8585 (株)オリエントコーポレーション の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 206 | 212 | 205 | 211 | 96,000 | 4,220 |
| 1997-12-29 | 203 | 204 | 200 | 201 | 222,000 | 4,020 |
| 1997-12-26 | 201 | 210 | 199 | 202 | 424,000 | 4,040 |
| 1997-12-25 | 205 | 211 | 201 | 204 | 453,000 | 4,080 |
| 1997-12-24 | 199 | 207 | 199 | 207 | 387,000 | 4,140 |
| 1997-12-22 | 218 | 219 | 196 | 216 | 425,000 | 4,320 |
| 1997-12-19 | 219 | 219 | 199 | 213 | 2,018,000 | 4,260 |
| 1997-12-18 | 225 | 225 | 214 | 215 | 362,000 | 4,300 |
| 1997-12-17 | 214 | 239 | 214 | 225 | 528,000 | 4,500 |
| 1997-12-16 | 216 | 220 | 211 | 214 | 325,000 | 4,280 |
| 1997-12-15 | 218 | 219 | 215 | 217 | 181,000 | 4,340 |
| 1997-12-12 | 220 | 220 | 217 | 220 | 754,000 | 4,400 |
| 1997-12-11 | 220 | 226 | 219 | 223 | 287,000 | 4,460 |
| 1997-12-10 | 220 | 224 | 215 | 220 | 147,000 | 4,400 |
| 1997-12-09 | 209 | 220 | 209 | 220 | 434,000 | 4,400 |
| 1997-12-08 | 214 | 216 | 205 | 208 | 827,000 | 4,160 |
| 1997-12-05 | 227 | 235 | 204 | 213 | 1,574,000 | 4,260 |
| 1997-12-04 | 231 | 232 | 225 | 227 | 304,000 | 4,540 |
| 1997-12-03 | 235 | 240 | 231 | 232 | 209,000 | 4,640 |
| 1997-12-02 | 246 | 247 | 235 | 235 | 528,000 | 4,700 |
| 1997-12-01 | 235 | 254 | 234 | 246 | 752,000 | 4,920 |
| 1997-11-28 | 205 | 238 | 205 | 237 | 850,000 | 4,740 |
| 1997-11-27 | 200 | 208 | 192 | 208 | 2,113,000 | 4,160 |
| 1997-11-26 | 235 | 235 | 181 | 210 | 1,103,000 | 4,200 |
| 1997-11-25 | 240 | 245 | 231 | 239 | 545,000 | 4,780 |
| 1997-11-21 | 265 | 267 | 255 | 255 | 721,000 | 5,100 |
| 1997-11-20 | 249 | 260 | 248 | 250 | 860,000 | 5,000 |
| 1997-11-19 | 250 | 251 | 235 | 239 | 995,000 | 4,780 |
| 1997-11-18 | 261 | 271 | 250 | 256 | 760,000 | 5,120 |
| 1997-11-17 | 247 | 280 | 247 | 271 | 415,000 | 5,420 |
| 1997-11-14 | 249 | 253 | 246 | 246 | 502,000 | 4,920 |
| 1997-11-13 | 248 | 268 | 247 | 249 | 634,000 | 4,980 |
| 1997-11-12 | 254 | 258 | 245 | 255 | 1,218,000 | 5,100 |
| 1997-11-11 | 283 | 285 | 266 | 269 | 1,097,000 | 5,380 |
| 1997-11-10 | 263 | 287 | 258 | 284 | 622,000 | 5,680 |
| 1997-11-07 | 257 | 268 | 250 | 268 | 482,000 | 5,360 |
| 1997-11-06 | 271 | 275 | 260 | 267 | 687,000 | 5,340 |
| 1997-11-05 | 285 | 287 | 276 | 276 | 598,000 | 5,520 |
| 1997-11-04 | 303 | 303 | 286 | 290 | 794,000 | 5,800 |
| 1997-10-31 | 295 | 303 | 290 | 298 | 898,000 | 5,960 |
| 1997-10-30 | 298 | 306 | 292 | 296 | 1,357,000 | 5,920 |
| 1997-10-29 | 285 | 297 | 285 | 296 | 1,710,000 | 5,920 |
| 1997-10-28 | 260 | 281 | 258 | 276 | 811,000 | 5,520 |
| 1997-10-27 | 281 | 281 | 271 | 272 | 1,032,000 | 5,440 |
| 1997-10-24 | 250 | 285 | 250 | 282 | 1,985,000 | 5,640 |
| 1997-10-23 | 270 | 270 | 251 | 254 | 917,000 | 5,080 |
| 1997-10-22 | 246 | 272 | 246 | 272 | 1,412,000 | 5,440 |
| 1997-10-21 | 240 | 255 | 240 | 241 | 1,571,000 | 4,820 |
| 1997-10-20 | 208 | 230 | 208 | 226 | 1,043,000 | 4,520 |
| 1997-10-17 | 208 | 212 | 200 | 203 | 757,000 | 4,060 |
| 1997-10-16 | 205 | 213 | 201 | 208 | 670,000 | 4,160 |
| 1997-10-15 | 195 | 202 | 194 | 200 | 850,000 | 4,000 |
| 1997-10-14 | 205 | 205 | 190 | 195 | 1,295,000 | 3,900 |
| 1997-10-13 | 203 | 213 | 198 | 206 | 906,000 | 4,120 |
| 1997-10-09 | 226 | 228 | 203 | 208 | 1,299,000 | 4,160 |
| 1997-10-08 | 235 | 235 | 225 | 231 | 662,000 | 4,620 |
| 1997-10-07 | 250 | 251 | 235 | 235 | 597,000 | 4,700 |
| 1997-10-06 | 257 | 261 | 251 | 251 | 379,000 | 5,020 |
| 1997-10-03 | 260 | 267 | 257 | 265 | 258,000 | 5,300 |
| 1997-10-02 | 274 | 274 | 263 | 266 | 935,000 | 5,320 |
| 1997-10-01 | 265 | 277 | 260 | 273 | 675,000 | 5,460 |
| 1997-09-30 | 275 | 283 | 266 | 266 | 492,000 | 5,320 |
| 1997-09-29 | 312 | 312 | 288 | 289 | 530,000 | 5,780 |
| 1997-09-26 | 343 | 343 | 310 | 315 | 105,000 | 6,300 |
| 1997-09-25 | 343 | 346 | 340 | 343 | 279,000 | 6,860 |
| 1997-09-24 | 330 | 345 | 329 | 342 | 267,000 | 6,840 |
| 1997-09-22 | 328 | 336 | 323 | 332 | 235,000 | 6,640 |
| 1997-09-19 | 333 | 340 | 331 | 334 | 209,000 | 6,680 |
| 1997-09-18 | 336 | 341 | 332 | 336 | 161,000 | 6,720 |
| 1997-09-17 | 335 | 341 | 331 | 336 | 1,067,000 | 6,720 |
| 1997-09-16 | 345 | 346 | 336 | 336 | 219,000 | 6,720 |
| 1997-09-12 | 343 | 343 | 334 | 343 | 382,000 | 6,860 |
| 1997-09-11 | 361 | 363 | 353 | 353 | 196,000 | 7,060 |
| 1997-09-10 | 361 | 365 | 361 | 365 | 188,000 | 7,300 |
| 1997-09-09 | 368 | 368 | 360 | 364 | 120,000 | 7,280 |
| 1997-09-08 | 372 | 373 | 368 | 368 | 105,000 | 7,360 |
| 1997-09-05 | 375 | 375 | 370 | 375 | 99,000 | 7,500 |
| 1997-09-04 | 384 | 384 | 380 | 380 | 99,000 | 7,600 |
| 1997-09-03 | 380 | 385 | 380 | 382 | 727,000 | 7,640 |
| 1997-09-02 | 390 | 399 | 389 | 399 | 97,000 | 7,980 |
| 1997-09-01 | 390 | 390 | 385 | 385 | 12,000 | 7,700 |
| 1997-08-29 | 387 | 390 | 385 | 385 | 104,000 | 7,700 |
| 1997-08-28 | 384 | 391 | 384 | 389 | 128,000 | 7,780 |
| 1997-08-27 | 394 | 395 | 384 | 389 | 52,000 | 7,780 |
| 1997-08-26 | 381 | 388 | 381 | 385 | 32,000 | 7,700 |
| 1997-08-25 | 382 | 385 | 382 | 385 | 62,000 | 7,700 |
| 1997-08-22 | 391 | 391 | 381 | 382 | 170,000 | 7,640 |
| 1997-08-21 | 404 | 408 | 393 | 396 | 249,000 | 7,920 |
| 1997-08-20 | 391 | 402 | 391 | 402 | 199,000 | 8,040 |
| 1997-08-19 | 374 | 382 | 373 | 380 | 189,000 | 7,600 |
| 1997-08-18 | 369 | 373 | 365 | 373 | 226,000 | 7,460 |
| 1997-08-15 | 381 | 381 | 374 | 378 | 345,000 | 7,560 |
| 1997-08-14 | 385 | 388 | 384 | 388 | 95,000 | 7,760 |
| 1997-08-13 | 386 | 388 | 385 | 388 | 165,000 | 7,760 |
| 1997-08-12 | 397 | 397 | 386 | 388 | 270,000 | 7,760 |
| 1997-08-11 | 400 | 400 | 394 | 397 | 189,000 | 7,940 |
| 1997-08-08 | 389 | 400 | 385 | 400 | 125,000 | 8,000 |
| 1997-08-07 | 399 | 399 | 390 | 397 | 169,000 | 7,940 |
| 1997-08-06 | 389 | 395 | 385 | 395 | 345,000 | 7,900 |
| 1997-08-05 | 387 | 390 | 386 | 390 | 180,000 | 7,800 |
| 1997-08-04 | 385 | 390 | 380 | 385 | 510,000 | 7,700 |
| 1997-08-01 | 400 | 400 | 390 | 390 | 250,000 | 7,800 |
| 1997-07-31 | 410 | 410 | 400 | 402 | 539,000 | 8,040 |
| 1997-07-30 | 435 | 435 | 414 | 414 | 204,000 | 8,280 |
| 1997-07-29 | 455 | 455 | 435 | 435 | 200,000 | 8,700 |
| 1997-07-28 | 445 | 445 | 443 | 445 | 43,000 | 8,900 |
| 1997-07-25 | 450 | 450 | 442 | 447 | 96,000 | 8,940 |
| 1997-07-24 | 452 | 455 | 450 | 450 | 85,000 | 9,000 |
| 1997-07-23 | 457 | 459 | 452 | 457 | 65,000 | 9,140 |
| 1997-07-22 | 450 | 457 | 450 | 452 | 172,000 | 9,040 |
| 1997-07-18 | 466 | 469 | 450 | 450 | 254,000 | 9,000 |
| 1997-07-17 | 456 | 465 | 453 | 461 | 345,000 | 9,220 |
| 1997-07-16 | 455 | 457 | 451 | 451 | 90,000 | 9,020 |
| 1997-07-15 | 453 | 455 | 447 | 450 | 107,000 | 9,000 |
| 1997-07-14 | 462 | 462 | 455 | 460 | 97,000 | 9,200 |
| 1997-07-11 | 456 | 458 | 452 | 455 | 223,000 | 9,100 |
| 1997-07-10 | 458 | 465 | 457 | 459 | 52,000 | 9,180 |
| 1997-07-09 | 465 | 474 | 463 | 473 | 327,000 | 9,460 |
| 1997-07-08 | 454 | 467 | 454 | 465 | 176,000 | 9,300 |
| 1997-07-07 | 466 | 466 | 454 | 454 | 97,000 | 9,080 |
| 1997-07-04 | 481 | 481 | 466 | 467 | 86,000 | 9,340 |
| 1997-07-03 | 465 | 478 | 462 | 477 | 448,000 | 9,540 |
| 1997-07-02 | 461 | 465 | 453 | 465 | 124,000 | 9,300 |
| 1997-07-01 | 468 | 468 | 450 | 463 | 244,000 | 9,260 |
| 1997-06-30 | 462 | 467 | 453 | 467 | 238,000 | 9,340 |
| 1997-06-27 | 469 | 470 | 446 | 462 | 949,000 | 9,240 |
| 1997-06-26 | 488 | 490 | 470 | 470 | 476,000 | 9,400 |
| 1997-06-25 | 480 | 488 | 478 | 488 | 708,000 | 9,760 |
| 1997-06-24 | 480 | 482 | 473 | 478 | 733,000 | 9,560 |
| 1997-06-23 | 488 | 494 | 480 | 490 | 1,099,000 | 9,800 |
| 1997-06-20 | 482 | 495 | 479 | 488 | 2,775,000 | 9,760 |
| 1997-06-19 | 445 | 475 | 445 | 467 | 1,866,000 | 9,340 |
| 1997-06-18 | 432 | 442 | 432 | 441 | 634,000 | 8,820 |
| 1997-06-17 | 432 | 437 | 428 | 429 | 982,000 | 8,580 |
| 1997-06-16 | 429 | 442 | 429 | 437 | 262,000 | 8,740 |
| 1997-06-13 | 445 | 445 | 430 | 433 | 1,253,000 | 8,660 |
| 1997-06-12 | 427 | 435 | 425 | 435 | 388,000 | 8,700 |
| 1997-06-11 | 420 | 433 | 419 | 427 | 616,000 | 8,540 |
| 1997-06-10 | 418 | 418 | 415 | 418 | 107,000 | 8,360 |
| 1997-06-09 | 415 | 418 | 415 | 418 | 230,000 | 8,360 |
| 1997-06-06 | 419 | 419 | 415 | 418 | 86,000 | 8,360 |
| 1997-06-05 | 420 | 421 | 416 | 420 | 131,000 | 8,400 |
| 1997-06-04 | 420 | 425 | 419 | 420 | 248,000 | 8,400 |
| 1997-06-03 | 412 | 420 | 412 | 419 | 177,000 | 8,380 |
| 1997-06-02 | 403 | 418 | 403 | 408 | 373,000 | 8,160 |
| 1997-05-30 | 410 | 411 | 400 | 400 | 528,000 | 8,000 |
| 1997-05-29 | 417 | 423 | 410 | 410 | 160,000 | 8,200 |
| 1997-05-28 | 415 | 418 | 406 | 413 | 851,000 | 8,260 |
| 1997-05-27 | 425 | 425 | 415 | 419 | 120,000 | 8,380 |
| 1997-05-26 | 426 | 429 | 426 | 429 | 70,000 | 8,580 |
| 1997-05-23 | 425 | 428 | 422 | 422 | 117,000 | 8,440 |
| 1997-05-22 | 426 | 435 | 426 | 430 | 271,000 | 8,600 |
| 1997-05-21 | 440 | 442 | 427 | 431 | 429,000 | 8,620 |
| 1997-05-20 | 441 | 445 | 438 | 440 | 293,000 | 8,800 |
| 1997-05-19 | 448 | 448 | 439 | 440 | 1,103,000 | 8,800 |
| 1997-05-16 | 431 | 458 | 431 | 443 | 705,000 | 8,860 |
| 1997-05-15 | 433 | 434 | 426 | 426 | 281,000 | 8,520 |
| 1997-05-14 | 440 | 440 | 432 | 433 | 240,000 | 8,660 |
| 1997-05-13 | 452 | 459 | 448 | 448 | 359,000 | 8,960 |
| 1997-05-12 | 439 | 458 | 435 | 457 | 287,000 | 9,140 |
| 1997-05-09 | 444 | 446 | 432 | 442 | 375,000 | 8,840 |
| 1997-05-08 | 439 | 459 | 437 | 456 | 505,000 | 9,120 |
| 1997-05-07 | 431 | 448 | 428 | 439 | 998,000 | 8,780 |
| 1997-05-06 | 415 | 428 | 415 | 428 | 695,000 | 8,560 |
| 1997-05-02 | 410 | 412 | 405 | 412 | 351,000 | 8,240 |
| 1997-05-01 | 410 | 413 | 408 | 412 | 248,000 | 8,240 |
| 1997-04-30 | 402 | 408 | 401 | 406 | 348,000 | 8,120 |
| 1997-04-28 | 411 | 412 | 400 | 406 | 198,000 | 8,120 |
| 1997-04-25 | 422 | 422 | 415 | 415 | 152,000 | 8,300 |
| 1997-04-24 | 410 | 424 | 407 | 424 | 525,000 | 8,480 |
| 1997-04-23 | 405 | 409 | 399 | 405 | 886,000 | 8,100 |
| 1997-04-22 | 433 | 433 | 405 | 405 | 442,000 | 8,100 |
| 1997-04-21 | 435 | 439 | 430 | 433 | 413,000 | 8,660 |
| 1997-04-18 | 409 | 433 | 408 | 426 | 473,000 | 8,520 |
| 1997-04-17 | 396 | 410 | 396 | 409 | 234,000 | 8,180 |
| 1997-04-16 | 393 | 398 | 390 | 393 | 293,000 | 7,860 |
| 1997-04-15 | 389 | 390 | 384 | 390 | 454,000 | 7,800 |
| 1997-04-14 | 393 | 394 | 385 | 389 | 1,016,000 | 7,780 |
| 1997-04-11 | 400 | 402 | 386 | 397 | 241,000 | 7,940 |
| 1997-04-10 | 453 | 453 | 412 | 412 | 499,000 | 8,240 |
| 1997-04-09 | 480 | 481 | 451 | 458 | 91,000 | 9,160 |
| 1997-04-08 | 469 | 482 | 465 | 482 | 86,000 | 9,640 |
| 1997-04-07 | 480 | 480 | 468 | 468 | 171,000 | 9,360 |
| 1997-04-04 | 480 | 490 | 478 | 485 | 76,000 | 9,700 |
| 1997-04-03 | 489 | 492 | 484 | 484 | 93,000 | 9,680 |
| 1997-04-02 | 492 | 492 | 482 | 492 | 49,000 | 9,840 |
| 1997-04-01 | 515 | 515 | 484 | 484 | 336,000 | 9,680 |
| 1997-03-31 | 485 | 515 | 480 | 515 | 301,000 | 10,300 |
| 1997-03-28 | 485 | 490 | 485 | 489 | 175,000 | 9,780 |
| 1997-03-27 | 491 | 500 | 488 | 490 | 661,000 | 9,800 |
| 1997-03-26 | 479 | 494 | 479 | 491 | 635,000 | 9,820 |
| 1997-03-25 | 475 | 489 | 475 | 488 | 242,000 | 9,760 |
| 1997-03-24 | 487 | 488 | 473 | 473 | 56,000 | 9,460 |
| 1997-03-21 | 485 | 495 | 485 | 486 | 210,000 | 9,720 |
| 1997-03-19 | 445 | 465 | 444 | 465 | 397,000 | 9,300 |
| 1997-03-18 | 453 | 460 | 445 | 445 | 345,000 | 8,900 |
| 1997-03-17 | 457 | 463 | 453 | 453 | 344,000 | 9,060 |
| 1997-03-14 | 455 | 455 | 446 | 452 | 711,000 | 9,040 |
| 1997-03-13 | 469 | 470 | 450 | 450 | 178,000 | 9,000 |
| 1997-03-12 | 481 | 481 | 460 | 460 | 226,000 | 9,200 |
| 1997-03-11 | 483 | 490 | 475 | 475 | 143,000 | 9,500 |
| 1997-03-10 | 484 | 486 | 482 | 485 | 99,000 | 9,700 |
| 1997-03-07 | 480 | 486 | 480 | 486 | 65,000 | 9,720 |
| 1997-03-06 | 496 | 500 | 475 | 480 | 205,000 | 9,600 |
| 1997-03-05 | 512 | 512 | 502 | 505 | 147,000 | 10,100 |
| 1997-03-04 | 517 | 519 | 513 | 514 | 121,000 | 10,280 |
| 1997-03-03 | 531 | 531 | 520 | 520 | 124,000 | 10,400 |
| 1997-02-28 | 529 | 539 | 529 | 539 | 95,000 | 10,780 |
| 1997-02-27 | 532 | 534 | 528 | 533 | 214,000 | 10,660 |
| 1997-02-26 | 538 | 539 | 534 | 539 | 114,000 | 10,780 |
| 1997-02-25 | 545 | 546 | 538 | 538 | 164,000 | 10,760 |
| 1997-02-24 | 550 | 552 | 548 | 549 | 235,000 | 10,980 |
| 1997-02-21 | 524 | 550 | 522 | 539 | 413,000 | 10,780 |
| 1997-02-20 | 518 | 527 | 518 | 524 | 179,000 | 10,480 |
| 1997-02-19 | 501 | 521 | 500 | 521 | 189,000 | 10,420 |
| 1997-02-18 | 516 | 525 | 510 | 511 | 95,000 | 10,220 |
| 1997-02-17 | 516 | 525 | 516 | 516 | 189,000 | 10,320 |
| 1997-02-14 | 511 | 526 | 505 | 526 | 198,000 | 10,520 |
| 1997-02-13 | 523 | 529 | 501 | 501 | 202,000 | 10,020 |
| 1997-02-12 | 510 | 513 | 500 | 513 | 382,000 | 10,260 |
| 1997-02-10 | 511 | 517 | 496 | 502 | 327,000 | 10,040 |
| 1997-02-07 | 540 | 541 | 510 | 519 | 223,000 | 10,380 |
| 1997-02-06 | 540 | 555 | 536 | 540 | 227,000 | 10,800 |
| 1997-02-05 | 565 | 565 | 535 | 536 | 194,000 | 10,720 |
| 1997-02-04 | 565 | 594 | 565 | 594 | 153,000 | 11,880 |
| 1997-02-03 | 570 | 570 | 565 | 565 | 226,000 | 11,300 |
| 1997-01-31 | 550 | 570 | 540 | 570 | 233,000 | 11,400 |
| 1997-01-30 | 548 | 552 | 540 | 540 | 235,000 | 10,800 |
| 1997-01-29 | 542 | 545 | 529 | 540 | 183,000 | 10,800 |
| 1997-01-28 | 530 | 530 | 515 | 527 | 638,000 | 10,540 |
| 1997-01-27 | 565 | 565 | 534 | 535 | 435,000 | 10,700 |
| 1997-01-24 | 600 | 600 | 559 | 565 | 331,000 | 11,300 |
| 1997-01-23 | 619 | 619 | 609 | 610 | 111,000 | 12,200 |
| 1997-01-22 | 612 | 619 | 610 | 619 | 294,000 | 12,380 |
| 1997-01-21 | 637 | 641 | 610 | 610 | 269,000 | 12,200 |
| 1997-01-20 | 647 | 647 | 620 | 640 | 109,000 | 12,800 |
| 1997-01-17 | 635 | 650 | 634 | 650 | 104,000 | 13,000 |
| 1997-01-16 | 633 | 641 | 628 | 641 | 206,000 | 12,820 |
| 1997-01-14 | 605 | 627 | 585 | 627 | 197,000 | 12,540 |
| 1997-01-13 | 608 | 615 | 596 | 615 | 375,000 | 12,300 |
| 1997-01-10 | 608 | 608 | 584 | 606 | 383,000 | 12,120 |
| 1997-01-09 | 621 | 622 | 601 | 602 | 119,000 | 12,040 |
| 1997-01-08 | 647 | 648 | 636 | 641 | 231,000 | 12,820 |
| 1997-01-07 | 660 | 660 | 644 | 647 | 134,000 | 12,940 |
| 1997-01-06 | 633 | 644 | 633 | 644 | 140,000 | 12,880 |
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
