1. HOME >
  2. 株価時系列 >
  3. 8585 >
  4. 1994年

8585 (株)オリエントコーポレーション の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-30588595588594128,00011,880
1994-12-2959459458458651,00011,720
1994-12-28606607597597374,00011,940
1994-12-27596602591597169,00011,940
1994-12-26590600590596150,00011,920
1994-12-22587590586590272,00011,800
1994-12-21587590582585187,00011,700
1994-12-20580583575581293,00011,620
1994-12-19580586580580615,00011,600
1994-12-16581586571576184,00011,520
1994-12-1558759058258369,00011,660
1994-12-1459059258758774,00011,740
1994-12-1359159459059074,00011,800
1994-12-1260060059159191,00011,820
1994-12-09620620590610221,00012,200
1994-12-08609620608620162,00012,400
1994-12-07595610595608365,00012,160
1994-12-06600601593595151,00011,900
1994-12-05596608596598128,00011,960
1994-12-02610610586586101,00011,720
1994-12-01595600581600152,00012,000
1994-11-3061561558959084,00011,800
1994-11-2959059558959541,00011,900
1994-11-28595595586590217,00011,800
1994-11-2558459857557586,00011,500
1994-11-24590590578578232,00011,560
1994-11-22594600591600144,00012,000
1994-11-21613613593593100,00011,860
1994-11-18610610609610114,00012,200
1994-11-17616618614616166,00012,320
1994-11-16611627611618122,00012,360
1994-11-15620620611618135,00012,360
1994-11-14604610604610130,00012,200
1994-11-11608610600610213,00012,200
1994-11-1060160360160179,00012,020
1994-11-0962062060160370,00012,060
1994-11-0860861260861037,00012,200
1994-11-0762562561261228,00012,240
1994-11-0463563562562562,00012,500
1994-11-0262763062762974,00012,580
1994-11-0163563562662682,00012,520
1994-10-31632635632635142,00012,700
1994-10-28634634631632116,00012,640
1994-10-27631634630634148,00012,680
1994-10-26628635616634239,00012,680
1994-10-25613630611630127,00012,600
1994-10-24616622611613183,00012,260
1994-10-21632632615616103,00012,320
1994-10-20637639633633382,00012,660
1994-10-1963963963363531,00012,700
1994-10-1864064063464039,00012,800
1994-10-1763064462964081,00012,800
1994-10-14638638629630135,00012,600
1994-10-13638639631631172,00012,620
1994-10-12630649630646112,00012,920
1994-10-11643643631631255,00012,620
1994-10-0764364864164879,00012,960
1994-10-0665466165365583,00013,100
1994-10-0565465865165468,00013,080
1994-10-04655659648658152,00013,160
1994-10-03658660655658109,00013,160
1994-09-3064464864064875,00012,960
1994-09-29640640630630122,00012,600
1994-09-28649649632640200,00012,800
1994-09-27660660649649122,00012,980
1994-09-2666666665466091,00013,200
1994-09-22666668657660458,00013,200
1994-09-21658663658663353,00013,260
1994-09-20661663657661383,00013,220
1994-09-19670670661661186,00013,220
1994-09-16669669669669248,00013,380
1994-09-14667670667669256,00013,380
1994-09-13664670664666303,00013,320
1994-09-12661666661664158,00013,280
1994-09-09660662660661304,00013,220
1994-09-08663665660660259,00013,200
1994-09-07665665657658209,00013,160
1994-09-0666367266166187,00013,220
1994-09-0567768967367381,00013,460
1994-09-0268068467168480,00013,680
1994-09-01693693677678153,00013,560
1994-08-31685689683685149,00013,700
1994-08-3068168568068569,00013,700
1994-08-2968068968068096,00013,600
1994-08-26700700687687238,00013,740
1994-08-25685690683686118,00013,720
1994-08-2467467667367573,00013,500
1994-08-23680680674679125,00013,580
1994-08-2268068067667687,00013,520
1994-08-19680681675680111,00013,600
1994-08-1869069668569635,00013,920
1994-08-1769069669069057,00013,800
1994-08-1669069668569691,00013,920
1994-08-1569069868969872,00013,960
1994-08-12680694680690102,00013,800
1994-08-11679700679700216,00014,000
1994-08-1066667666567699,00013,520
1994-08-0966966966566679,00013,320
1994-08-0867067666966966,00013,380
1994-08-05671671662669160,00013,380
1994-08-04684690683686168,00013,720
1994-08-03694694685692113,00013,840
1994-08-0269469468469282,00013,840
1994-08-01690700684684168,00013,680
1994-07-2968569068469078,00013,800
1994-07-28670685670684317,00013,680
1994-07-27680680662670112,00013,400
1994-07-26660672656670174,00013,400
1994-07-25671680661662231,00013,240
1994-07-22702705690691110,00013,820
1994-07-21707720690702210,00014,040
1994-07-20710715704704173,00014,080
1994-07-19715715708710108,00014,200
1994-07-1872372371071096,00014,200
1994-07-15720729719723250,00014,460
1994-07-14719720712720198,00014,400
1994-07-13706719705719206,00014,380
1994-07-1269871069870659,00014,120
1994-07-11705705700705114,00014,100
1994-07-08724731710710563,00014,200
1994-07-07699724699724246,00014,480
1994-07-06715719700700236,00014,000
1994-07-05708715708715299,00014,300
1994-07-04695713695707281,00014,140
1994-07-01685694680694246,00013,880
1994-06-30670675664675463,00013,500
1994-06-29675675663670457,00013,400
1994-06-28670670665670178,00013,400
1994-06-27680680660662182,00013,240
1994-06-24684685678680357,00013,600
1994-06-23685685675676295,00013,520
1994-06-22671685670675381,00013,500
1994-06-21700700682683208,00013,660
1994-06-20727727700700115,00014,000
1994-06-17742742727727428,00014,540
1994-06-16725744725744400,00014,880
1994-06-15720728720720207,00014,400
1994-06-14710719709712164,00014,240
1994-06-13705710701710402,00014,200
1994-06-10709720705705698,00014,100
1994-06-09735737728729544,00014,580
1994-06-08696730696729979,00014,580
1994-06-07693693686692126,00013,840
1994-06-06685690685690151,00013,800
1994-06-03686693685693211,00013,860
1994-06-02695695688688234,00013,760
1994-06-01696698690690326,00013,800
1994-05-31698698688696216,00013,920
1994-05-30688695687688372,00013,760
1994-05-27687687682687194,00013,740
1994-05-26679687675687206,00013,740
1994-05-25679679674679126,00013,580
1994-05-24680686677679175,00013,580
1994-05-23675682673677238,00013,540
1994-05-20690690680680224,00013,600
1994-05-19670690668690293,00013,800
1994-05-18680680665670250,00013,400
1994-05-17690692681681254,00013,620
1994-05-16692694680680194,00013,600
1994-05-13701701685685169,00013,700
1994-05-12690693680693125,00013,860
1994-05-11701702685685140,00013,700
1994-05-1069970569570078,00014,000
1994-05-0969870069269283,00013,840
1994-05-0669269968969938,00013,980
1994-05-0269569668769531,00013,900
1994-04-28680695680695156,00013,900
1994-04-2769169567568067,00013,600
1994-04-26697697681690144,00013,800
1994-04-25699699690690169,00013,800
1994-04-22690696690696154,00013,920
1994-04-21697697691691107,00013,820
1994-04-20706706690690205,00013,800
1994-04-19698703690696202,00013,920
1994-04-18706710700701265,00014,020
1994-04-15700702688700213,00014,000
1994-04-14685700675699627,00013,980
1994-04-13675676669675146,00013,500
1994-04-1269069067567578,00013,500
1994-04-1168069168069068,00013,800
1994-04-0868669566568061,00013,600
1994-04-0768769468469367,00013,860
1994-04-0669169169069161,00013,820
1994-04-05675685674684300,00013,680
1994-04-04672675658675467,00013,500
1994-04-01674675671674127,00013,480
1994-03-3166767566767599,00013,500
1994-03-30666675665667112,00013,340
1994-03-2967567766867080,00013,400
1994-03-28675688675678112,00013,560
1994-03-25680680676680311,00013,600
1994-03-24676679675676178,00013,520
1994-03-23685688675675688,00013,500
1994-03-22695695682690804,00013,800
1994-03-18695705694695199,00013,900
1994-03-17725725704705407,00014,100
1994-03-16720728718718160,00014,360
1994-03-15726729720720157,00014,400
1994-03-1470472070471892,00014,360
1994-03-11714714704704249,00014,080
1994-03-10695713695704180,00014,080
1994-03-09687703683693234,00013,860
1994-03-08682709682684172,00013,680
1994-03-07712712690692192,00013,840
1994-03-04690710683695501,00013,900
1994-03-03722722689689113,00013,780
1994-03-02739739712712201,00014,240
1994-03-01735740735739120,00014,780
1994-02-28726739726735165,00014,700
1994-02-25721730721725271,00014,500
1994-02-24730730712724268,00014,480
1994-02-23715730714730246,00014,600
1994-02-22715717707714386,00014,280
1994-02-21700710690707135,00014,140
1994-02-18710711698698193,00013,960
1994-02-17714714700700276,00014,000
1994-02-16714715712714497,00014,280
1994-02-15709710698710373,00014,200
1994-02-14710725710714414,00014,280
1994-02-10725725716720201,00014,400
1994-02-09717726713719308,00014,380
1994-02-08730732720730475,00014,600
1994-02-07721727719720337,00014,400
1994-02-04710731710731454,00014,620
1994-02-037177187007101,041,00014,200
1994-02-02690709685707730,00014,140
1994-02-016807046806901,259,00013,800
1994-01-31675688665665393,00013,300
1994-01-28685688655655183,00013,100
1994-01-27690690661675229,00013,500
1994-01-26681690671690213,00013,800
1994-01-25654671654671165,00013,420
1994-01-2465065965065273,00013,040
1994-01-21683683670680442,00013,600
1994-01-20695698683685463,00013,700
1994-01-19700700698700278,00014,000
1994-01-18699702699700329,00014,000
1994-01-17703705697700338,00014,000
1994-01-14703704679704204,00014,080
1994-01-13705719693693227,00013,860
1994-01-1270070069670079,00014,000
1994-01-11704705697697305,00013,940
1994-01-10702705695704294,00014,080
1994-01-07693705693701132,00014,020
1994-01-06709709693693150,00013,860
1994-01-05686707686707167,00014,140
1994-01-0467967967767727,00013,540

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