8585 (株)オリエントコーポレーション の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 143 | 145 | 140 | 140 | 535,000 | 2,800 |
| 2000-12-28 | 134 | 144 | 133 | 143 | 780,000 | 2,860 |
| 2000-12-27 | 137 | 137 | 130 | 135 | 638,000 | 2,700 |
| 2000-12-26 | 140 | 140 | 137 | 137 | 470,000 | 2,740 |
| 2000-12-25 | 140 | 142 | 137 | 140 | 493,000 | 2,800 |
| 2000-12-22 | 141 | 142 | 136 | 137 | 889,000 | 2,740 |
| 2000-12-21 | 149 | 149 | 140 | 144 | 826,000 | 2,880 |
| 2000-12-20 | 145 | 149 | 141 | 144 | 734,000 | 2,880 |
| 2000-12-19 | 152 | 153 | 144 | 144 | 767,000 | 2,880 |
| 2000-12-18 | 155 | 156 | 152 | 154 | 834,000 | 3,080 |
| 2000-12-15 | 157 | 158 | 154 | 156 | 598,000 | 3,120 |
| 2000-12-14 | 156 | 159 | 156 | 159 | 672,000 | 3,180 |
| 2000-12-13 | 158 | 161 | 154 | 159 | 789,000 | 3,180 |
| 2000-12-12 | 165 | 167 | 160 | 162 | 958,000 | 3,240 |
| 2000-12-11 | 161 | 169 | 155 | 164 | 1,695,000 | 3,280 |
| 2000-12-08 | 135 | 170 | 132 | 159 | 6,882,000 | 3,180 |
| 2000-12-07 | 160 | 160 | 135 | 135 | 5,510,000 | 2,700 |
| 2000-12-06 | 171 | 175 | 166 | 166 | 733,000 | 3,320 |
| 2000-12-05 | 182 | 182 | 171 | 171 | 1,014,000 | 3,420 |
| 2000-12-04 | 176 | 181 | 168 | 177 | 635,000 | 3,540 |
| 2000-12-01 | 165 | 178 | 158 | 176 | 1,922,000 | 3,520 |
| 2000-11-30 | 178 | 192 | 175 | 175 | 892,000 | 3,500 |
| 2000-11-29 | 180 | 180 | 178 | 178 | 237,000 | 3,560 |
| 2000-11-28 | 179 | 180 | 175 | 180 | 301,000 | 3,600 |
| 2000-11-27 | 178 | 183 | 175 | 176 | 1,060,000 | 3,520 |
| 2000-11-24 | 178 | 180 | 174 | 180 | 724,000 | 3,600 |
| 2000-11-22 | 184 | 185 | 174 | 178 | 584,000 | 3,560 |
| 2000-11-21 | 189 | 189 | 180 | 180 | 579,000 | 3,600 |
| 2000-11-20 | 187 | 190 | 185 | 185 | 377,000 | 3,700 |
| 2000-11-17 | 184 | 188 | 183 | 188 | 354,000 | 3,760 |
| 2000-11-16 | 185 | 189 | 185 | 186 | 426,000 | 3,720 |
| 2000-11-15 | 191 | 194 | 185 | 187 | 490,000 | 3,740 |
| 2000-11-14 | 190 | 193 | 189 | 191 | 333,000 | 3,820 |
| 2000-11-13 | 189 | 194 | 187 | 192 | 579,000 | 3,840 |
| 2000-11-10 | 196 | 198 | 190 | 190 | 457,000 | 3,800 |
| 2000-11-09 | 196 | 203 | 196 | 198 | 1,108,000 | 3,960 |
| 2000-11-08 | 200 | 200 | 194 | 200 | 1,072,000 | 4,000 |
| 2000-11-07 | 195 | 198 | 191 | 194 | 517,000 | 3,880 |
| 2000-11-06 | 185 | 195 | 180 | 190 | 1,071,000 | 3,800 |
| 2000-11-02 | 179 | 180 | 172 | 180 | 718,000 | 3,600 |
| 2000-11-01 | 178 | 184 | 173 | 176 | 1,306,000 | 3,520 |
| 2000-10-31 | 195 | 195 | 173 | 175 | 1,714,000 | 3,500 |
| 2000-10-30 | 199 | 202 | 190 | 194 | 1,323,000 | 3,880 |
| 2000-10-27 | 198 | 201 | 198 | 199 | 291,000 | 3,980 |
| 2000-10-26 | 197 | 203 | 196 | 199 | 1,044,000 | 3,980 |
| 2000-10-25 | 198 | 201 | 196 | 200 | 770,000 | 4,000 |
| 2000-10-24 | 198 | 202 | 194 | 201 | 713,000 | 4,020 |
| 2000-10-23 | 200 | 201 | 194 | 195 | 886,000 | 3,900 |
| 2000-10-20 | 199 | 205 | 193 | 193 | 1,007,000 | 3,860 |
| 2000-10-19 | 191 | 197 | 189 | 194 | 1,399,000 | 3,880 |
| 2000-10-18 | 176 | 197 | 176 | 191 | 2,118,000 | 3,820 |
| 2000-10-17 | 204 | 206 | 186 | 186 | 1,308,000 | 3,720 |
| 2000-10-16 | 207 | 208 | 204 | 206 | 713,000 | 4,120 |
| 2000-10-13 | 205 | 205 | 196 | 202 | 2,094,000 | 4,040 |
| 2000-10-12 | 207 | 211 | 205 | 207 | 1,170,000 | 4,140 |
| 2000-10-11 | 214 | 215 | 206 | 209 | 1,776,000 | 4,180 |
| 2000-10-10 | 212 | 219 | 212 | 215 | 961,000 | 4,300 |
| 2000-10-06 | 212 | 222 | 211 | 220 | 1,781,000 | 4,400 |
| 2000-10-05 | 225 | 229 | 211 | 216 | 1,908,000 | 4,320 |
| 2000-10-04 | 234 | 234 | 221 | 225 | 1,891,000 | 4,500 |
| 2000-10-03 | 241 | 245 | 230 | 236 | 1,884,000 | 4,720 |
| 2000-10-02 | 240 | 247 | 220 | 240 | 3,753,000 | 4,800 |
| 2000-09-29 | 242 | 265 | 230 | 238 | 10,021,000 | 4,760 |
| 2000-09-28 | 210 | 228 | 206 | 227 | 13,151,000 | 4,540 |
| 2000-09-27 | 236 | 256 | 156 | 180 | 26,535,000 | 3,600 |
| 2000-09-26 | 236 | 236 | 236 | 236 | 683,000 | 4,720 |
| 2000-09-25 | 316 | 316 | 316 | 316 | 356,000 | 6,320 |
| 2000-09-22 | 395 | 398 | 395 | 396 | 244,000 | 7,920 |
| 2000-09-21 | 408 | 412 | 395 | 395 | 472,000 | 7,900 |
| 2000-09-20 | 394 | 414 | 394 | 412 | 510,000 | 8,240 |
| 2000-09-19 | 392 | 394 | 374 | 390 | 589,000 | 7,800 |
| 2000-09-18 | 395 | 402 | 380 | 394 | 299,000 | 7,880 |
| 2000-09-14 | 395 | 404 | 395 | 400 | 350,000 | 8,000 |
| 2000-09-13 | 402 | 402 | 399 | 400 | 120,000 | 8,000 |
| 2000-09-12 | 405 | 405 | 398 | 399 | 306,000 | 7,980 |
| 2000-09-11 | 415 | 415 | 405 | 405 | 499,000 | 8,100 |
| 2000-09-08 | 408 | 417 | 408 | 416 | 375,000 | 8,320 |
| 2000-09-07 | 400 | 410 | 400 | 410 | 160,000 | 8,200 |
| 2000-09-06 | 410 | 413 | 405 | 405 | 249,000 | 8,100 |
| 2000-09-05 | 410 | 413 | 410 | 412 | 198,000 | 8,240 |
| 2000-09-04 | 422 | 423 | 410 | 410 | 228,000 | 8,200 |
| 2000-09-01 | 434 | 434 | 422 | 422 | 196,000 | 8,440 |
| 2000-08-31 | 420 | 434 | 420 | 434 | 279,000 | 8,680 |
| 2000-08-30 | 425 | 425 | 420 | 421 | 194,000 | 8,420 |
| 2000-08-29 | 420 | 430 | 418 | 430 | 433,000 | 8,600 |
| 2000-08-28 | 431 | 432 | 420 | 422 | 457,000 | 8,440 |
| 2000-08-25 | 428 | 436 | 427 | 434 | 324,000 | 8,680 |
| 2000-08-24 | 441 | 446 | 426 | 427 | 484,000 | 8,540 |
| 2000-08-23 | 450 | 452 | 437 | 441 | 220,000 | 8,820 |
| 2000-08-22 | 447 | 455 | 444 | 447 | 169,000 | 8,940 |
| 2000-08-21 | 450 | 455 | 440 | 442 | 197,000 | 8,840 |
| 2000-08-18 | 438 | 440 | 438 | 440 | 181,000 | 8,800 |
| 2000-08-17 | 436 | 440 | 432 | 438 | 272,000 | 8,760 |
| 2000-08-16 | 442 | 442 | 436 | 437 | 243,000 | 8,740 |
| 2000-08-15 | 433 | 447 | 433 | 442 | 158,000 | 8,840 |
| 2000-08-14 | 444 | 445 | 435 | 445 | 170,000 | 8,900 |
| 2000-08-11 | 450 | 457 | 443 | 445 | 321,000 | 8,900 |
| 2000-08-10 | 448 | 464 | 448 | 450 | 180,000 | 9,000 |
| 2000-08-09 | 433 | 442 | 432 | 438 | 287,000 | 8,760 |
| 2000-08-08 | 442 | 442 | 425 | 425 | 343,000 | 8,500 |
| 2000-08-07 | 432 | 435 | 420 | 435 | 465,000 | 8,700 |
| 2000-08-04 | 436 | 441 | 432 | 432 | 368,000 | 8,640 |
| 2000-08-03 | 448 | 449 | 440 | 441 | 450,000 | 8,820 |
| 2000-08-02 | 437 | 452 | 437 | 451 | 771,000 | 9,020 |
| 2000-08-01 | 440 | 455 | 437 | 439 | 540,000 | 8,780 |
| 2000-07-31 | 416 | 439 | 405 | 439 | 686,000 | 8,780 |
| 2000-07-28 | 480 | 480 | 445 | 450 | 1,203,000 | 9,000 |
| 2000-07-27 | 467 | 475 | 460 | 475 | 514,000 | 9,500 |
| 2000-07-26 | 475 | 478 | 470 | 471 | 528,000 | 9,420 |
| 2000-07-25 | 456 | 475 | 456 | 466 | 658,000 | 9,320 |
| 2000-07-24 | 500 | 500 | 459 | 465 | 940,000 | 9,300 |
| 2000-07-21 | 538 | 538 | 505 | 505 | 512,000 | 10,100 |
| 2000-07-19 | 525 | 538 | 523 | 525 | 566,000 | 10,500 |
| 2000-07-18 | 537 | 550 | 525 | 527 | 1,131,000 | 10,540 |
| 2000-07-17 | 530 | 545 | 520 | 520 | 747,000 | 10,400 |
| 2000-07-14 | 510 | 518 | 505 | 510 | 680,000 | 10,200 |
| 2000-07-13 | 530 | 530 | 518 | 518 | 566,000 | 10,360 |
| 2000-07-12 | 535 | 548 | 527 | 540 | 768,000 | 10,800 |
| 2000-07-11 | 570 | 574 | 563 | 565 | 405,000 | 11,300 |
| 2000-07-10 | 585 | 592 | 577 | 580 | 557,000 | 11,600 |
| 2000-07-07 | 596 | 596 | 577 | 585 | 350,000 | 11,700 |
| 2000-07-06 | 570 | 598 | 569 | 598 | 764,000 | 11,960 |
| 2000-07-05 | 595 | 595 | 570 | 570 | 511,000 | 11,400 |
| 2000-07-04 | 598 | 598 | 583 | 587 | 406,000 | 11,740 |
| 2000-07-03 | 597 | 601 | 583 | 583 | 900,000 | 11,660 |
| 2000-06-30 | 590 | 602 | 585 | 597 | 1,066,000 | 11,940 |
| 2000-06-29 | 570 | 597 | 566 | 595 | 1,469,000 | 11,900 |
| 2000-06-28 | 555 | 570 | 552 | 570 | 581,000 | 11,400 |
| 2000-06-27 | 541 | 560 | 541 | 560 | 375,000 | 11,200 |
| 2000-06-26 | 558 | 558 | 549 | 550 | 364,000 | 11,000 |
| 2000-06-23 | 559 | 559 | 549 | 553 | 554,000 | 11,060 |
| 2000-06-22 | 561 | 561 | 549 | 551 | 749,000 | 11,020 |
| 2000-06-21 | 558 | 558 | 551 | 556 | 455,000 | 11,120 |
| 2000-06-20 | 569 | 575 | 539 | 550 | 797,000 | 11,000 |
| 2000-06-19 | 563 | 564 | 551 | 559 | 326,000 | 11,180 |
| 2000-06-16 | 548 | 556 | 543 | 555 | 871,000 | 11,100 |
| 2000-06-15 | 552 | 564 | 549 | 550 | 738,000 | 11,000 |
| 2000-06-14 | 575 | 579 | 550 | 550 | 1,165,000 | 11,000 |
| 2000-06-13 | 565 | 578 | 563 | 567 | 2,414,000 | 11,340 |
| 2000-06-12 | 545 | 560 | 545 | 555 | 1,604,000 | 11,100 |
| 2000-06-09 | 515 | 551 | 515 | 539 | 2,271,000 | 10,780 |
| 2000-06-08 | 526 | 527 | 509 | 525 | 449,000 | 10,500 |
| 2000-06-07 | 535 | 540 | 520 | 526 | 996,000 | 10,520 |
| 2000-06-06 | 525 | 550 | 525 | 535 | 3,275,000 | 10,700 |
| 2000-06-05 | 512 | 525 | 507 | 525 | 1,608,000 | 10,500 |
| 2000-06-02 | 490 | 508 | 482 | 500 | 745,000 | 10,000 |
| 2000-06-01 | 486 | 495 | 483 | 485 | 494,000 | 9,700 |
| 2000-05-31 | 495 | 503 | 486 | 491 | 450,000 | 9,820 |
| 2000-05-30 | 503 | 505 | 500 | 500 | 653,000 | 10,000 |
| 2000-05-29 | 504 | 515 | 490 | 500 | 669,000 | 10,000 |
| 2000-05-26 | 495 | 503 | 494 | 500 | 938,000 | 10,000 |
| 2000-05-25 | 499 | 500 | 483 | 499 | 582,000 | 9,980 |
| 2000-05-24 | 503 | 503 | 487 | 494 | 709,000 | 9,880 |
| 2000-05-23 | 486 | 508 | 486 | 508 | 2,456,000 | 10,160 |
| 2000-05-22 | 495 | 501 | 461 | 474 | 4,515,000 | 9,480 |
| 2000-05-19 | 440 | 487 | 435 | 485 | 1,584,000 | 9,700 |
| 2000-05-18 | 445 | 445 | 426 | 442 | 445,000 | 8,840 |
| 2000-05-17 | 438 | 446 | 436 | 446 | 212,000 | 8,920 |
| 2000-05-16 | 441 | 441 | 435 | 437 | 200,000 | 8,740 |
| 2000-05-15 | 445 | 445 | 432 | 441 | 164,000 | 8,820 |
| 2000-05-12 | 431 | 449 | 426 | 448 | 264,000 | 8,960 |
| 2000-05-11 | 428 | 436 | 426 | 426 | 175,000 | 8,520 |
| 2000-05-10 | 440 | 449 | 426 | 443 | 290,000 | 8,860 |
| 2000-05-09 | 425 | 448 | 421 | 440 | 279,000 | 8,800 |
| 2000-05-08 | 433 | 434 | 426 | 428 | 185,000 | 8,560 |
| 2000-05-02 | 439 | 440 | 421 | 432 | 396,000 | 8,640 |
| 2000-05-01 | 430 | 434 | 420 | 434 | 359,000 | 8,680 |
| 2000-04-28 | 424 | 443 | 416 | 443 | 692,000 | 8,860 |
| 2000-04-27 | 445 | 448 | 427 | 427 | 453,000 | 8,540 |
| 2000-04-26 | 454 | 460 | 445 | 460 | 905,000 | 9,200 |
| 2000-04-25 | 431 | 439 | 429 | 439 | 272,000 | 8,780 |
| 2000-04-24 | 430 | 430 | 417 | 428 | 238,000 | 8,560 |
| 2000-04-21 | 455 | 455 | 425 | 425 | 264,000 | 8,500 |
| 2000-04-20 | 444 | 450 | 425 | 440 | 187,000 | 8,800 |
| 2000-04-19 | 450 | 453 | 439 | 448 | 764,000 | 8,960 |
| 2000-04-18 | 425 | 445 | 415 | 440 | 580,000 | 8,800 |
| 2000-04-17 | 401 | 415 | 391 | 415 | 968,000 | 8,300 |
| 2000-04-14 | 472 | 472 | 461 | 461 | 474,000 | 9,220 |
| 2000-04-13 | 472 | 480 | 455 | 472 | 539,000 | 9,440 |
| 2000-04-12 | 474 | 482 | 460 | 477 | 835,000 | 9,540 |
| 2000-04-11 | 478 | 485 | 470 | 474 | 646,000 | 9,480 |
| 2000-04-10 | 469 | 480 | 463 | 475 | 542,000 | 9,500 |
| 2000-04-07 | 469 | 485 | 465 | 470 | 596,000 | 9,400 |
| 2000-04-06 | 473 | 473 | 456 | 464 | 567,000 | 9,280 |
| 2000-04-05 | 453 | 472 | 450 | 466 | 1,226,000 | 9,320 |
| 2000-04-04 | 460 | 463 | 445 | 448 | 826,000 | 8,960 |
| 2000-04-03 | 460 | 475 | 453 | 458 | 858,000 | 9,160 |
| 2000-03-31 | 460 | 465 | 450 | 455 | 552,000 | 9,100 |
| 2000-03-30 | 478 | 500 | 466 | 470 | 1,069,000 | 9,400 |
| 2000-03-29 | 456 | 485 | 451 | 478 | 711,000 | 9,560 |
| 2000-03-28 | 460 | 462 | 450 | 456 | 459,000 | 9,120 |
| 2000-03-27 | 445 | 455 | 437 | 454 | 957,000 | 9,080 |
| 2000-03-24 | 464 | 464 | 440 | 440 | 1,085,000 | 8,800 |
| 2000-03-23 | 466 | 480 | 460 | 476 | 794,000 | 9,520 |
| 2000-03-22 | 470 | 477 | 458 | 468 | 1,281,000 | 9,360 |
| 2000-03-21 | 489 | 490 | 471 | 483 | 1,093,000 | 9,660 |
| 2000-03-17 | 505 | 508 | 484 | 499 | 2,404,000 | 9,980 |
| 2000-03-16 | 495 | 525 | 487 | 503 | 7,459,000 | 10,060 |
| 2000-03-15 | 410 | 480 | 405 | 480 | 3,941,000 | 9,600 |
| 2000-03-14 | 415 | 417 | 405 | 410 | 1,023,000 | 8,200 |
| 2000-03-13 | 431 | 431 | 404 | 415 | 696,000 | 8,300 |
| 2000-03-10 | 450 | 450 | 420 | 431 | 1,101,000 | 8,620 |
| 2000-03-09 | 453 | 456 | 425 | 430 | 1,269,000 | 8,600 |
| 2000-03-08 | 430 | 448 | 425 | 448 | 1,663,000 | 8,960 |
| 2000-03-07 | 425 | 435 | 415 | 430 | 1,545,000 | 8,600 |
| 2000-03-06 | 429 | 443 | 410 | 420 | 1,607,000 | 8,400 |
| 2000-03-03 | 414 | 420 | 404 | 410 | 497,000 | 8,200 |
| 2000-03-02 | 420 | 425 | 410 | 410 | 472,000 | 8,200 |
| 2000-03-01 | 406 | 428 | 405 | 415 | 1,043,000 | 8,300 |
| 2000-02-29 | 414 | 418 | 404 | 404 | 828,000 | 8,080 |
| 2000-02-28 | 417 | 449 | 415 | 419 | 1,597,000 | 8,380 |
| 2000-02-25 | 420 | 451 | 419 | 422 | 4,218,000 | 8,440 |
| 2000-02-24 | 394 | 410 | 375 | 410 | 2,889,000 | 8,200 |
| 2000-02-23 | 325 | 404 | 323 | 404 | 3,097,000 | 8,080 |
| 2000-02-22 | 330 | 337 | 325 | 325 | 380,000 | 6,500 |
| 2000-02-21 | 345 | 345 | 323 | 335 | 550,000 | 6,700 |
| 2000-02-18 | 323 | 340 | 319 | 330 | 470,000 | 6,600 |
| 2000-02-17 | 334 | 340 | 320 | 320 | 1,427,000 | 6,400 |
| 2000-02-16 | 315 | 319 | 308 | 319 | 749,000 | 6,380 |
| 2000-02-15 | 325 | 325 | 311 | 314 | 839,000 | 6,280 |
| 2000-02-14 | 351 | 351 | 319 | 319 | 591,000 | 6,380 |
| 2000-02-10 | 356 | 364 | 353 | 356 | 1,842,000 | 7,120 |
| 2000-02-09 | 320 | 336 | 315 | 335 | 767,000 | 6,700 |
| 2000-02-08 | 323 | 323 | 310 | 315 | 1,122,000 | 6,300 |
| 2000-02-07 | 320 | 325 | 316 | 318 | 959,000 | 6,360 |
| 2000-02-04 | 324 | 335 | 319 | 325 | 693,000 | 6,500 |
| 2000-02-03 | 329 | 330 | 320 | 324 | 759,000 | 6,480 |
| 2000-02-02 | 327 | 335 | 318 | 320 | 795,000 | 6,400 |
| 2000-02-01 | 330 | 330 | 313 | 317 | 382,000 | 6,340 |
| 2000-01-31 | 333 | 335 | 325 | 335 | 589,000 | 6,700 |
| 2000-01-28 | 327 | 335 | 325 | 335 | 860,000 | 6,700 |
| 2000-01-27 | 323 | 326 | 320 | 325 | 585,000 | 6,500 |
| 2000-01-26 | 323 | 328 | 313 | 319 | 322,000 | 6,380 |
| 2000-01-25 | 329 | 338 | 319 | 319 | 211,000 | 6,380 |
| 2000-01-24 | 322 | 330 | 322 | 329 | 136,000 | 6,580 |
| 2000-01-21 | 345 | 345 | 325 | 330 | 296,000 | 6,600 |
| 2000-01-20 | 330 | 340 | 330 | 335 | 354,000 | 6,700 |
| 2000-01-19 | 360 | 362 | 345 | 349 | 574,000 | 6,980 |
| 2000-01-18 | 336 | 367 | 331 | 360 | 717,000 | 7,200 |
| 2000-01-17 | 326 | 331 | 320 | 331 | 266,000 | 6,620 |
| 2000-01-14 | 334 | 334 | 309 | 320 | 279,000 | 6,400 |
| 2000-01-13 | 284 | 325 | 283 | 324 | 533,000 | 6,480 |
| 2000-01-12 | 297 | 300 | 278 | 281 | 567,000 | 5,620 |
| 2000-01-11 | 301 | 305 | 295 | 297 | 371,000 | 5,940 |
| 2000-01-07 | 305 | 311 | 301 | 304 | 188,000 | 6,080 |
| 2000-01-06 | 318 | 325 | 304 | 305 | 331,000 | 6,100 |
| 2000-01-05 | 286 | 318 | 280 | 318 | 385,000 | 6,360 |
| 2000-01-04 | 290 | 290 | 280 | 281 | 199,000 | 5,620 |
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