8585 (株)オリエントコーポレーション の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 621 | 623 | 615 | 623 | 112,000 | 12,460 |
| 1996-12-27 | 627 | 627 | 617 | 618 | 167,000 | 12,360 |
| 1996-12-26 | 621 | 628 | 603 | 628 | 683,000 | 12,560 |
| 1996-12-25 | 631 | 631 | 619 | 630 | 296,000 | 12,600 |
| 1996-12-24 | 651 | 651 | 626 | 626 | 365,000 | 12,520 |
| 1996-12-20 | 682 | 682 | 651 | 651 | 318,000 | 13,020 |
| 1996-12-19 | 690 | 690 | 671 | 672 | 454,000 | 13,440 |
| 1996-12-18 | 700 | 700 | 695 | 700 | 266,000 | 14,000 |
| 1996-12-17 | 683 | 706 | 683 | 705 | 669,000 | 14,100 |
| 1996-12-16 | 685 | 686 | 683 | 685 | 299,000 | 13,700 |
| 1996-12-13 | 672 | 685 | 672 | 685 | 684,000 | 13,700 |
| 1996-12-12 | 670 | 675 | 670 | 672 | 127,000 | 13,440 |
| 1996-12-11 | 676 | 679 | 670 | 671 | 141,000 | 13,420 |
| 1996-12-10 | 676 | 679 | 676 | 676 | 281,000 | 13,520 |
| 1996-12-09 | 673 | 679 | 670 | 676 | 59,000 | 13,520 |
| 1996-12-06 | 675 | 675 | 666 | 669 | 195,000 | 13,380 |
| 1996-12-05 | 685 | 687 | 665 | 671 | 226,000 | 13,420 |
| 1996-12-04 | 649 | 665 | 649 | 665 | 146,000 | 13,300 |
| 1996-12-03 | 650 | 655 | 649 | 650 | 220,000 | 13,000 |
| 1996-12-02 | 650 | 662 | 650 | 658 | 162,000 | 13,160 |
| 1996-11-29 | 667 | 670 | 647 | 647 | 165,000 | 12,940 |
| 1996-11-28 | 679 | 679 | 666 | 667 | 395,000 | 13,340 |
| 1996-11-27 | 675 | 680 | 675 | 680 | 185,000 | 13,600 |
| 1996-11-26 | 667 | 683 | 667 | 680 | 189,000 | 13,600 |
| 1996-11-25 | 690 | 692 | 664 | 664 | 360,000 | 13,280 |
| 1996-11-22 | 687 | 693 | 681 | 690 | 231,000 | 13,800 |
| 1996-11-21 | 690 | 695 | 689 | 689 | 446,000 | 13,780 |
| 1996-11-20 | 677 | 681 | 672 | 677 | 230,000 | 13,540 |
| 1996-11-19 | 680 | 685 | 677 | 685 | 210,000 | 13,700 |
| 1996-11-18 | 686 | 687 | 681 | 681 | 111,000 | 13,620 |
| 1996-11-15 | 689 | 689 | 686 | 686 | 236,000 | 13,720 |
| 1996-11-14 | 687 | 689 | 687 | 689 | 319,000 | 13,780 |
| 1996-11-13 | 686 | 690 | 685 | 687 | 165,000 | 13,740 |
| 1996-11-12 | 685 | 692 | 685 | 686 | 195,000 | 13,720 |
| 1996-11-11 | 685 | 690 | 684 | 688 | 226,000 | 13,760 |
| 1996-11-08 | 683 | 686 | 683 | 686 | 211,000 | 13,720 |
| 1996-11-07 | 697 | 697 | 673 | 673 | 246,000 | 13,460 |
| 1996-11-06 | 678 | 697 | 670 | 697 | 111,000 | 13,940 |
| 1996-11-05 | 680 | 680 | 663 | 668 | 146,000 | 13,360 |
| 1996-11-01 | 697 | 698 | 680 | 680 | 276,000 | 13,600 |
| 1996-10-31 | 692 | 700 | 691 | 699 | 605,000 | 13,980 |
| 1996-10-30 | 686 | 694 | 686 | 694 | 312,000 | 13,880 |
| 1996-10-29 | 684 | 686 | 684 | 684 | 106,000 | 13,680 |
| 1996-10-28 | 670 | 684 | 670 | 684 | 204,000 | 13,680 |
| 1996-10-25 | 681 | 681 | 676 | 676 | 719,000 | 13,520 |
| 1996-10-24 | 672 | 672 | 660 | 660 | 143,000 | 13,200 |
| 1996-10-23 | 671 | 671 | 657 | 670 | 210,000 | 13,400 |
| 1996-10-22 | 675 | 678 | 664 | 678 | 126,000 | 13,560 |
| 1996-10-21 | 689 | 690 | 683 | 683 | 135,000 | 13,660 |
| 1996-10-18 | 661 | 691 | 661 | 690 | 272,000 | 13,800 |
| 1996-10-17 | 654 | 658 | 654 | 658 | 412,000 | 13,160 |
| 1996-10-16 | 660 | 663 | 659 | 660 | 187,000 | 13,200 |
| 1996-10-15 | 646 | 659 | 645 | 659 | 295,000 | 13,180 |
| 1996-10-14 | 648 | 650 | 646 | 646 | 196,000 | 12,920 |
| 1996-10-11 | 656 | 656 | 648 | 648 | 317,000 | 12,960 |
| 1996-10-09 | 663 | 668 | 662 | 662 | 99,000 | 13,240 |
| 1996-10-08 | 677 | 677 | 667 | 668 | 212,000 | 13,360 |
| 1996-10-07 | 681 | 681 | 674 | 677 | 21,000 | 13,540 |
| 1996-10-04 | 684 | 685 | 681 | 681 | 95,000 | 13,620 |
| 1996-10-03 | 685 | 685 | 683 | 685 | 33,000 | 13,700 |
| 1996-10-02 | 686 | 690 | 678 | 685 | 56,000 | 13,700 |
| 1996-10-01 | 713 | 716 | 690 | 690 | 247,000 | 13,800 |
| 1996-09-30 | 707 | 717 | 701 | 717 | 188,000 | 14,340 |
| 1996-09-27 | 694 | 700 | 690 | 700 | 285,000 | 14,000 |
| 1996-09-26 | 694 | 700 | 694 | 695 | 87,000 | 13,900 |
| 1996-09-25 | 700 | 700 | 693 | 693 | 42,000 | 13,860 |
| 1996-09-24 | 684 | 690 | 680 | 684 | 234,000 | 13,680 |
| 1996-09-20 | 695 | 695 | 682 | 684 | 125,000 | 13,680 |
| 1996-09-19 | 699 | 706 | 692 | 703 | 263,000 | 14,060 |
| 1996-09-18 | 690 | 699 | 690 | 691 | 148,000 | 13,820 |
| 1996-09-17 | 690 | 699 | 690 | 697 | 268,000 | 13,940 |
| 1996-09-13 | 662 | 683 | 662 | 677 | 331,000 | 13,540 |
| 1996-09-12 | 678 | 678 | 661 | 661 | 645,000 | 13,220 |
| 1996-09-11 | 680 | 680 | 671 | 673 | 124,000 | 13,460 |
| 1996-09-10 | 668 | 682 | 668 | 674 | 202,000 | 13,480 |
| 1996-09-09 | 664 | 670 | 663 | 667 | 243,000 | 13,340 |
| 1996-09-06 | 665 | 667 | 662 | 666 | 80,000 | 13,320 |
| 1996-09-05 | 660 | 673 | 656 | 668 | 298,000 | 13,360 |
| 1996-09-04 | 665 | 665 | 655 | 657 | 140,000 | 13,140 |
| 1996-09-03 | 651 | 665 | 647 | 665 | 136,000 | 13,300 |
| 1996-09-02 | 650 | 650 | 648 | 649 | 82,000 | 12,980 |
| 1996-08-30 | 660 | 660 | 633 | 655 | 346,000 | 13,100 |
| 1996-08-29 | 661 | 661 | 650 | 660 | 67,000 | 13,200 |
| 1996-08-28 | 672 | 673 | 671 | 671 | 103,000 | 13,420 |
| 1996-08-27 | 675 | 680 | 675 | 676 | 315,000 | 13,520 |
| 1996-08-26 | 683 | 683 | 665 | 673 | 182,000 | 13,460 |
| 1996-08-23 | 678 | 683 | 677 | 683 | 111,000 | 13,660 |
| 1996-08-22 | 672 | 678 | 667 | 678 | 132,000 | 13,560 |
| 1996-08-21 | 659 | 670 | 659 | 665 | 196,000 | 13,300 |
| 1996-08-20 | 670 | 670 | 651 | 651 | 519,000 | 13,020 |
| 1996-08-19 | 678 | 680 | 670 | 670 | 119,000 | 13,400 |
| 1996-08-16 | 678 | 681 | 677 | 679 | 110,000 | 13,580 |
| 1996-08-15 | 694 | 694 | 678 | 678 | 147,000 | 13,560 |
| 1996-08-14 | 688 | 695 | 688 | 695 | 53,000 | 13,900 |
| 1996-08-13 | 676 | 689 | 676 | 689 | 74,000 | 13,780 |
| 1996-08-12 | 670 | 677 | 670 | 675 | 140,000 | 13,500 |
| 1996-08-09 | 689 | 689 | 681 | 686 | 584,000 | 13,720 |
| 1996-08-08 | 686 | 699 | 686 | 699 | 371,000 | 13,980 |
| 1996-08-07 | 687 | 695 | 685 | 690 | 114,000 | 13,800 |
| 1996-08-06 | 693 | 695 | 685 | 685 | 106,000 | 13,700 |
| 1996-08-05 | 699 | 703 | 697 | 703 | 145,000 | 14,060 |
| 1996-08-02 | 695 | 695 | 689 | 692 | 94,000 | 13,840 |
| 1996-08-01 | 680 | 689 | 680 | 688 | 300,000 | 13,760 |
| 1996-07-31 | 670 | 670 | 663 | 670 | 139,000 | 13,400 |
| 1996-07-30 | 676 | 682 | 666 | 670 | 216,000 | 13,400 |
| 1996-07-29 | 666 | 673 | 665 | 673 | 264,000 | 13,460 |
| 1996-07-26 | 656 | 667 | 656 | 665 | 952,000 | 13,300 |
| 1996-07-25 | 676 | 677 | 660 | 665 | 1,008,000 | 13,300 |
| 1996-07-24 | 676 | 676 | 670 | 671 | 151,000 | 13,420 |
| 1996-07-23 | 676 | 676 | 671 | 676 | 198,000 | 13,520 |
| 1996-07-22 | 698 | 699 | 667 | 667 | 436,000 | 13,340 |
| 1996-07-19 | 718 | 718 | 699 | 699 | 218,000 | 13,980 |
| 1996-07-18 | 710 | 718 | 710 | 718 | 134,000 | 14,360 |
| 1996-07-17 | 711 | 711 | 703 | 709 | 211,000 | 14,180 |
| 1996-07-16 | 700 | 720 | 700 | 711 | 323,000 | 14,220 |
| 1996-07-15 | 713 | 720 | 710 | 720 | 153,000 | 14,400 |
| 1996-07-12 | 719 | 724 | 707 | 724 | 153,000 | 14,480 |
| 1996-07-11 | 716 | 720 | 707 | 719 | 184,000 | 14,380 |
| 1996-07-10 | 718 | 718 | 701 | 706 | 82,000 | 14,120 |
| 1996-07-09 | 705 | 710 | 694 | 708 | 242,000 | 14,160 |
| 1996-07-08 | 723 | 723 | 705 | 710 | 212,000 | 14,200 |
| 1996-07-05 | 723 | 728 | 720 | 728 | 141,000 | 14,560 |
| 1996-07-04 | 730 | 731 | 722 | 730 | 190,000 | 14,600 |
| 1996-07-03 | 724 | 735 | 719 | 730 | 287,000 | 14,600 |
| 1996-07-02 | 734 | 737 | 718 | 719 | 232,000 | 14,380 |
| 1996-07-01 | 721 | 733 | 715 | 733 | 300,000 | 14,660 |
| 1996-06-28 | 718 | 720 | 714 | 720 | 396,000 | 14,400 |
| 1996-06-27 | 722 | 723 | 710 | 710 | 201,000 | 14,200 |
| 1996-06-26 | 708 | 718 | 708 | 718 | 134,000 | 14,360 |
| 1996-06-25 | 723 | 725 | 702 | 704 | 357,000 | 14,080 |
| 1996-06-24 | 718 | 718 | 705 | 705 | 328,000 | 14,100 |
| 1996-06-21 | 715 | 730 | 710 | 718 | 594,000 | 14,360 |
| 1996-06-20 | 708 | 712 | 702 | 710 | 161,000 | 14,200 |
| 1996-06-19 | 687 | 720 | 687 | 715 | 312,000 | 14,300 |
| 1996-06-18 | 692 | 699 | 692 | 692 | 239,000 | 13,840 |
| 1996-06-17 | 705 | 705 | 692 | 692 | 402,000 | 13,840 |
| 1996-06-14 | 716 | 716 | 700 | 706 | 860,000 | 14,120 |
| 1996-06-13 | 700 | 700 | 696 | 696 | 207,000 | 13,920 |
| 1996-06-12 | 690 | 700 | 688 | 699 | 265,000 | 13,980 |
| 1996-06-11 | 688 | 696 | 683 | 695 | 421,000 | 13,900 |
| 1996-06-10 | 683 | 700 | 683 | 688 | 181,000 | 13,760 |
| 1996-06-07 | 691 | 700 | 690 | 693 | 314,000 | 13,860 |
| 1996-06-06 | 706 | 731 | 700 | 713 | 531,000 | 14,260 |
| 1996-06-05 | 684 | 708 | 684 | 706 | 307,000 | 14,120 |
| 1996-06-04 | 692 | 695 | 684 | 684 | 257,000 | 13,680 |
| 1996-06-03 | 715 | 715 | 690 | 692 | 671,000 | 13,840 |
| 1996-05-31 | 691 | 720 | 691 | 718 | 989,000 | 14,360 |
| 1996-05-30 | 704 | 704 | 684 | 690 | 468,000 | 13,800 |
| 1996-05-29 | 699 | 728 | 693 | 710 | 1,775,000 | 14,200 |
| 1996-05-28 | 650 | 700 | 650 | 681 | 1,852,000 | 13,620 |
| 1996-05-27 | 650 | 654 | 643 | 646 | 190,000 | 12,920 |
| 1996-05-24 | 637 | 645 | 635 | 642 | 658,000 | 12,840 |
| 1996-05-23 | 637 | 637 | 627 | 635 | 175,000 | 12,700 |
| 1996-05-22 | 635 | 638 | 627 | 627 | 422,000 | 12,540 |
| 1996-05-21 | 640 | 640 | 633 | 635 | 158,000 | 12,700 |
| 1996-05-20 | 643 | 649 | 630 | 630 | 247,000 | 12,600 |
| 1996-05-17 | 626 | 630 | 615 | 630 | 334,000 | 12,600 |
| 1996-05-16 | 639 | 640 | 636 | 636 | 330,000 | 12,720 |
| 1996-05-15 | 626 | 638 | 626 | 635 | 138,000 | 12,700 |
| 1996-05-14 | 628 | 638 | 626 | 626 | 145,000 | 12,520 |
| 1996-05-13 | 636 | 639 | 628 | 628 | 116,000 | 12,560 |
| 1996-05-10 | 620 | 626 | 617 | 626 | 246,000 | 12,520 |
| 1996-05-09 | 626 | 626 | 612 | 620 | 385,000 | 12,400 |
| 1996-05-08 | 622 | 626 | 618 | 619 | 641,000 | 12,380 |
| 1996-05-07 | 650 | 653 | 626 | 626 | 284,000 | 12,520 |
| 1996-05-02 | 647 | 651 | 644 | 646 | 332,000 | 12,920 |
| 1996-05-01 | 658 | 658 | 649 | 657 | 346,000 | 13,140 |
| 1996-04-30 | 653 | 660 | 647 | 660 | 329,000 | 13,200 |
| 1996-04-26 | 663 | 665 | 653 | 653 | 573,000 | 13,060 |
| 1996-04-25 | 660 | 666 | 655 | 660 | 942,000 | 13,200 |
| 1996-04-24 | 629 | 655 | 629 | 650 | 663,000 | 13,000 |
| 1996-04-23 | 640 | 640 | 627 | 634 | 175,000 | 12,680 |
| 1996-04-22 | 629 | 640 | 629 | 640 | 162,000 | 12,800 |
| 1996-04-19 | 633 | 633 | 623 | 631 | 321,000 | 12,620 |
| 1996-04-18 | 638 | 638 | 623 | 623 | 453,000 | 12,460 |
| 1996-04-17 | 627 | 639 | 625 | 639 | 417,000 | 12,780 |
| 1996-04-16 | 635 | 635 | 625 | 625 | 270,000 | 12,500 |
| 1996-04-15 | 640 | 640 | 632 | 635 | 181,000 | 12,700 |
| 1996-04-12 | 640 | 640 | 631 | 631 | 191,000 | 12,620 |
| 1996-04-11 | 631 | 636 | 631 | 635 | 228,000 | 12,700 |
| 1996-04-10 | 640 | 650 | 640 | 643 | 275,000 | 12,860 |
| 1996-04-09 | 640 | 641 | 638 | 639 | 449,000 | 12,780 |
| 1996-04-08 | 640 | 640 | 635 | 639 | 74,000 | 12,780 |
| 1996-04-05 | 637 | 640 | 637 | 640 | 97,000 | 12,800 |
| 1996-04-04 | 631 | 640 | 631 | 637 | 168,000 | 12,740 |
| 1996-04-03 | 638 | 641 | 635 | 636 | 505,000 | 12,720 |
| 1996-04-02 | 640 | 641 | 630 | 634 | 484,000 | 12,680 |
| 1996-04-01 | 645 | 645 | 640 | 640 | 424,000 | 12,800 |
| 1996-03-29 | 624 | 646 | 621 | 645 | 562,000 | 12,900 |
| 1996-03-28 | 614 | 624 | 614 | 621 | 341,000 | 12,420 |
| 1996-03-27 | 616 | 617 | 610 | 610 | 469,000 | 12,200 |
| 1996-03-26 | 614 | 618 | 613 | 613 | 200,000 | 12,260 |
| 1996-03-25 | 619 | 620 | 617 | 619 | 182,000 | 12,380 |
| 1996-03-22 | 617 | 619 | 612 | 619 | 536,000 | 12,380 |
| 1996-03-21 | 607 | 620 | 605 | 617 | 693,000 | 12,340 |
| 1996-03-19 | 594 | 603 | 594 | 597 | 394,000 | 11,940 |
| 1996-03-18 | 573 | 595 | 573 | 595 | 342,000 | 11,900 |
| 1996-03-15 | 555 | 581 | 554 | 578 | 185,000 | 11,560 |
| 1996-03-14 | 565 | 565 | 552 | 552 | 248,000 | 11,040 |
| 1996-03-13 | 580 | 585 | 565 | 565 | 449,000 | 11,300 |
| 1996-03-12 | 584 | 586 | 569 | 585 | 313,000 | 11,700 |
| 1996-03-11 | 586 | 586 | 580 | 584 | 281,000 | 11,680 |
| 1996-03-08 | 568 | 586 | 566 | 586 | 908,000 | 11,720 |
| 1996-03-07 | 561 | 572 | 561 | 568 | 225,000 | 11,360 |
| 1996-03-06 | 564 | 564 | 554 | 564 | 312,000 | 11,280 |
| 1996-03-05 | 564 | 572 | 556 | 558 | 336,000 | 11,160 |
| 1996-03-04 | 556 | 574 | 555 | 574 | 285,000 | 11,480 |
| 1996-03-01 | 551 | 556 | 548 | 556 | 381,000 | 11,120 |
| 1996-02-29 | 551 | 556 | 547 | 551 | 228,000 | 11,020 |
| 1996-02-28 | 555 | 559 | 550 | 556 | 189,000 | 11,120 |
| 1996-02-27 | 549 | 554 | 549 | 554 | 480,000 | 11,080 |
| 1996-02-26 | 548 | 548 | 543 | 543 | 86,000 | 10,860 |
| 1996-02-23 | 540 | 552 | 540 | 548 | 198,000 | 10,960 |
| 1996-02-22 | 536 | 539 | 532 | 534 | 347,000 | 10,680 |
| 1996-02-21 | 557 | 557 | 530 | 531 | 241,000 | 10,620 |
| 1996-02-20 | 561 | 561 | 555 | 557 | 177,000 | 11,140 |
| 1996-02-19 | 561 | 563 | 558 | 562 | 169,000 | 11,240 |
| 1996-02-16 | 568 | 568 | 561 | 563 | 355,000 | 11,260 |
| 1996-02-15 | 581 | 581 | 565 | 568 | 329,000 | 11,360 |
| 1996-02-14 | 586 | 588 | 580 | 581 | 345,000 | 11,620 |
| 1996-02-13 | 591 | 591 | 585 | 586 | 157,000 | 11,720 |
| 1996-02-09 | 587 | 605 | 586 | 592 | 223,000 | 11,840 |
| 1996-02-08 | 590 | 597 | 589 | 595 | 562,000 | 11,900 |
| 1996-02-07 | 585 | 594 | 585 | 589 | 1,138,000 | 11,780 |
| 1996-02-06 | 597 | 597 | 582 | 582 | 124,000 | 11,640 |
| 1996-02-05 | 608 | 608 | 596 | 597 | 175,000 | 11,940 |
| 1996-02-02 | 608 | 616 | 605 | 613 | 483,000 | 12,260 |
| 1996-02-01 | 603 | 615 | 602 | 613 | 288,000 | 12,260 |
| 1996-01-31 | 603 | 618 | 602 | 618 | 388,000 | 12,360 |
| 1996-01-30 | 601 | 605 | 601 | 602 | 147,000 | 12,040 |
| 1996-01-29 | 601 | 603 | 600 | 601 | 128,000 | 12,020 |
| 1996-01-26 | 597 | 600 | 591 | 598 | 126,000 | 11,960 |
| 1996-01-25 | 601 | 602 | 587 | 596 | 242,000 | 11,920 |
| 1996-01-24 | 604 | 607 | 602 | 607 | 400,000 | 12,140 |
| 1996-01-23 | 598 | 608 | 585 | 608 | 540,000 | 12,160 |
| 1996-01-22 | 599 | 599 | 590 | 592 | 180,000 | 11,840 |
| 1996-01-19 | 588 | 598 | 585 | 596 | 189,000 | 11,920 |
| 1996-01-18 | 615 | 615 | 590 | 598 | 535,000 | 11,960 |
| 1996-01-17 | 613 | 618 | 608 | 617 | 1,237,000 | 12,340 |
| 1996-01-16 | 617 | 618 | 601 | 615 | 193,000 | 12,300 |
| 1996-01-12 | 611 | 620 | 608 | 620 | 473,000 | 12,400 |
| 1996-01-11 | 620 | 620 | 609 | 611 | 238,000 | 12,220 |
| 1996-01-10 | 610 | 620 | 601 | 610 | 314,000 | 12,200 |
| 1996-01-09 | 638 | 638 | 611 | 620 | 377,000 | 12,400 |
| 1996-01-08 | 625 | 640 | 624 | 633 | 1,022,000 | 12,660 |
| 1996-01-05 | 601 | 625 | 597 | 625 | 925,000 | 12,500 |
| 1996-01-04 | 596 | 599 | 587 | 596 | 358,000 | 11,920 |
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