8585 (株)オリエントコーポレーション の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 251 | 259 | 251 | 252 | 99,000 | 5,040 |
| 1998-12-29 | 257 | 259 | 256 | 259 | 126,000 | 5,180 |
| 1998-12-28 | 255 | 256 | 252 | 253 | 56,000 | 5,060 |
| 1998-12-25 | 257 | 259 | 255 | 255 | 122,000 | 5,100 |
| 1998-12-24 | 257 | 258 | 256 | 257 | 187,000 | 5,140 |
| 1998-12-22 | 259 | 260 | 258 | 258 | 132,000 | 5,160 |
| 1998-12-21 | 260 | 261 | 258 | 259 | 238,000 | 5,180 |
| 1998-12-18 | 254 | 259 | 254 | 256 | 198,000 | 5,120 |
| 1998-12-17 | 256 | 256 | 251 | 254 | 171,000 | 5,080 |
| 1998-12-16 | 257 | 258 | 254 | 256 | 81,000 | 5,120 |
| 1998-12-15 | 263 | 263 | 251 | 251 | 376,000 | 5,020 |
| 1998-12-14 | 263 | 268 | 262 | 268 | 232,000 | 5,360 |
| 1998-12-11 | 273 | 274 | 268 | 273 | 319,000 | 5,460 |
| 1998-12-10 | 275 | 279 | 270 | 273 | 220,000 | 5,460 |
| 1998-12-09 | 266 | 271 | 265 | 271 | 187,000 | 5,420 |
| 1998-12-08 | 273 | 273 | 263 | 263 | 204,000 | 5,260 |
| 1998-12-07 | 276 | 276 | 271 | 275 | 169,000 | 5,500 |
| 1998-12-04 | 279 | 282 | 275 | 276 | 590,000 | 5,520 |
| 1998-12-03 | 279 | 279 | 275 | 279 | 217,000 | 5,580 |
| 1998-12-02 | 274 | 280 | 273 | 280 | 219,000 | 5,600 |
| 1998-12-01 | 280 | 280 | 273 | 274 | 191,000 | 5,480 |
| 1998-11-30 | 286 | 287 | 279 | 281 | 336,000 | 5,620 |
| 1998-11-27 | 281 | 286 | 280 | 281 | 399,000 | 5,620 |
| 1998-11-26 | 272 | 276 | 270 | 276 | 283,000 | 5,520 |
| 1998-11-25 | 272 | 279 | 267 | 272 | 404,000 | 5,440 |
| 1998-11-24 | 259 | 274 | 256 | 273 | 593,000 | 5,460 |
| 1998-11-20 | 250 | 256 | 247 | 251 | 580,000 | 5,020 |
| 1998-11-19 | 245 | 246 | 243 | 243 | 791,000 | 4,860 |
| 1998-11-18 | 247 | 249 | 245 | 249 | 434,000 | 4,980 |
| 1998-11-17 | 249 | 250 | 245 | 250 | 370,000 | 5,000 |
| 1998-11-16 | 248 | 249 | 245 | 249 | 127,000 | 4,980 |
| 1998-11-13 | 247 | 247 | 243 | 247 | 88,000 | 4,940 |
| 1998-11-12 | 250 | 250 | 246 | 247 | 131,000 | 4,940 |
| 1998-11-11 | 249 | 255 | 248 | 251 | 161,000 | 5,020 |
| 1998-11-10 | 250 | 250 | 248 | 249 | 148,000 | 4,980 |
| 1998-11-09 | 252 | 252 | 240 | 250 | 168,000 | 5,000 |
| 1998-11-06 | 258 | 258 | 251 | 252 | 317,000 | 5,040 |
| 1998-11-05 | 260 | 260 | 250 | 260 | 432,000 | 5,200 |
| 1998-11-04 | 253 | 260 | 253 | 259 | 651,000 | 5,180 |
| 1998-11-02 | 222 | 248 | 222 | 248 | 781,000 | 4,960 |
| 1998-10-30 | 236 | 236 | 221 | 221 | 721,000 | 4,420 |
| 1998-10-29 | 240 | 240 | 236 | 237 | 116,000 | 4,740 |
| 1998-10-28 | 241 | 245 | 240 | 240 | 989,000 | 4,800 |
| 1998-10-27 | 245 | 245 | 240 | 241 | 349,000 | 4,820 |
| 1998-10-26 | 250 | 250 | 244 | 245 | 228,000 | 4,900 |
| 1998-10-23 | 252 | 257 | 247 | 250 | 390,000 | 5,000 |
| 1998-10-22 | 258 | 270 | 258 | 262 | 393,000 | 5,240 |
| 1998-10-21 | 259 | 263 | 250 | 257 | 543,000 | 5,140 |
| 1998-10-20 | 246 | 254 | 241 | 253 | 193,000 | 5,060 |
| 1998-10-19 | 245 | 255 | 245 | 246 | 153,000 | 4,920 |
| 1998-10-16 | 245 | 257 | 243 | 244 | 473,000 | 4,880 |
| 1998-10-15 | 258 | 258 | 242 | 243 | 289,000 | 4,860 |
| 1998-10-14 | 263 | 263 | 252 | 255 | 114,000 | 5,100 |
| 1998-10-13 | 264 | 266 | 250 | 263 | 168,000 | 5,260 |
| 1998-10-12 | 258 | 268 | 258 | 265 | 273,000 | 5,300 |
| 1998-10-09 | 256 | 260 | 252 | 258 | 702,000 | 5,160 |
| 1998-10-08 | 264 | 268 | 256 | 256 | 445,000 | 5,120 |
| 1998-10-07 | 265 | 272 | 262 | 272 | 343,000 | 5,440 |
| 1998-10-06 | 247 | 265 | 247 | 258 | 305,000 | 5,160 |
| 1998-10-05 | 247 | 251 | 247 | 247 | 343,000 | 4,940 |
| 1998-10-02 | 236 | 250 | 235 | 245 | 258,000 | 4,900 |
| 1998-10-01 | 255 | 258 | 235 | 240 | 214,000 | 4,800 |
| 1998-09-30 | 261 | 265 | 256 | 256 | 339,000 | 5,120 |
| 1998-09-29 | 265 | 265 | 260 | 263 | 121,000 | 5,260 |
| 1998-09-28 | 260 | 265 | 260 | 261 | 104,000 | 5,220 |
| 1998-09-25 | 261 | 272 | 260 | 268 | 302,000 | 5,360 |
| 1998-09-24 | 274 | 280 | 274 | 280 | 214,000 | 5,600 |
| 1998-09-22 | 273 | 273 | 271 | 273 | 339,000 | 5,460 |
| 1998-09-21 | 267 | 267 | 259 | 260 | 350,000 | 5,200 |
| 1998-09-18 | 260 | 262 | 257 | 257 | 706,000 | 5,140 |
| 1998-09-17 | 265 | 266 | 262 | 262 | 304,000 | 5,240 |
| 1998-09-16 | 271 | 273 | 266 | 266 | 243,000 | 5,320 |
| 1998-09-14 | 272 | 277 | 268 | 272 | 154,000 | 5,440 |
| 1998-09-11 | 275 | 279 | 266 | 272 | 698,000 | 5,440 |
| 1998-09-10 | 289 | 289 | 276 | 280 | 330,000 | 5,600 |
| 1998-09-09 | 290 | 291 | 280 | 281 | 171,000 | 5,620 |
| 1998-09-08 | 285 | 295 | 285 | 288 | 173,000 | 5,760 |
| 1998-09-07 | 280 | 290 | 277 | 290 | 271,000 | 5,800 |
| 1998-09-04 | 285 | 285 | 271 | 283 | 291,000 | 5,660 |
| 1998-09-03 | 284 | 290 | 281 | 285 | 210,000 | 5,700 |
| 1998-09-02 | 291 | 294 | 286 | 286 | 438,000 | 5,720 |
| 1998-09-01 | 262 | 283 | 260 | 282 | 480,000 | 5,640 |
| 1998-08-31 | 261 | 280 | 261 | 277 | 243,000 | 5,540 |
| 1998-08-28 | 251 | 267 | 251 | 260 | 382,000 | 5,200 |
| 1998-08-27 | 279 | 279 | 271 | 271 | 248,000 | 5,420 |
| 1998-08-26 | 286 | 286 | 280 | 280 | 247,000 | 5,600 |
| 1998-08-25 | 286 | 290 | 285 | 286 | 190,000 | 5,720 |
| 1998-08-24 | 290 | 290 | 281 | 281 | 224,000 | 5,620 |
| 1998-08-21 | 298 | 301 | 296 | 296 | 265,000 | 5,920 |
| 1998-08-20 | 297 | 298 | 296 | 296 | 108,000 | 5,920 |
| 1998-08-19 | 293 | 297 | 292 | 296 | 419,000 | 5,920 |
| 1998-08-18 | 298 | 300 | 295 | 295 | 203,000 | 5,900 |
| 1998-08-17 | 296 | 301 | 291 | 293 | 313,000 | 5,860 |
| 1998-08-14 | 301 | 301 | 296 | 300 | 288,000 | 6,000 |
| 1998-08-13 | 305 | 306 | 301 | 301 | 236,000 | 6,020 |
| 1998-08-12 | 300 | 305 | 300 | 305 | 412,000 | 6,100 |
| 1998-08-11 | 308 | 308 | 303 | 305 | 287,000 | 6,100 |
| 1998-08-10 | 315 | 315 | 305 | 306 | 316,000 | 6,120 |
| 1998-08-07 | 322 | 322 | 315 | 315 | 460,000 | 6,300 |
| 1998-08-06 | 324 | 327 | 321 | 322 | 549,000 | 6,440 |
| 1998-08-05 | 320 | 325 | 319 | 325 | 696,000 | 6,500 |
| 1998-08-04 | 321 | 329 | 318 | 318 | 841,000 | 6,360 |
| 1998-08-03 | 326 | 331 | 325 | 326 | 1,187,000 | 6,520 |
| 1998-07-31 | 314 | 326 | 314 | 325 | 1,865,000 | 6,500 |
| 1998-07-30 | 315 | 320 | 310 | 314 | 468,000 | 6,280 |
| 1998-07-29 | 310 | 314 | 310 | 310 | 335,000 | 6,200 |
| 1998-07-28 | 305 | 311 | 305 | 310 | 498,000 | 6,200 |
| 1998-07-27 | 315 | 315 | 300 | 303 | 426,000 | 6,060 |
| 1998-07-24 | 315 | 316 | 314 | 315 | 357,000 | 6,300 |
| 1998-07-23 | 314 | 318 | 311 | 316 | 207,000 | 6,320 |
| 1998-07-22 | 311 | 318 | 311 | 315 | 245,000 | 6,300 |
| 1998-07-21 | 323 | 323 | 317 | 319 | 434,000 | 6,380 |
| 1998-07-17 | 318 | 318 | 313 | 314 | 359,000 | 6,280 |
| 1998-07-16 | 311 | 317 | 311 | 313 | 495,000 | 6,260 |
| 1998-07-15 | 311 | 316 | 311 | 311 | 526,000 | 6,220 |
| 1998-07-14 | 310 | 313 | 308 | 310 | 114,000 | 6,200 |
| 1998-07-13 | 295 | 307 | 295 | 307 | 192,000 | 6,140 |
| 1998-07-10 | 314 | 316 | 309 | 310 | 648,000 | 6,200 |
| 1998-07-09 | 315 | 315 | 310 | 311 | 249,000 | 6,220 |
| 1998-07-08 | 310 | 316 | 306 | 316 | 397,000 | 6,320 |
| 1998-07-07 | 310 | 312 | 304 | 306 | 477,000 | 6,120 |
| 1998-07-06 | 311 | 312 | 306 | 311 | 106,000 | 6,220 |
| 1998-07-03 | 311 | 314 | 306 | 310 | 261,000 | 6,200 |
| 1998-07-02 | 317 | 323 | 310 | 312 | 760,000 | 6,240 |
| 1998-07-01 | 303 | 315 | 301 | 315 | 1,145,000 | 6,300 |
| 1998-06-30 | 301 | 303 | 299 | 303 | 1,038,000 | 6,060 |
| 1998-06-29 | 301 | 302 | 299 | 300 | 161,000 | 6,000 |
| 1998-06-26 | 300 | 300 | 296 | 297 | 170,000 | 5,940 |
| 1998-06-25 | 309 | 309 | 296 | 300 | 522,000 | 6,000 |
| 1998-06-24 | 302 | 302 | 298 | 300 | 233,000 | 6,000 |
| 1998-06-23 | 297 | 305 | 296 | 300 | 217,000 | 6,000 |
| 1998-06-22 | 298 | 304 | 296 | 296 | 81,000 | 5,920 |
| 1998-06-19 | 295 | 297 | 292 | 296 | 264,000 | 5,920 |
| 1998-06-18 | 297 | 299 | 285 | 288 | 223,000 | 5,760 |
| 1998-06-17 | 280 | 287 | 276 | 287 | 299,000 | 5,740 |
| 1998-06-16 | 275 | 285 | 270 | 275 | 178,000 | 5,500 |
| 1998-06-15 | 285 | 287 | 275 | 275 | 70,000 | 5,500 |
| 1998-06-12 | 286 | 286 | 275 | 275 | 602,000 | 5,500 |
| 1998-06-11 | 285 | 287 | 282 | 286 | 327,000 | 5,720 |
| 1998-06-10 | 282 | 290 | 281 | 285 | 183,000 | 5,700 |
| 1998-06-09 | 278 | 282 | 273 | 277 | 236,000 | 5,540 |
| 1998-06-08 | 283 | 287 | 275 | 275 | 427,000 | 5,500 |
| 1998-06-05 | 300 | 300 | 280 | 282 | 961,000 | 5,640 |
| 1998-06-04 | 301 | 302 | 300 | 300 | 511,000 | 6,000 |
| 1998-06-03 | 307 | 307 | 302 | 304 | 201,000 | 6,080 |
| 1998-06-02 | 302 | 307 | 301 | 305 | 162,000 | 6,100 |
| 1998-06-01 | 300 | 302 | 300 | 300 | 336,000 | 6,000 |
| 1998-05-29 | 304 | 306 | 300 | 300 | 529,000 | 6,000 |
| 1998-05-28 | 305 | 312 | 304 | 307 | 128,000 | 6,140 |
| 1998-05-27 | 305 | 306 | 303 | 304 | 130,000 | 6,080 |
| 1998-05-26 | 307 | 310 | 304 | 310 | 108,000 | 6,200 |
| 1998-05-25 | 303 | 306 | 302 | 304 | 123,000 | 6,080 |
| 1998-05-22 | 313 | 315 | 306 | 306 | 429,000 | 6,120 |
| 1998-05-21 | 318 | 320 | 312 | 315 | 833,000 | 6,300 |
| 1998-05-20 | 302 | 309 | 302 | 309 | 204,000 | 6,180 |
| 1998-05-19 | 300 | 302 | 300 | 302 | 180,000 | 6,040 |
| 1998-05-18 | 300 | 303 | 299 | 301 | 310,000 | 6,020 |
| 1998-05-15 | 300 | 304 | 300 | 302 | 139,000 | 6,040 |
| 1998-05-14 | 305 | 306 | 300 | 301 | 146,000 | 6,020 |
| 1998-05-13 | 306 | 310 | 300 | 305 | 156,000 | 6,100 |
| 1998-05-12 | 315 | 316 | 300 | 311 | 431,000 | 6,220 |
| 1998-05-11 | 308 | 314 | 305 | 314 | 302,000 | 6,280 |
| 1998-05-08 | 301 | 307 | 298 | 307 | 202,000 | 6,140 |
| 1998-05-07 | 300 | 300 | 289 | 296 | 363,000 | 5,920 |
| 1998-05-06 | 305 | 305 | 293 | 300 | 163,000 | 6,000 |
| 1998-05-01 | 309 | 312 | 302 | 305 | 454,000 | 6,100 |
| 1998-04-30 | 289 | 299 | 289 | 299 | 186,000 | 5,980 |
| 1998-04-28 | 292 | 292 | 280 | 284 | 429,000 | 5,680 |
| 1998-04-27 | 301 | 306 | 299 | 299 | 288,000 | 5,980 |
| 1998-04-24 | 298 | 304 | 298 | 301 | 147,000 | 6,020 |
| 1998-04-23 | 302 | 302 | 298 | 300 | 163,000 | 6,000 |
| 1998-04-22 | 305 | 307 | 296 | 307 | 194,000 | 6,140 |
| 1998-04-21 | 310 | 314 | 304 | 311 | 462,000 | 6,220 |
| 1998-04-20 | 293 | 309 | 293 | 304 | 481,000 | 6,080 |
| 1998-04-17 | 295 | 296 | 290 | 292 | 451,000 | 5,840 |
| 1998-04-16 | 294 | 304 | 290 | 294 | 806,000 | 5,880 |
| 1998-04-15 | 286 | 296 | 285 | 294 | 454,000 | 5,880 |
| 1998-04-14 | 295 | 298 | 287 | 288 | 160,000 | 5,760 |
| 1998-04-13 | 292 | 299 | 291 | 299 | 160,000 | 5,980 |
| 1998-04-10 | 295 | 298 | 285 | 285 | 253,000 | 5,700 |
| 1998-04-09 | 294 | 300 | 291 | 300 | 347,000 | 6,000 |
| 1998-04-08 | 290 | 295 | 284 | 291 | 313,000 | 5,820 |
| 1998-04-07 | 283 | 288 | 277 | 284 | 224,000 | 5,680 |
| 1998-04-06 | 265 | 276 | 265 | 274 | 222,000 | 5,480 |
| 1998-04-03 | 252 | 269 | 247 | 253 | 556,000 | 5,060 |
| 1998-04-02 | 250 | 255 | 245 | 247 | 926,000 | 4,940 |
| 1998-04-01 | 282 | 283 | 265 | 266 | 435,000 | 5,320 |
| 1998-03-31 | 295 | 299 | 280 | 291 | 424,000 | 5,820 |
| 1998-03-30 | 302 | 305 | 295 | 295 | 316,000 | 5,900 |
| 1998-03-27 | 310 | 312 | 303 | 304 | 211,000 | 6,080 |
| 1998-03-26 | 307 | 316 | 300 | 307 | 304,000 | 6,140 |
| 1998-03-25 | 312 | 314 | 305 | 306 | 860,000 | 6,120 |
| 1998-03-24 | 315 | 321 | 311 | 317 | 424,000 | 6,340 |
| 1998-03-23 | 323 | 330 | 315 | 315 | 185,000 | 6,300 |
| 1998-03-20 | 323 | 324 | 312 | 322 | 306,000 | 6,440 |
| 1998-03-19 | 313 | 318 | 311 | 318 | 251,000 | 6,360 |
| 1998-03-18 | 315 | 320 | 313 | 313 | 428,000 | 6,260 |
| 1998-03-17 | 315 | 317 | 311 | 317 | 340,000 | 6,340 |
| 1998-03-16 | 323 | 324 | 315 | 315 | 348,000 | 6,300 |
| 1998-03-13 | 318 | 325 | 318 | 318 | 632,000 | 6,360 |
| 1998-03-12 | 317 | 319 | 316 | 319 | 274,000 | 6,380 |
| 1998-03-11 | 323 | 328 | 315 | 315 | 841,000 | 6,300 |
| 1998-03-10 | 333 | 335 | 330 | 330 | 480,000 | 6,600 |
| 1998-03-09 | 348 | 350 | 331 | 331 | 1,074,000 | 6,620 |
| 1998-03-06 | 346 | 353 | 346 | 353 | 542,000 | 7,060 |
| 1998-03-05 | 346 | 348 | 345 | 348 | 420,000 | 6,960 |
| 1998-03-04 | 349 | 351 | 347 | 349 | 460,000 | 6,980 |
| 1998-03-03 | 353 | 357 | 345 | 349 | 581,000 | 6,980 |
| 1998-03-02 | 352 | 358 | 346 | 353 | 589,000 | 7,060 |
| 1998-02-27 | 359 | 360 | 346 | 351 | 805,000 | 7,020 |
| 1998-02-26 | 338 | 359 | 337 | 353 | 1,347,000 | 7,060 |
| 1998-02-25 | 330 | 335 | 321 | 333 | 310,000 | 6,660 |
| 1998-02-24 | 341 | 341 | 331 | 335 | 531,000 | 6,700 |
| 1998-02-23 | 328 | 345 | 327 | 339 | 1,150,000 | 6,780 |
| 1998-02-20 | 327 | 327 | 317 | 322 | 265,000 | 6,440 |
| 1998-02-19 | 316 | 326 | 316 | 322 | 244,000 | 6,440 |
| 1998-02-18 | 316 | 325 | 315 | 323 | 626,000 | 6,460 |
| 1998-02-17 | 326 | 328 | 311 | 315 | 1,365,000 | 6,300 |
| 1998-02-16 | 340 | 340 | 330 | 335 | 703,000 | 6,700 |
| 1998-02-13 | 352 | 355 | 342 | 350 | 1,572,000 | 7,000 |
| 1998-02-12 | 350 | 356 | 347 | 349 | 2,699,000 | 6,980 |
| 1998-02-10 | 338 | 345 | 330 | 342 | 2,489,000 | 6,840 |
| 1998-02-09 | 317 | 324 | 310 | 323 | 1,054,000 | 6,460 |
| 1998-02-06 | 288 | 298 | 288 | 298 | 768,000 | 5,960 |
| 1998-02-05 | 281 | 294 | 280 | 286 | 916,000 | 5,720 |
| 1998-02-04 | 298 | 299 | 290 | 291 | 407,000 | 5,820 |
| 1998-02-03 | 303 | 303 | 295 | 299 | 631,000 | 5,980 |
| 1998-02-02 | 290 | 299 | 287 | 293 | 731,000 | 5,860 |
| 1998-01-30 | 318 | 318 | 281 | 295 | 1,008,000 | 5,900 |
| 1998-01-29 | 317 | 325 | 305 | 320 | 1,265,000 | 6,400 |
| 1998-01-28 | 326 | 352 | 321 | 347 | 3,726,000 | 6,940 |
| 1998-01-27 | 292 | 310 | 278 | 307 | 2,401,000 | 6,140 |
| 1998-01-26 | 270 | 299 | 270 | 284 | 1,403,000 | 5,680 |
| 1998-01-23 | 245 | 261 | 245 | 255 | 992,000 | 5,100 |
| 1998-01-22 | 245 | 246 | 240 | 245 | 405,000 | 4,900 |
| 1998-01-21 | 247 | 251 | 241 | 244 | 713,000 | 4,880 |
| 1998-01-20 | 233 | 233 | 225 | 232 | 626,000 | 4,640 |
| 1998-01-19 | 234 | 236 | 230 | 234 | 631,000 | 4,680 |
| 1998-01-16 | 214 | 234 | 214 | 234 | 1,650,000 | 4,680 |
| 1998-01-14 | 213 | 213 | 209 | 209 | 584,000 | 4,180 |
| 1998-01-13 | 210 | 211 | 208 | 209 | 94,000 | 4,180 |
| 1998-01-12 | 211 | 212 | 210 | 211 | 318,000 | 4,220 |
| 1998-01-09 | 215 | 215 | 212 | 213 | 235,000 | 4,260 |
| 1998-01-08 | 206 | 215 | 206 | 210 | 428,000 | 4,200 |
| 1998-01-07 | 208 | 215 | 201 | 201 | 264,000 | 4,020 |
| 1998-01-06 | 215 | 217 | 207 | 211 | 208,000 | 4,220 |
| 1998-01-05 | 216 | 220 | 206 | 217 | 87,000 | 4,340 |
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