
| 1993-03-17 | 680 | 705 | 676 | 705 | 394,000 | 14,100 |
| 1993-03-16 | 675 | 680 | 672 | 680 | 162,000 | 13,600 |
| 1993-03-15 | 679 | 680 | 672 | 675 | 147,000 | 13,500 |
| 1993-03-12 | 638 | 659 | 638 | 659 | 609,000 | 13,180 |
| 1993-03-11 | 631 | 640 | 630 | 636 | 268,000 | 12,720 |
| 1993-03-10 | 631 | 640 | 630 | 631 | 171,000 | 12,620 |
| 1993-03-09 | 640 | 650 | 626 | 631 | 118,000 | 12,620 |
| 1993-03-08 | 607 | 655 | 607 | 650 | 163,000 | 13,000 |
| 1993-03-05 | 600 | 613 | 600 | 607 | 147,000 | 12,140 |
| 1993-03-04 | 610 | 611 | 600 | 600 | 48,000 | 12,000 |
| 1993-03-03 | 606 | 614 | 606 | 611 | 55,000 | 12,220 |
| 1993-03-02 | 606 | 610 | 606 | 610 | 78,000 | 12,200 |
| 1993-03-01 | 619 | 619 | 610 | 610 | 52,000 | 12,200 |
| 1993-02-26 | 617 | 619 | 612 | 619 | 54,000 | 12,380 |
| 1993-02-25 | 615 | 619 | 611 | 619 | 70,000 | 12,380 |
| 1993-02-24 | 621 | 621 | 620 | 620 | 38,000 | 12,400 |
| 1993-02-23 | 625 | 626 | 625 | 626 | 48,000 | 12,520 |
| 1993-02-22 | 641 | 641 | 625 | 625 | 41,000 | 12,500 |
| 1993-02-19 | 639 | 646 | 635 | 646 | 49,000 | 12,920 |
| 1993-02-18 | 620 | 635 | 611 | 635 | 38,000 | 12,700 |
| 1993-02-17 | 623 | 635 | 623 | 635 | 56,000 | 12,700 |
| 1993-02-16 | 635 | 635 | 623 | 623 | 71,000 | 12,460 |
| 1993-02-15 | 621 | 630 | 620 | 620 | 42,000 | 12,400 |
| 1993-02-12 | 641 | 651 | 621 | 651 | 262,000 | 13,020 |
| 1993-02-10 | 626 | 640 | 620 | 640 | 30,000 | 12,800 |
| 1993-02-09 | 660 | 660 | 640 | 640 | 51,000 | 12,800 |
| 1993-02-08 | 660 | 660 | 658 | 660 | 48,000 | 13,200 |
| 1993-02-05 | 650 | 658 | 648 | 658 | 119,000 | 13,160 |
| 1993-02-04 | 665 | 665 | 650 | 650 | 43,000 | 13,000 |
| 1993-02-03 | 667 | 667 | 655 | 665 | 28,000 | 13,300 |
| 1993-02-02 | 655 | 670 | 655 | 668 | 35,000 | 13,360 |
| 1993-02-01 | 635 | 635 | 635 | 635 | 27,000 | 12,700 |
| 1993-01-29 | 670 | 670 | 670 | 670 | 277,000 | 13,400 |
| 1993-01-28 | 635 | 670 | 635 | 670 | 135,000 | 13,400 |
| 1993-01-27 | 635 | 650 | 625 | 650 | 31,000 | 13,000 |
| 1993-01-26 | 610 | 610 | 609 | 610 | 175,000 | 12,200 |
| 1993-01-25 | 605 | 610 | 605 | 610 | 98,000 | 12,200 |
| 1993-01-22 | 605 | 605 | 601 | 605 | 97,000 | 12,100 |
| 1993-01-21 | 615 | 615 | 600 | 610 | 79,000 | 12,200 |
| 1993-01-20 | 620 | 620 | 605 | 605 | 69,000 | 12,100 |
| 1993-01-19 | 610 | 610 | 605 | 610 | 119,000 | 12,200 |
| 1993-01-18 | 625 | 625 | 605 | 610 | 94,000 | 12,200 |
| 1993-01-14 | 638 | 638 | 625 | 625 | 111,000 | 12,500 |
| 1993-01-13 | 642 | 642 | 638 | 638 | 104,000 | 12,760 |
| 1993-01-12 | 659 | 659 | 632 | 642 | 65,000 | 12,840 |
| 1993-01-11 | 663 | 669 | 650 | 669 | 23,000 | 13,380 |
| 1993-01-08 | 647 | 670 | 647 | 670 | 69,000 | 13,400 |
| 1993-01-07 | 666 | 666 | 662 | 662 | 250,000 | 13,240 |
| 1993-01-06 | 654 | 665 | 654 | 665 | 126,000 | 13,300 |
| 1993-01-05 | 653 | 654 | 641 | 654 | 59,000 | 13,080 |
| 1993-01-04 | 645 | 654 | 645 | 654 | 63,000 | 13,080 |
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