8585 (株)オリエントコーポレーション の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 130 | 132 | 129 | 131 | 681,000 | 2,620 |
| 2001-12-27 | 129 | 129 | 126 | 129 | 597,000 | 2,580 |
| 2001-12-26 | 127 | 129 | 126 | 126 | 453,000 | 2,520 |
| 2001-12-25 | 128 | 131 | 124 | 129 | 810,000 | 2,580 |
| 2001-12-21 | 133 | 135 | 129 | 131 | 2,087,000 | 2,620 |
| 2001-12-20 | 121 | 129 | 121 | 128 | 1,218,000 | 2,560 |
| 2001-12-19 | 120 | 122 | 118 | 119 | 1,532,000 | 2,380 |
| 2001-12-18 | 122 | 124 | 118 | 120 | 2,486,000 | 2,400 |
| 2001-12-17 | 125 | 128 | 122 | 123 | 1,733,000 | 2,460 |
| 2001-12-14 | 125 | 132 | 125 | 130 | 2,802,000 | 2,600 |
| 2001-12-13 | 135 | 135 | 128 | 131 | 1,683,000 | 2,620 |
| 2001-12-12 | 133 | 137 | 127 | 137 | 3,304,000 | 2,740 |
| 2001-12-11 | 124 | 127 | 121 | 124 | 1,750,000 | 2,480 |
| 2001-12-10 | 122 | 128 | 121 | 124 | 3,024,000 | 2,480 |
| 2001-12-07 | 138 | 139 | 123 | 124 | 5,172,000 | 2,480 |
| 2001-12-06 | 150 | 152 | 142 | 142 | 2,130,000 | 2,840 |
| 2001-12-05 | 149 | 151 | 146 | 148 | 2,283,000 | 2,960 |
| 2001-12-04 | 148 | 150 | 142 | 143 | 2,483,000 | 2,860 |
| 2001-12-03 | 158 | 162 | 151 | 152 | 2,390,000 | 3,040 |
| 2001-11-30 | 152 | 158 | 151 | 158 | 3,258,000 | 3,160 |
| 2001-11-29 | 154 | 154 | 146 | 151 | 5,230,000 | 3,020 |
| 2001-11-28 | 155 | 166 | 154 | 156 | 7,347,000 | 3,120 |
| 2001-11-27 | 170 | 172 | 159 | 160 | 7,008,000 | 3,200 |
| 2001-11-26 | 154 | 164 | 151 | 164 | 7,093,000 | 3,280 |
| 2001-11-22 | 137 | 144 | 137 | 144 | 4,013,000 | 2,880 |
| 2001-11-21 | 136 | 136 | 130 | 135 | 1,910,000 | 2,700 |
| 2001-11-20 | 130 | 137 | 128 | 134 | 2,377,000 | 2,680 |
| 2001-11-19 | 126 | 127 | 124 | 125 | 1,334,000 | 2,500 |
| 2001-11-16 | 123 | 130 | 121 | 127 | 1,234,000 | 2,540 |
| 2001-11-15 | 119 | 124 | 119 | 124 | 826,000 | 2,480 |
| 2001-11-14 | 125 | 128 | 118 | 119 | 1,685,000 | 2,380 |
| 2001-11-13 | 117 | 123 | 113 | 119 | 2,916,000 | 2,380 |
| 2001-11-12 | 126 | 126 | 117 | 118 | 2,181,000 | 2,360 |
| 2001-11-09 | 128 | 129 | 125 | 125 | 1,591,000 | 2,500 |
| 2001-11-08 | 133 | 134 | 126 | 129 | 1,989,000 | 2,580 |
| 2001-11-07 | 134 | 136 | 132 | 133 | 1,870,000 | 2,660 |
| 2001-11-06 | 132 | 133 | 131 | 132 | 534,000 | 2,640 |
| 2001-11-05 | 133 | 134 | 131 | 131 | 526,000 | 2,620 |
| 2001-11-02 | 134 | 135 | 132 | 132 | 903,000 | 2,640 |
| 2001-11-01 | 135 | 135 | 131 | 131 | 982,000 | 2,620 |
| 2001-10-31 | 134 | 136 | 133 | 134 | 887,000 | 2,680 |
| 2001-10-30 | 134 | 136 | 131 | 136 | 1,440,000 | 2,720 |
| 2001-10-29 | 143 | 144 | 137 | 137 | 1,429,000 | 2,740 |
| 2001-10-26 | 148 | 149 | 142 | 145 | 1,971,000 | 2,900 |
| 2001-10-25 | 144 | 148 | 141 | 147 | 3,507,000 | 2,940 |
| 2001-10-24 | 134 | 140 | 132 | 139 | 2,181,000 | 2,780 |
| 2001-10-23 | 136 | 137 | 128 | 134 | 2,504,000 | 2,680 |
| 2001-10-22 | 125 | 141 | 124 | 133 | 4,590,000 | 2,660 |
| 2001-10-19 | 126 | 126 | 124 | 124 | 3,420,000 | 2,480 |
| 2001-10-18 | 132 | 132 | 125 | 126 | 4,177,000 | 2,520 |
| 2001-10-17 | 133 | 134 | 131 | 133 | 1,459,000 | 2,660 |
| 2001-10-16 | 134 | 138 | 134 | 134 | 891,000 | 2,680 |
| 2001-10-15 | 135 | 138 | 134 | 138 | 750,000 | 2,760 |
| 2001-10-12 | 137 | 139 | 131 | 135 | 1,909,000 | 2,700 |
| 2001-10-11 | 139 | 140 | 129 | 136 | 2,465,000 | 2,720 |
| 2001-10-10 | 141 | 141 | 135 | 137 | 1,183,000 | 2,740 |
| 2001-10-09 | 145 | 145 | 140 | 140 | 1,308,000 | 2,800 |
| 2001-10-05 | 146 | 146 | 144 | 146 | 966,000 | 2,920 |
| 2001-10-04 | 149 | 150 | 143 | 146 | 1,279,000 | 2,920 |
| 2001-10-03 | 150 | 155 | 146 | 146 | 1,734,000 | 2,920 |
| 2001-10-02 | 146 | 148 | 145 | 148 | 1,071,000 | 2,960 |
| 2001-10-01 | 147 | 149 | 143 | 146 | 1,274,000 | 2,920 |
| 2001-09-28 | 145 | 151 | 142 | 142 | 872,000 | 2,840 |
| 2001-09-27 | 150 | 151 | 145 | 148 | 543,000 | 2,960 |
| 2001-09-26 | 153 | 153 | 146 | 149 | 790,000 | 2,980 |
| 2001-09-25 | 156 | 156 | 147 | 148 | 2,069,000 | 2,960 |
| 2001-09-21 | 145 | 147 | 139 | 141 | 2,586,000 | 2,820 |
| 2001-09-20 | 142 | 147 | 142 | 147 | 852,000 | 2,940 |
| 2001-09-19 | 142 | 155 | 139 | 141 | 3,180,000 | 2,820 |
| 2001-09-18 | 148 | 153 | 147 | 147 | 2,239,000 | 2,940 |
| 2001-09-17 | 145 | 147 | 142 | 145 | 1,019,000 | 2,900 |
| 2001-09-14 | 157 | 165 | 150 | 160 | 1,666,000 | 3,200 |
| 2001-09-13 | 140 | 149 | 138 | 149 | 1,122,000 | 2,980 |
| 2001-09-12 | 132 | 150 | 132 | 135 | 1,384,000 | 2,700 |
| 2001-09-11 | 156 | 158 | 155 | 157 | 675,000 | 3,140 |
| 2001-09-10 | 162 | 162 | 158 | 158 | 595,000 | 3,160 |
| 2001-09-07 | 169 | 170 | 163 | 166 | 906,000 | 3,320 |
| 2001-09-06 | 169 | 172 | 169 | 171 | 403,000 | 3,420 |
| 2001-09-05 | 173 | 173 | 169 | 171 | 652,000 | 3,420 |
| 2001-09-04 | 170 | 175 | 169 | 175 | 883,000 | 3,500 |
| 2001-09-03 | 173 | 180 | 170 | 180 | 942,000 | 3,600 |
| 2001-08-31 | 171 | 178 | 170 | 172 | 1,560,000 | 3,440 |
| 2001-08-30 | 185 | 185 | 179 | 181 | 1,031,000 | 3,620 |
| 2001-08-29 | 198 | 199 | 187 | 188 | 849,000 | 3,760 |
| 2001-08-28 | 201 | 202 | 197 | 200 | 800,000 | 4,000 |
| 2001-08-27 | 205 | 209 | 199 | 203 | 1,148,000 | 4,060 |
| 2001-08-24 | 209 | 209 | 193 | 201 | 2,691,000 | 4,020 |
| 2001-08-23 | 214 | 222 | 210 | 211 | 6,404,000 | 4,220 |
| 2001-08-22 | 183 | 205 | 182 | 204 | 4,876,000 | 4,080 |
| 2001-08-21 | 179 | 180 | 175 | 180 | 1,520,000 | 3,600 |
| 2001-08-20 | 176 | 178 | 174 | 175 | 444,000 | 3,500 |
| 2001-08-17 | 175 | 177 | 173 | 177 | 514,000 | 3,540 |
| 2001-08-16 | 174 | 174 | 171 | 172 | 502,000 | 3,440 |
| 2001-08-15 | 175 | 176 | 172 | 176 | 386,000 | 3,520 |
| 2001-08-14 | 174 | 179 | 172 | 176 | 620,000 | 3,520 |
| 2001-08-13 | 173 | 173 | 169 | 169 | 445,000 | 3,380 |
| 2001-08-10 | 175 | 176 | 173 | 175 | 478,000 | 3,500 |
| 2001-08-09 | 179 | 179 | 174 | 175 | 571,000 | 3,500 |
| 2001-08-08 | 183 | 186 | 178 | 180 | 609,000 | 3,600 |
| 2001-08-07 | 179 | 183 | 177 | 183 | 387,000 | 3,660 |
| 2001-08-06 | 180 | 181 | 178 | 179 | 246,000 | 3,580 |
| 2001-08-03 | 185 | 188 | 179 | 179 | 619,000 | 3,580 |
| 2001-08-02 | 183 | 187 | 181 | 183 | 1,234,000 | 3,660 |
| 2001-08-01 | 180 | 180 | 176 | 179 | 472,000 | 3,580 |
| 2001-07-31 | 177 | 182 | 170 | 180 | 378,000 | 3,600 |
| 2001-07-30 | 182 | 182 | 173 | 178 | 435,000 | 3,560 |
| 2001-07-27 | 184 | 184 | 177 | 180 | 319,000 | 3,600 |
| 2001-07-26 | 185 | 185 | 181 | 182 | 379,000 | 3,640 |
| 2001-07-25 | 174 | 183 | 170 | 181 | 519,000 | 3,620 |
| 2001-07-24 | 168 | 175 | 160 | 175 | 643,000 | 3,500 |
| 2001-07-23 | 178 | 180 | 168 | 170 | 805,000 | 3,400 |
| 2001-07-19 | 181 | 183 | 178 | 183 | 988,000 | 3,660 |
| 2001-07-18 | 190 | 192 | 180 | 184 | 1,137,000 | 3,680 |
| 2001-07-17 | 199 | 199 | 188 | 188 | 879,000 | 3,760 |
| 2001-07-16 | 201 | 202 | 198 | 201 | 377,000 | 4,020 |
| 2001-07-13 | 201 | 202 | 199 | 201 | 589,000 | 4,020 |
| 2001-07-12 | 200 | 202 | 197 | 198 | 718,000 | 3,960 |
| 2001-07-11 | 200 | 202 | 198 | 199 | 633,000 | 3,980 |
| 2001-07-10 | 211 | 212 | 197 | 203 | 1,428,000 | 4,060 |
| 2001-07-09 | 210 | 212 | 209 | 210 | 703,000 | 4,200 |
| 2001-07-06 | 220 | 221 | 214 | 218 | 758,000 | 4,360 |
| 2001-07-05 | 224 | 226 | 221 | 223 | 274,000 | 4,460 |
| 2001-07-04 | 228 | 228 | 223 | 224 | 366,000 | 4,480 |
| 2001-07-03 | 228 | 228 | 224 | 226 | 435,000 | 4,520 |
| 2001-07-02 | 230 | 232 | 221 | 223 | 884,000 | 4,460 |
| 2001-06-29 | 236 | 236 | 232 | 232 | 680,000 | 4,640 |
| 2001-06-28 | 235 | 238 | 230 | 235 | 2,407,000 | 4,700 |
| 2001-06-27 | 236 | 238 | 234 | 235 | 868,000 | 4,700 |
| 2001-06-26 | 235 | 239 | 234 | 238 | 1,061,000 | 4,760 |
| 2001-06-25 | 248 | 250 | 235 | 237 | 1,433,000 | 4,740 |
| 2001-06-22 | 235 | 239 | 233 | 235 | 2,035,000 | 4,700 |
| 2001-06-21 | 217 | 227 | 217 | 227 | 1,203,000 | 4,540 |
| 2001-06-20 | 222 | 222 | 206 | 212 | 1,371,000 | 4,240 |
| 2001-06-19 | 227 | 227 | 220 | 222 | 973,000 | 4,440 |
| 2001-06-18 | 227 | 227 | 224 | 227 | 426,000 | 4,540 |
| 2001-06-15 | 225 | 229 | 222 | 228 | 813,000 | 4,560 |
| 2001-06-14 | 235 | 236 | 228 | 230 | 740,000 | 4,600 |
| 2001-06-13 | 225 | 230 | 224 | 228 | 539,000 | 4,560 |
| 2001-06-12 | 236 | 236 | 227 | 229 | 916,000 | 4,580 |
| 2001-06-11 | 241 | 241 | 237 | 240 | 439,000 | 4,800 |
| 2001-06-08 | 246 | 247 | 238 | 241 | 1,848,000 | 4,820 |
| 2001-06-07 | 235 | 237 | 232 | 236 | 633,000 | 4,720 |
| 2001-06-06 | 237 | 243 | 236 | 238 | 780,000 | 4,760 |
| 2001-06-05 | 239 | 239 | 233 | 236 | 542,000 | 4,720 |
| 2001-06-04 | 235 | 237 | 232 | 235 | 707,000 | 4,700 |
| 2001-06-01 | 242 | 244 | 238 | 241 | 731,000 | 4,820 |
| 2001-05-31 | 240 | 241 | 228 | 232 | 1,452,000 | 4,640 |
| 2001-05-30 | 255 | 255 | 241 | 242 | 1,565,000 | 4,840 |
| 2001-05-29 | 265 | 269 | 247 | 250 | 4,979,000 | 5,000 |
| 2001-05-28 | 229 | 290 | 224 | 279 | 10,779,000 | 5,580 |
| 2001-05-25 | 215 | 238 | 215 | 234 | 2,566,000 | 4,680 |
| 2001-05-24 | 220 | 221 | 207 | 208 | 1,884,000 | 4,160 |
| 2001-05-23 | 228 | 229 | 222 | 225 | 774,000 | 4,500 |
| 2001-05-22 | 230 | 234 | 230 | 231 | 502,000 | 4,620 |
| 2001-05-21 | 233 | 236 | 226 | 232 | 981,000 | 4,640 |
| 2001-05-18 | 240 | 242 | 238 | 239 | 406,000 | 4,780 |
| 2001-05-17 | 238 | 241 | 236 | 241 | 536,000 | 4,820 |
| 2001-05-16 | 235 | 243 | 233 | 235 | 652,000 | 4,700 |
| 2001-05-15 | 237 | 237 | 231 | 235 | 856,000 | 4,700 |
| 2001-05-14 | 249 | 249 | 234 | 235 | 838,000 | 4,700 |
| 2001-05-11 | 246 | 251 | 246 | 247 | 608,000 | 4,940 |
| 2001-05-10 | 246 | 255 | 246 | 249 | 1,333,000 | 4,980 |
| 2001-05-09 | 256 | 257 | 244 | 252 | 2,255,000 | 5,040 |
| 2001-05-08 | 275 | 275 | 252 | 257 | 2,309,000 | 5,140 |
| 2001-05-07 | 283 | 283 | 275 | 280 | 1,653,000 | 5,600 |
| 2001-05-02 | 291 | 293 | 280 | 286 | 1,831,000 | 5,720 |
| 2001-05-01 | 278 | 290 | 274 | 290 | 3,359,000 | 5,800 |
| 2001-04-27 | 274 | 276 | 268 | 271 | 2,563,000 | 5,420 |
| 2001-04-26 | 250 | 271 | 250 | 269 | 3,989,000 | 5,380 |
| 2001-04-25 | 247 | 254 | 245 | 247 | 847,000 | 4,940 |
| 2001-04-24 | 245 | 246 | 242 | 246 | 687,000 | 4,920 |
| 2001-04-23 | 247 | 248 | 244 | 245 | 1,258,000 | 4,900 |
| 2001-04-20 | 253 | 254 | 248 | 251 | 1,381,000 | 5,020 |
| 2001-04-19 | 253 | 255 | 245 | 246 | 999,000 | 4,920 |
| 2001-04-18 | 244 | 250 | 243 | 250 | 1,041,000 | 5,000 |
| 2001-04-17 | 245 | 248 | 243 | 244 | 1,263,000 | 4,880 |
| 2001-04-16 | 254 | 254 | 241 | 241 | 1,116,000 | 4,820 |
| 2001-04-13 | 257 | 259 | 250 | 252 | 1,483,000 | 5,040 |
| 2001-04-12 | 259 | 259 | 253 | 253 | 1,291,000 | 5,060 |
| 2001-04-11 | 258 | 262 | 251 | 255 | 1,615,000 | 5,100 |
| 2001-04-10 | 259 | 270 | 250 | 258 | 3,042,000 | 5,160 |
| 2001-04-09 | 251 | 256 | 248 | 255 | 1,236,000 | 5,100 |
| 2001-04-06 | 257 | 259 | 247 | 255 | 3,749,000 | 5,100 |
| 2001-04-05 | 232 | 264 | 232 | 262 | 7,947,000 | 5,240 |
| 2001-04-04 | 223 | 227 | 220 | 222 | 1,424,000 | 4,440 |
| 2001-04-03 | 220 | 234 | 219 | 224 | 3,359,000 | 4,480 |
| 2001-04-02 | 226 | 238 | 219 | 219 | 4,305,000 | 4,380 |
| 2001-03-30 | 245 | 258 | 225 | 226 | 8,742,000 | 4,520 |
| 2001-03-29 | 215 | 247 | 214 | 230 | 14,055,000 | 4,600 |
| 2001-03-28 | 171 | 206 | 168 | 199 | 10,411,000 | 3,980 |
| 2001-03-27 | 160 | 160 | 156 | 156 | 1,152,000 | 3,120 |
| 2001-03-26 | 158 | 160 | 154 | 160 | 1,390,000 | 3,200 |
| 2001-03-23 | 154 | 156 | 147 | 153 | 1,075,000 | 3,060 |
| 2001-03-22 | 153 | 165 | 146 | 152 | 3,922,000 | 3,040 |
| 2001-03-21 | 130 | 155 | 129 | 151 | 4,289,000 | 3,020 |
| 2001-03-19 | 125 | 128 | 125 | 127 | 794,000 | 2,540 |
| 2001-03-16 | 124 | 129 | 124 | 128 | 490,000 | 2,560 |
| 2001-03-15 | 128 | 128 | 121 | 128 | 618,000 | 2,560 |
| 2001-03-14 | 131 | 132 | 129 | 131 | 703,000 | 2,620 |
| 2001-03-13 | 130 | 131 | 124 | 130 | 1,601,000 | 2,600 |
| 2001-03-12 | 138 | 139 | 130 | 133 | 2,504,000 | 2,660 |
| 2001-03-09 | 142 | 168 | 138 | 142 | 3,475,000 | 2,840 |
| 2001-03-08 | 135 | 138 | 133 | 137 | 748,000 | 2,740 |
| 2001-03-07 | 132 | 135 | 131 | 132 | 639,000 | 2,640 |
| 2001-03-06 | 131 | 135 | 130 | 134 | 677,000 | 2,680 |
| 2001-03-05 | 133 | 134 | 128 | 131 | 1,254,000 | 2,620 |
| 2001-03-02 | 136 | 138 | 134 | 134 | 610,000 | 2,680 |
| 2001-03-01 | 136 | 138 | 135 | 137 | 435,000 | 2,740 |
| 2001-02-28 | 136 | 139 | 136 | 136 | 419,000 | 2,720 |
| 2001-02-27 | 136 | 143 | 135 | 143 | 727,000 | 2,860 |
| 2001-02-26 | 133 | 137 | 133 | 136 | 558,000 | 2,720 |
| 2001-02-23 | 133 | 136 | 133 | 135 | 410,000 | 2,700 |
| 2001-02-22 | 136 | 136 | 134 | 136 | 352,000 | 2,720 |
| 2001-02-21 | 138 | 138 | 134 | 137 | 516,000 | 2,740 |
| 2001-02-20 | 135 | 137 | 134 | 135 | 244,000 | 2,700 |
| 2001-02-19 | 136 | 138 | 134 | 137 | 426,000 | 2,740 |
| 2001-02-16 | 140 | 141 | 137 | 137 | 504,000 | 2,740 |
| 2001-02-15 | 137 | 140 | 137 | 139 | 330,000 | 2,780 |
| 2001-02-14 | 137 | 141 | 137 | 140 | 317,000 | 2,800 |
| 2001-02-13 | 144 | 147 | 139 | 141 | 518,000 | 2,820 |
| 2001-02-09 | 132 | 139 | 132 | 139 | 563,000 | 2,780 |
| 2001-02-08 | 137 | 137 | 133 | 134 | 755,000 | 2,680 |
| 2001-02-07 | 138 | 139 | 132 | 134 | 491,000 | 2,680 |
| 2001-02-06 | 137 | 140 | 137 | 140 | 382,000 | 2,800 |
| 2001-02-05 | 142 | 143 | 137 | 139 | 694,000 | 2,780 |
| 2001-02-02 | 145 | 145 | 142 | 143 | 621,000 | 2,860 |
| 2001-02-01 | 145 | 147 | 142 | 145 | 425,000 | 2,900 |
| 2001-01-31 | 149 | 151 | 146 | 146 | 537,000 | 2,920 |
| 2001-01-30 | 146 | 150 | 144 | 146 | 762,000 | 2,920 |
| 2001-01-29 | 142 | 145 | 141 | 144 | 344,000 | 2,880 |
| 2001-01-26 | 138 | 143 | 138 | 142 | 493,000 | 2,840 |
| 2001-01-25 | 153 | 154 | 140 | 143 | 1,107,000 | 2,860 |
| 2001-01-24 | 155 | 159 | 147 | 153 | 3,560,000 | 3,060 |
| 2001-01-23 | 129 | 175 | 129 | 175 | 2,214,000 | 3,500 |
| 2001-01-22 | 134 | 135 | 129 | 129 | 918,000 | 2,580 |
| 2001-01-19 | 143 | 144 | 131 | 131 | 1,004,000 | 2,620 |
| 2001-01-18 | 127 | 134 | 127 | 133 | 601,000 | 2,660 |
| 2001-01-17 | 128 | 128 | 124 | 126 | 448,000 | 2,520 |
| 2001-01-16 | 128 | 129 | 124 | 129 | 519,000 | 2,580 |
| 2001-01-15 | 129 | 131 | 125 | 125 | 946,000 | 2,500 |
| 2001-01-12 | 120 | 129 | 120 | 129 | 1,038,000 | 2,580 |
| 2001-01-11 | 130 | 131 | 120 | 120 | 1,043,000 | 2,400 |
| 2001-01-10 | 136 | 137 | 128 | 130 | 885,000 | 2,600 |
| 2001-01-09 | 136 | 139 | 136 | 138 | 656,000 | 2,760 |
| 2001-01-05 | 138 | 141 | 136 | 141 | 843,000 | 2,820 |
| 2001-01-04 | 140 | 144 | 136 | 139 | 211,000 | 2,780 |
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
