8585 (株)オリエントコーポレーション の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 580 | 586 | 578 | 586 | 107,000 | 11,720 |
| 1995-12-28 | 592 | 592 | 580 | 580 | 593,000 | 11,600 |
| 1995-12-27 | 586 | 590 | 583 | 588 | 424,000 | 11,760 |
| 1995-12-26 | 588 | 590 | 576 | 576 | 596,000 | 11,520 |
| 1995-12-25 | 586 | 588 | 582 | 586 | 342,000 | 11,720 |
| 1995-12-22 | 601 | 606 | 581 | 581 | 1,743,000 | 11,620 |
| 1995-12-21 | 590 | 605 | 590 | 600 | 1,274,000 | 12,000 |
| 1995-12-20 | 562 | 590 | 562 | 587 | 967,000 | 11,740 |
| 1995-12-19 | 563 | 569 | 560 | 561 | 261,000 | 11,220 |
| 1995-12-18 | 569 | 570 | 565 | 569 | 195,000 | 11,380 |
| 1995-12-15 | 569 | 570 | 555 | 569 | 462,000 | 11,380 |
| 1995-12-14 | 560 | 569 | 555 | 561 | 555,000 | 11,220 |
| 1995-12-13 | 564 | 570 | 563 | 565 | 359,000 | 11,300 |
| 1995-12-12 | 574 | 574 | 561 | 563 | 398,000 | 11,260 |
| 1995-12-11 | 586 | 587 | 574 | 574 | 648,000 | 11,480 |
| 1995-12-08 | 588 | 594 | 580 | 580 | 1,312,000 | 11,600 |
| 1995-12-07 | 580 | 590 | 576 | 590 | 1,402,000 | 11,800 |
| 1995-12-06 | 566 | 585 | 566 | 579 | 1,505,000 | 11,580 |
| 1995-12-05 | 570 | 580 | 563 | 566 | 518,000 | 11,320 |
| 1995-12-04 | 560 | 583 | 560 | 561 | 808,000 | 11,220 |
| 1995-12-01 | 515 | 600 | 512 | 580 | 2,132,000 | 11,600 |
| 1995-11-30 | 490 | 505 | 485 | 505 | 736,000 | 10,100 |
| 1995-11-29 | 480 | 484 | 479 | 480 | 266,000 | 9,600 |
| 1995-11-28 | 481 | 483 | 480 | 483 | 369,000 | 9,660 |
| 1995-11-27 | 485 | 485 | 476 | 481 | 107,000 | 9,620 |
| 1995-11-24 | 476 | 481 | 476 | 476 | 58,000 | 9,520 |
| 1995-11-22 | 485 | 485 | 480 | 480 | 161,000 | 9,600 |
| 1995-11-21 | 485 | 485 | 480 | 485 | 200,000 | 9,700 |
| 1995-11-20 | 481 | 482 | 476 | 480 | 221,000 | 9,600 |
| 1995-11-17 | 477 | 479 | 469 | 476 | 218,000 | 9,520 |
| 1995-11-16 | 470 | 475 | 470 | 474 | 147,000 | 9,480 |
| 1995-11-15 | 473 | 475 | 471 | 471 | 135,000 | 9,420 |
| 1995-11-14 | 471 | 475 | 471 | 475 | 254,000 | 9,500 |
| 1995-11-13 | 481 | 483 | 477 | 478 | 128,000 | 9,560 |
| 1995-11-10 | 477 | 481 | 474 | 481 | 147,000 | 9,620 |
| 1995-11-09 | 484 | 484 | 477 | 477 | 354,000 | 9,540 |
| 1995-11-08 | 480 | 485 | 477 | 485 | 68,000 | 9,700 |
| 1995-11-07 | 469 | 480 | 466 | 480 | 317,000 | 9,600 |
| 1995-11-06 | 470 | 481 | 463 | 463 | 350,000 | 9,260 |
| 1995-11-02 | 463 | 463 | 459 | 463 | 124,000 | 9,260 |
| 1995-11-01 | 464 | 464 | 458 | 459 | 152,000 | 9,180 |
| 1995-10-31 | 455 | 464 | 445 | 464 | 165,000 | 9,280 |
| 1995-10-30 | 451 | 454 | 450 | 450 | 132,000 | 9,000 |
| 1995-10-27 | 455 | 461 | 452 | 452 | 152,000 | 9,040 |
| 1995-10-26 | 460 | 465 | 456 | 456 | 650,000 | 9,120 |
| 1995-10-25 | 460 | 461 | 458 | 458 | 490,000 | 9,160 |
| 1995-10-24 | 465 | 468 | 460 | 460 | 108,000 | 9,200 |
| 1995-10-23 | 480 | 480 | 470 | 470 | 69,000 | 9,400 |
| 1995-10-20 | 485 | 485 | 480 | 481 | 462,000 | 9,620 |
| 1995-10-19 | 484 | 485 | 479 | 480 | 218,000 | 9,600 |
| 1995-10-18 | 485 | 485 | 479 | 479 | 157,000 | 9,580 |
| 1995-10-17 | 482 | 485 | 462 | 485 | 324,000 | 9,700 |
| 1995-10-16 | 477 | 484 | 476 | 482 | 664,000 | 9,640 |
| 1995-10-13 | 485 | 485 | 476 | 476 | 122,000 | 9,520 |
| 1995-10-12 | 485 | 485 | 482 | 485 | 146,000 | 9,700 |
| 1995-10-11 | 485 | 485 | 480 | 485 | 134,000 | 9,700 |
| 1995-10-09 | 490 | 490 | 480 | 480 | 92,000 | 9,600 |
| 1995-10-06 | 488 | 488 | 482 | 486 | 270,000 | 9,720 |
| 1995-10-05 | 477 | 489 | 477 | 486 | 249,000 | 9,720 |
| 1995-10-04 | 473 | 480 | 473 | 477 | 54,000 | 9,540 |
| 1995-10-03 | 470 | 476 | 460 | 467 | 157,000 | 9,340 |
| 1995-10-02 | 472 | 475 | 465 | 475 | 102,000 | 9,500 |
| 1995-09-29 | 471 | 472 | 466 | 472 | 67,000 | 9,440 |
| 1995-09-28 | 460 | 474 | 458 | 473 | 71,000 | 9,460 |
| 1995-09-27 | 460 | 463 | 458 | 463 | 214,000 | 9,260 |
| 1995-09-26 | 472 | 472 | 458 | 458 | 99,000 | 9,160 |
| 1995-09-25 | 463 | 471 | 458 | 471 | 104,000 | 9,420 |
| 1995-09-22 | 472 | 476 | 465 | 465 | 198,000 | 9,300 |
| 1995-09-21 | 480 | 480 | 470 | 471 | 138,000 | 9,420 |
| 1995-09-20 | 483 | 483 | 477 | 477 | 203,000 | 9,540 |
| 1995-09-19 | 485 | 485 | 477 | 480 | 141,000 | 9,600 |
| 1995-09-18 | 485 | 490 | 481 | 481 | 198,000 | 9,620 |
| 1995-09-14 | 495 | 495 | 480 | 486 | 390,000 | 9,720 |
| 1995-09-13 | 477 | 495 | 477 | 495 | 428,000 | 9,900 |
| 1995-09-12 | 477 | 486 | 477 | 480 | 204,000 | 9,600 |
| 1995-09-11 | 472 | 479 | 467 | 476 | 214,000 | 9,520 |
| 1995-09-08 | 461 | 475 | 461 | 467 | 1,183,000 | 9,340 |
| 1995-09-07 | 473 | 482 | 468 | 468 | 131,000 | 9,360 |
| 1995-09-06 | 482 | 483 | 473 | 473 | 118,000 | 9,460 |
| 1995-09-05 | 473 | 480 | 473 | 476 | 399,000 | 9,520 |
| 1995-09-04 | 483 | 487 | 479 | 483 | 344,000 | 9,660 |
| 1995-09-01 | 482 | 482 | 471 | 479 | 254,000 | 9,580 |
| 1995-08-31 | 473 | 475 | 470 | 475 | 200,000 | 9,500 |
| 1995-08-30 | 479 | 480 | 467 | 469 | 313,000 | 9,380 |
| 1995-08-29 | 479 | 481 | 477 | 481 | 84,000 | 9,620 |
| 1995-08-28 | 477 | 478 | 465 | 478 | 46,000 | 9,560 |
| 1995-08-25 | 470 | 480 | 470 | 480 | 119,000 | 9,600 |
| 1995-08-24 | 463 | 470 | 460 | 470 | 66,000 | 9,400 |
| 1995-08-23 | 476 | 476 | 463 | 463 | 158,000 | 9,260 |
| 1995-08-22 | 473 | 479 | 470 | 474 | 119,000 | 9,480 |
| 1995-08-21 | 467 | 475 | 464 | 467 | 292,000 | 9,340 |
| 1995-08-18 | 475 | 475 | 466 | 469 | 116,000 | 9,380 |
| 1995-08-17 | 469 | 475 | 466 | 470 | 365,000 | 9,400 |
| 1995-08-16 | 479 | 484 | 469 | 479 | 344,000 | 9,580 |
| 1995-08-15 | 450 | 469 | 448 | 469 | 224,000 | 9,380 |
| 1995-08-14 | 450 | 450 | 440 | 450 | 167,000 | 9,000 |
| 1995-08-11 | 460 | 466 | 447 | 450 | 431,000 | 9,000 |
| 1995-08-10 | 458 | 470 | 450 | 470 | 268,000 | 9,400 |
| 1995-08-09 | 463 | 469 | 460 | 460 | 64,000 | 9,200 |
| 1995-08-08 | 460 | 460 | 455 | 458 | 12,000 | 9,160 |
| 1995-08-07 | 468 | 468 | 455 | 455 | 47,000 | 9,100 |
| 1995-08-04 | 451 | 469 | 450 | 469 | 130,000 | 9,380 |
| 1995-08-03 | 460 | 460 | 446 | 447 | 92,000 | 8,940 |
| 1995-08-02 | 453 | 459 | 453 | 458 | 88,000 | 9,160 |
| 1995-08-01 | 458 | 458 | 446 | 446 | 129,000 | 8,920 |
| 1995-07-31 | 459 | 465 | 456 | 458 | 97,000 | 9,160 |
| 1995-07-28 | 453 | 453 | 446 | 453 | 28,000 | 9,060 |
| 1995-07-27 | 444 | 453 | 437 | 453 | 117,000 | 9,060 |
| 1995-07-26 | 435 | 445 | 435 | 445 | 228,000 | 8,900 |
| 1995-07-25 | 457 | 457 | 449 | 454 | 71,000 | 9,080 |
| 1995-07-24 | 468 | 468 | 458 | 458 | 144,000 | 9,160 |
| 1995-07-21 | 458 | 459 | 455 | 458 | 247,000 | 9,160 |
| 1995-07-20 | 430 | 443 | 430 | 443 | 76,000 | 8,860 |
| 1995-07-19 | 440 | 440 | 430 | 435 | 33,000 | 8,700 |
| 1995-07-18 | 443 | 447 | 440 | 440 | 68,000 | 8,800 |
| 1995-07-17 | 439 | 444 | 437 | 443 | 115,000 | 8,860 |
| 1995-07-14 | 441 | 441 | 421 | 433 | 327,000 | 8,660 |
| 1995-07-13 | 448 | 448 | 441 | 441 | 116,000 | 8,820 |
| 1995-07-12 | 454 | 465 | 441 | 448 | 645,000 | 8,960 |
| 1995-07-11 | 466 | 466 | 448 | 452 | 196,000 | 9,040 |
| 1995-07-10 | 470 | 474 | 465 | 465 | 171,000 | 9,300 |
| 1995-07-07 | 451 | 475 | 451 | 472 | 359,000 | 9,440 |
| 1995-07-06 | 435 | 440 | 433 | 440 | 51,000 | 8,800 |
| 1995-07-05 | 415 | 430 | 415 | 430 | 95,000 | 8,600 |
| 1995-07-04 | 420 | 425 | 415 | 425 | 88,000 | 8,500 |
| 1995-07-03 | 429 | 429 | 415 | 415 | 281,000 | 8,300 |
| 1995-06-30 | 428 | 428 | 418 | 424 | 361,000 | 8,480 |
| 1995-06-29 | 430 | 433 | 428 | 428 | 248,000 | 8,560 |
| 1995-06-28 | 423 | 424 | 419 | 420 | 103,000 | 8,400 |
| 1995-06-27 | 427 | 427 | 419 | 424 | 451,000 | 8,480 |
| 1995-06-26 | 432 | 433 | 419 | 419 | 41,000 | 8,380 |
| 1995-06-23 | 390 | 423 | 390 | 422 | 211,000 | 8,440 |
| 1995-06-22 | 390 | 390 | 385 | 385 | 168,000 | 7,700 |
| 1995-06-21 | 394 | 394 | 390 | 394 | 94,000 | 7,880 |
| 1995-06-20 | 399 | 399 | 388 | 388 | 269,000 | 7,760 |
| 1995-06-19 | 400 | 400 | 390 | 395 | 55,000 | 7,900 |
| 1995-06-16 | 413 | 413 | 402 | 406 | 166,000 | 8,120 |
| 1995-06-15 | 403 | 408 | 390 | 408 | 96,000 | 8,160 |
| 1995-06-14 | 402 | 409 | 400 | 408 | 208,000 | 8,160 |
| 1995-06-13 | 404 | 404 | 388 | 392 | 164,000 | 7,840 |
| 1995-06-12 | 418 | 418 | 400 | 404 | 159,000 | 8,080 |
| 1995-06-09 | 420 | 421 | 414 | 419 | 543,000 | 8,380 |
| 1995-06-08 | 416 | 430 | 412 | 430 | 195,000 | 8,600 |
| 1995-06-07 | 446 | 449 | 439 | 439 | 92,000 | 8,780 |
| 1995-06-06 | 463 | 465 | 451 | 451 | 91,000 | 9,020 |
| 1995-06-05 | 466 | 466 | 464 | 465 | 35,000 | 9,300 |
| 1995-06-02 | 465 | 474 | 465 | 466 | 68,000 | 9,320 |
| 1995-06-01 | 460 | 465 | 440 | 465 | 113,000 | 9,300 |
| 1995-05-31 | 460 | 460 | 455 | 460 | 36,000 | 9,200 |
| 1995-05-30 | 460 | 460 | 455 | 460 | 18,000 | 9,200 |
| 1995-05-29 | 457 | 458 | 450 | 450 | 159,000 | 9,000 |
| 1995-05-26 | 478 | 478 | 458 | 458 | 112,000 | 9,160 |
| 1995-05-25 | 480 | 480 | 463 | 463 | 296,000 | 9,260 |
| 1995-05-24 | 479 | 479 | 468 | 478 | 133,000 | 9,560 |
| 1995-05-23 | 458 | 480 | 458 | 480 | 629,000 | 9,600 |
| 1995-05-22 | 464 | 465 | 463 | 463 | 168,000 | 9,260 |
| 1995-05-19 | 469 | 473 | 464 | 464 | 471,000 | 9,280 |
| 1995-05-18 | 470 | 470 | 459 | 459 | 300,000 | 9,180 |
| 1995-05-17 | 468 | 468 | 460 | 460 | 181,000 | 9,200 |
| 1995-05-16 | 455 | 460 | 455 | 460 | 467,000 | 9,200 |
| 1995-05-15 | 455 | 455 | 450 | 454 | 84,000 | 9,080 |
| 1995-05-12 | 463 | 463 | 450 | 450 | 136,000 | 9,000 |
| 1995-05-11 | 470 | 470 | 462 | 463 | 148,000 | 9,260 |
| 1995-05-10 | 469 | 469 | 464 | 467 | 162,000 | 9,340 |
| 1995-05-09 | 478 | 478 | 465 | 470 | 195,000 | 9,400 |
| 1995-05-08 | 475 | 479 | 470 | 478 | 444,000 | 9,560 |
| 1995-05-02 | 460 | 465 | 459 | 465 | 195,000 | 9,300 |
| 1995-05-01 | 460 | 460 | 455 | 460 | 105,000 | 9,200 |
| 1995-04-28 | 469 | 471 | 460 | 460 | 43,000 | 9,200 |
| 1995-04-27 | 475 | 476 | 470 | 470 | 42,000 | 9,400 |
| 1995-04-26 | 476 | 476 | 471 | 475 | 123,000 | 9,500 |
| 1995-04-25 | 475 | 476 | 472 | 472 | 82,000 | 9,440 |
| 1995-04-24 | 483 | 483 | 475 | 475 | 172,000 | 9,500 |
| 1995-04-21 | 478 | 479 | 475 | 479 | 469,000 | 9,580 |
| 1995-04-20 | 475 | 479 | 475 | 478 | 301,000 | 9,560 |
| 1995-04-19 | 469 | 473 | 465 | 472 | 121,000 | 9,440 |
| 1995-04-18 | 468 | 470 | 467 | 467 | 54,000 | 9,340 |
| 1995-04-17 | 468 | 470 | 459 | 470 | 151,000 | 9,400 |
| 1995-04-14 | 468 | 473 | 467 | 469 | 667,000 | 9,380 |
| 1995-04-13 | 463 | 470 | 460 | 465 | 152,000 | 9,300 |
| 1995-04-12 | 466 | 470 | 463 | 463 | 190,000 | 9,260 |
| 1995-04-11 | 469 | 470 | 465 | 465 | 35,000 | 9,300 |
| 1995-04-10 | 459 | 473 | 459 | 470 | 80,000 | 9,400 |
| 1995-04-07 | 460 | 463 | 450 | 463 | 73,000 | 9,260 |
| 1995-04-06 | 462 | 468 | 457 | 468 | 111,000 | 9,360 |
| 1995-04-05 | 473 | 473 | 458 | 468 | 60,000 | 9,360 |
| 1995-04-04 | 440 | 478 | 430 | 478 | 165,000 | 9,560 |
| 1995-04-03 | 467 | 467 | 435 | 435 | 108,000 | 8,700 |
| 1995-03-31 | 477 | 492 | 469 | 472 | 216,000 | 9,440 |
| 1995-03-30 | 476 | 476 | 470 | 472 | 24,000 | 9,440 |
| 1995-03-29 | 493 | 493 | 480 | 481 | 113,000 | 9,620 |
| 1995-03-28 | 489 | 503 | 485 | 498 | 58,000 | 9,960 |
| 1995-03-27 | 478 | 506 | 477 | 493 | 319,000 | 9,860 |
| 1995-03-24 | 443 | 471 | 438 | 469 | 370,000 | 9,380 |
| 1995-03-23 | 453 | 460 | 436 | 438 | 117,000 | 8,760 |
| 1995-03-22 | 468 | 469 | 455 | 458 | 240,000 | 9,160 |
| 1995-03-20 | 470 | 470 | 461 | 469 | 197,000 | 9,380 |
| 1995-03-17 | 470 | 470 | 460 | 470 | 175,000 | 9,400 |
| 1995-03-16 | 487 | 487 | 465 | 470 | 118,000 | 9,400 |
| 1995-03-15 | 480 | 485 | 480 | 483 | 182,000 | 9,660 |
| 1995-03-14 | 498 | 498 | 485 | 485 | 129,000 | 9,700 |
| 1995-03-13 | 514 | 514 | 498 | 498 | 121,000 | 9,960 |
| 1995-03-10 | 500 | 505 | 495 | 504 | 351,000 | 10,080 |
| 1995-03-09 | 497 | 500 | 497 | 499 | 138,000 | 9,980 |
| 1995-03-08 | 500 | 500 | 495 | 495 | 207,000 | 9,900 |
| 1995-03-07 | 503 | 504 | 500 | 500 | 205,000 | 10,000 |
| 1995-03-06 | 504 | 506 | 501 | 503 | 222,000 | 10,060 |
| 1995-03-03 | 514 | 514 | 502 | 502 | 113,000 | 10,040 |
| 1995-03-02 | 515 | 515 | 510 | 514 | 72,000 | 10,280 |
| 1995-03-01 | 515 | 519 | 502 | 502 | 71,000 | 10,040 |
| 1995-02-28 | 511 | 516 | 507 | 516 | 213,000 | 10,320 |
| 1995-02-27 | 510 | 510 | 497 | 510 | 132,000 | 10,200 |
| 1995-02-24 | 538 | 538 | 527 | 530 | 55,000 | 10,600 |
| 1995-02-23 | 542 | 544 | 529 | 544 | 96,000 | 10,880 |
| 1995-02-22 | 543 | 543 | 538 | 538 | 107,000 | 10,760 |
| 1995-02-21 | 544 | 544 | 538 | 543 | 157,000 | 10,860 |
| 1995-02-20 | 554 | 554 | 542 | 544 | 52,000 | 10,880 |
| 1995-02-17 | 536 | 570 | 536 | 560 | 272,000 | 11,200 |
| 1995-02-16 | 547 | 554 | 545 | 546 | 44,000 | 10,920 |
| 1995-02-15 | 555 | 555 | 545 | 547 | 83,000 | 10,940 |
| 1995-02-14 | 563 | 563 | 554 | 554 | 40,000 | 11,080 |
| 1995-02-13 | 563 | 570 | 563 | 563 | 43,000 | 11,260 |
| 1995-02-10 | 565 | 565 | 559 | 565 | 80,000 | 11,300 |
| 1995-02-09 | 558 | 570 | 550 | 570 | 351,000 | 11,400 |
| 1995-02-08 | 557 | 557 | 530 | 534 | 67,000 | 10,680 |
| 1995-02-07 | 559 | 560 | 557 | 557 | 66,000 | 11,140 |
| 1995-02-06 | 560 | 561 | 556 | 561 | 134,000 | 11,220 |
| 1995-02-03 | 561 | 561 | 555 | 559 | 73,000 | 11,180 |
| 1995-02-02 | 561 | 569 | 554 | 566 | 227,000 | 11,320 |
| 1995-02-01 | 540 | 570 | 536 | 570 | 181,000 | 11,400 |
| 1995-01-31 | 535 | 540 | 525 | 525 | 96,000 | 10,500 |
| 1995-01-30 | 520 | 544 | 512 | 530 | 172,000 | 10,600 |
| 1995-01-27 | 516 | 520 | 506 | 516 | 161,000 | 10,320 |
| 1995-01-26 | 530 | 533 | 500 | 510 | 202,000 | 10,200 |
| 1995-01-25 | 537 | 540 | 530 | 530 | 167,000 | 10,600 |
| 1995-01-24 | 550 | 550 | 530 | 549 | 271,000 | 10,980 |
| 1995-01-23 | 571 | 575 | 523 | 525 | 154,000 | 10,500 |
| 1995-01-20 | 600 | 600 | 580 | 581 | 114,000 | 11,620 |
| 1995-01-19 | 591 | 594 | 590 | 590 | 86,000 | 11,800 |
| 1995-01-18 | 598 | 603 | 594 | 594 | 117,000 | 11,880 |
| 1995-01-17 | 603 | 606 | 598 | 598 | 111,000 | 11,960 |
| 1995-01-13 | 600 | 615 | 600 | 609 | 463,000 | 12,180 |
| 1995-01-12 | 589 | 600 | 589 | 600 | 463,000 | 12,000 |
| 1995-01-11 | 584 | 595 | 582 | 585 | 447,000 | 11,700 |
| 1995-01-10 | 571 | 574 | 570 | 574 | 69,000 | 11,480 |
| 1995-01-09 | 575 | 575 | 571 | 571 | 41,000 | 11,420 |
| 1995-01-06 | 579 | 579 | 572 | 572 | 161,000 | 11,440 |
| 1995-01-05 | 579 | 579 | 574 | 579 | 185,000 | 11,580 |
| 1995-01-04 | 589 | 594 | 576 | 576 | 122,000 | 11,520 |
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