1. HOME >
  2. 株価時系列 >
  3. 8585 >
  4. 1999年

8585 (株)オリエントコーポレーション の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3029029828929648,0005,920
1999-12-29286298274283288,0005,660
1999-12-28283298283286207,0005,720
1999-12-27290300285287279,0005,740
1999-12-24302305295295280,0005,900
1999-12-22302304300301280,0006,020
1999-12-21308310297304374,0006,080
1999-12-20310310301310431,0006,200
1999-12-17306308301305346,0006,100
1999-12-163053102983061,250,0006,120
1999-12-153323353003101,298,0006,200
1999-12-14338347335342666,0006,840
1999-12-13352357348357282,0007,140
1999-12-103343503323381,139,0006,760
1999-12-09350350335339337,0006,780
1999-12-08350355350351395,0007,020
1999-12-07352359349356385,0007,120
1999-12-06352362350351486,0007,020
1999-12-03366366354357675,0007,140
1999-12-02362367351353611,0007,060
1999-12-013353613353521,472,0007,040
1999-11-303633663313311,147,0006,620
1999-11-29380385361363560,0007,260
1999-11-26400400387390356,0007,800
1999-11-25400400390393299,0007,860
1999-11-244104153984101,262,0008,200
1999-11-22408420389420901,0008,400
1999-11-194314364184181,036,0008,360
1999-11-18450467429436638,0008,720
1999-11-17435455435447640,0008,940
1999-11-164204404204321,054,0008,640
1999-11-154314314104201,813,0008,400
1999-11-124734754684711,361,0009,420
1999-11-114954974704901,774,0009,800
1999-11-105305345105152,232,00010,300
1999-11-095085314985312,271,00010,620
1999-11-085085315085083,413,00010,160
1999-11-055265285065081,624,00010,160
1999-11-045035265035256,859,00010,500
1999-11-024815004724934,502,0009,860
1999-11-014664834664762,524,0009,520
1999-10-29473479463466937,0009,320
1999-10-284854924654681,769,0009,360
1999-10-274804864624731,979,0009,460
1999-10-264704984634946,737,0009,880
1999-10-254604734564671,988,0009,340
1999-10-224454664414523,553,0009,040
1999-10-214404654354403,185,0008,800
1999-10-203954303954301,078,0008,600
1999-10-19392395383390542,0007,800
1999-10-183983983803901,555,0007,800
1999-10-15422425412418811,0008,360
1999-10-144314324214291,733,0008,580
1999-10-134414504284481,429,0008,960
1999-10-124594604514511,154,0009,020
1999-10-084604634504622,370,0009,240
1999-10-074574724484633,089,0009,260
1999-10-064504684444574,401,0009,140
1999-10-054504524344463,363,0008,920
1999-10-044754884524547,148,0009,080
1999-10-0141546041546013,653,0009,200
1999-09-303653803603801,791,0007,600
1999-09-29365365355360575,0007,200
1999-09-28349364348362633,0007,240
1999-09-27356360345350766,0007,000
1999-09-24340363320360921,0007,200
1999-09-223593703523652,500,0007,300
1999-09-213503703463644,145,0007,280
1999-09-203203443193442,141,0006,880
1999-09-173043193043151,606,0006,300
1999-09-162902942852941,280,0005,880
1999-09-142832952702942,377,0005,880
1999-09-13320320317318306,0006,360
1999-09-10317325317318559,0006,360
1999-09-09321323317317212,0006,340
1999-09-08322322320321274,0006,420
1999-09-07326329321322213,0006,440
1999-09-06342344329331545,0006,620
1999-09-03328332323332618,0006,640
1999-09-02336337326328520,0006,560
1999-09-013233353183231,032,0006,460
1999-08-31335337318318425,0006,360
1999-08-30335345331345394,0006,900
1999-08-27328335328329254,0006,580
1999-08-26325330320328266,0006,560
1999-08-25327329320328351,0006,560
1999-08-24340340325329489,0006,580
1999-08-23325344325339513,0006,780
1999-08-20329330315315304,0006,300
1999-08-19310314310314134,0006,280
1999-08-18317320309310452,0006,200
1999-08-17323325315320305,0006,400
1999-08-16317324315324279,0006,480
1999-08-13310315310315183,0006,300
1999-08-12308317307315237,0006,300
1999-08-11315315305305633,0006,100
1999-08-10315318312318179,0006,360
1999-08-09317319315315144,0006,300
1999-08-06326328316316254,0006,320
1999-08-05333334326326309,0006,520
1999-08-04335337333334209,0006,680
1999-08-03344345336339181,0006,780
1999-08-02339346335345251,0006,900
1999-07-30338345338342245,0006,840
1999-07-29336343336338207,0006,760
1999-07-28339340335335258,0006,700
1999-07-27337339337339152,0006,780
1999-07-26340340336339212,0006,780
1999-07-23336342335340280,0006,800
1999-07-22357357340344328,0006,880
1999-07-21359359349357544,0007,140
1999-07-19345360343360912,0007,200
1999-07-16358359345345660,0006,900
1999-07-15365369356360392,0007,200
1999-07-14370370363365427,0007,300
1999-07-13376378370371347,0007,420
1999-07-12380380373374652,0007,480
1999-07-09374376365368730,0007,360
1999-07-08360369359369390,0007,380
1999-07-07372372361362285,0007,240
1999-07-06370375368372434,0007,440
1999-07-05370370359363422,0007,260
1999-07-02368368355355223,0007,100
1999-07-01352375352363396,0007,260
1999-06-30360360351352244,0007,040
1999-06-29369369361361253,0007,220
1999-06-28364369362364197,0007,280
1999-06-25382382365365450,0007,300
1999-06-24378384376381885,0007,620
1999-06-23375377372377640,0007,540
1999-06-223673793623761,410,0007,520
1999-06-21358362355362561,0007,240
1999-06-18350352340343471,0006,860
1999-06-17353353346347179,0006,940
1999-06-16353355345345223,0006,900
1999-06-15352355350353172,0007,060
1999-06-14358360350350238,0007,000
1999-06-11345360345358957,0007,160
1999-06-10340347340343460,0006,860
1999-06-09339340335335286,0006,700
1999-06-08335344335340455,0006,800
1999-06-07335335333335334,0006,700
1999-06-04337337331335209,0006,700
1999-06-03340340335335308,0006,700
1999-06-02340341337340280,0006,800
1999-06-01345345337345337,0006,900
1999-05-31340341336341394,0006,820
1999-05-28345345342344266,0006,880
1999-05-2735335334734997,0006,980
1999-05-26347350345348149,0006,960
1999-05-25355362346347222,0006,940
1999-05-24350357345355514,0007,100
1999-05-21350351336342501,0006,840
1999-05-20360360345350393,0007,000
1999-05-19364366355365584,0007,300
1999-05-18361369352364270,0007,280
1999-05-17378378364366357,0007,320
1999-05-14392393380380676,0007,600
1999-05-13386393385392505,0007,840
1999-05-12385388383384652,0007,680
1999-05-11397397385391640,0007,820
1999-05-10399401391397746,0007,940
1999-05-074004023903961,336,0007,920
1999-05-063904033883971,696,0007,940
1999-04-30380390370390492,0007,800
1999-04-283903913783781,273,0007,560
1999-04-273693893683881,446,0007,760
1999-04-26366371361363365,0007,260
1999-04-23354360348356501,0007,120
1999-04-22352354346348323,0006,960
1999-04-21365367349352392,0007,040
1999-04-20370370360365477,0007,300
1999-04-19377377364370674,0007,400
1999-04-163883933753771,139,0007,540
1999-04-153783903713882,247,0007,760
1999-04-143793803663802,107,0007,600
1999-04-133473693473693,623,0007,380
1999-04-12347348342347757,0006,940
1999-04-093453503403451,660,0006,900
1999-04-08333341330341838,0006,820
1999-04-07338338327333548,0006,660
1999-04-06328335325335678,0006,700
1999-04-05324326319325391,0006,500
1999-04-02323325315320498,0006,400
1999-04-01306316302313490,0006,260
1999-03-31307311302309388,0006,180
1999-03-30318324310312340,0006,240
1999-03-29324325319323287,0006,460
1999-03-26334335315325494,0006,500
1999-03-253373393233351,107,0006,700
1999-03-243343363293361,512,0006,720
1999-03-233353393303351,766,0006,700
1999-03-193203303123181,303,0006,360
1999-03-183293413003002,403,0006,000
1999-03-173203283153282,406,0006,560
1999-03-163033103003102,809,0006,200
1999-03-152822982822982,121,0005,960
1999-03-122802812752791,322,0005,580
1999-03-112672732662711,065,0005,420
1999-03-102622642572611,240,0005,220
1999-03-09265267260262977,0005,240
1999-03-08267268261261695,0005,220
1999-03-05265267262267593,0005,340
1999-03-04268272265267287,0005,340
1999-03-03267269265269239,0005,380
1999-03-02267270266267150,0005,340
1999-03-01267269264269186,0005,380
1999-02-26268272265267128,0005,340
1999-02-25270273268268190,0005,360
1999-02-24276280273274525,0005,480
1999-02-232702772562561,254,0005,120
1999-02-22260267259267389,0005,340
1999-02-19262262251260489,0005,200
1999-02-18268269257263943,0005,260
1999-02-172542712542662,299,0005,320
1999-02-162422532412521,078,0005,040
1999-02-15242242241242311,0004,840
1999-02-12240241239239286,0004,780
1999-02-10240242235235422,0004,700
1999-02-0924224224024084,0004,800
1999-02-0824124224124242,0004,840
1999-02-05241242240241120,0004,820
1999-02-04240242240242226,0004,840
1999-02-03244245241241323,0004,820
1999-02-02245245244244404,0004,880
1999-02-01244245243245433,0004,900
1999-01-29242244242244379,0004,880
1999-01-28242243242242356,0004,840
1999-01-27242244242242422,0004,840
1999-01-26241243241242440,0004,840
1999-01-25240242240242155,0004,840
1999-01-22242243240240432,0004,800
1999-01-21242243240243307,0004,860
1999-01-20240240236239189,0004,780
1999-01-19244244241242110,0004,840
1999-01-18239245239242168,0004,840
1999-01-14235238235238146,0004,760
1999-01-1323623723523565,0004,700
1999-01-12239239235235131,0004,700
1999-01-11241241236239232,0004,780
1999-01-08241243240241306,0004,820
1999-01-07249250241241169,0004,820
1999-01-06246250245249158,0004,980
1999-01-05254254241245150,0004,900
1999-01-0425325325025054,0005,000

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