8585 (株)オリエントコーポレーション の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 47 | 47 | 46 | 46 | 375,000 | 920 |
| 2002-12-27 | 47 | 48 | 46 | 47 | 427,000 | 940 |
| 2002-12-26 | 47 | 48 | 46 | 47 | 394,000 | 940 |
| 2002-12-25 | 47 | 48 | 46 | 47 | 381,000 | 940 |
| 2002-12-24 | 48 | 48 | 46 | 48 | 814,000 | 960 |
| 2002-12-20 | 49 | 49 | 46 | 46 | 1,032,000 | 920 |
| 2002-12-19 | 44 | 48 | 44 | 48 | 890,000 | 960 |
| 2002-12-18 | 47 | 48 | 44 | 45 | 1,453,000 | 900 |
| 2002-12-17 | 48 | 49 | 48 | 48 | 525,000 | 960 |
| 2002-12-16 | 48 | 49 | 48 | 48 | 366,000 | 960 |
| 2002-12-13 | 49 | 50 | 48 | 48 | 1,292,000 | 960 |
| 2002-12-12 | 50 | 50 | 49 | 50 | 229,000 | 1,000 |
| 2002-12-11 | 51 | 51 | 49 | 49 | 497,000 | 980 |
| 2002-12-10 | 50 | 51 | 49 | 51 | 369,000 | 1,020 |
| 2002-12-09 | 50 | 51 | 49 | 50 | 509,000 | 1,000 |
| 2002-12-06 | 51 | 52 | 50 | 50 | 769,000 | 1,000 |
| 2002-12-05 | 54 | 54 | 50 | 50 | 2,562,000 | 1,000 |
| 2002-12-04 | 50 | 51 | 48 | 50 | 871,000 | 1,000 |
| 2002-12-03 | 51 | 51 | 50 | 50 | 398,000 | 1,000 |
| 2002-12-02 | 52 | 52 | 50 | 50 | 834,000 | 1,000 |
| 2002-11-29 | 50 | 52 | 49 | 51 | 1,512,000 | 1,020 |
| 2002-11-28 | 49 | 51 | 49 | 49 | 1,280,000 | 980 |
| 2002-11-27 | 50 | 51 | 47 | 48 | 2,074,000 | 960 |
| 2002-11-26 | 52 | 52 | 49 | 49 | 635,000 | 980 |
| 2002-11-25 | 50 | 52 | 48 | 52 | 1,116,000 | 1,040 |
| 2002-11-22 | 50 | 51 | 47 | 49 | 1,276,000 | 980 |
| 2002-11-21 | 52 | 52 | 47 | 50 | 2,062,000 | 1,000 |
| 2002-11-20 | 40 | 46 | 40 | 44 | 1,370,000 | 880 |
| 2002-11-19 | 43 | 44 | 40 | 41 | 2,481,000 | 820 |
| 2002-11-18 | 46 | 47 | 42 | 44 | 1,829,000 | 880 |
| 2002-11-15 | 46 | 49 | 46 | 48 | 1,058,000 | 960 |
| 2002-11-14 | 49 | 49 | 45 | 46 | 1,998,000 | 920 |
| 2002-11-13 | 52 | 52 | 50 | 50 | 691,000 | 1,000 |
| 2002-11-12 | 52 | 53 | 51 | 52 | 934,000 | 1,040 |
| 2002-11-11 | 55 | 55 | 53 | 53 | 1,074,000 | 1,060 |
| 2002-11-08 | 56 | 57 | 55 | 55 | 1,282,000 | 1,100 |
| 2002-11-07 | 55 | 58 | 54 | 57 | 1,785,000 | 1,140 |
| 2002-11-06 | 54 | 56 | 54 | 56 | 1,377,000 | 1,120 |
| 2002-11-05 | 54 | 55 | 53 | 55 | 1,196,000 | 1,100 |
| 2002-11-01 | 54 | 55 | 53 | 54 | 807,000 | 1,080 |
| 2002-10-31 | 56 | 57 | 55 | 56 | 1,849,000 | 1,120 |
| 2002-10-30 | 54 | 58 | 53 | 58 | 2,590,000 | 1,160 |
| 2002-10-29 | 56 | 56 | 53 | 54 | 1,024,000 | 1,080 |
| 2002-10-28 | 53 | 57 | 53 | 55 | 2,433,000 | 1,100 |
| 2002-10-25 | 52 | 55 | 52 | 54 | 1,500,000 | 1,080 |
| 2002-10-24 | 54 | 55 | 52 | 52 | 1,299,000 | 1,040 |
| 2002-10-23 | 50 | 55 | 49 | 55 | 2,229,000 | 1,100 |
| 2002-10-22 | 61 | 61 | 55 | 55 | 3,242,000 | 1,100 |
| 2002-10-21 | 65 | 65 | 61 | 62 | 4,697,000 | 1,240 |
| 2002-10-18 | 55 | 62 | 55 | 61 | 8,725,000 | 1,220 |
| 2002-10-17 | 48 | 54 | 48 | 52 | 4,898,000 | 1,040 |
| 2002-10-16 | 48 | 50 | 47 | 48 | 2,077,000 | 960 |
| 2002-10-15 | 47 | 48 | 46 | 47 | 2,085,000 | 940 |
| 2002-10-11 | 49 | 49 | 44 | 45 | 5,755,000 | 900 |
| 2002-10-10 | 41 | 47 | 38 | 45 | 6,227,000 | 900 |
| 2002-10-09 | 52 | 53 | 41 | 43 | 11,483,000 | 860 |
| 2002-10-08 | 46 | 52 | 46 | 49 | 4,618,000 | 980 |
| 2002-10-07 | 54 | 57 | 50 | 50 | 6,689,000 | 1,000 |
| 2002-10-04 | 61 | 61 | 58 | 61 | 3,905,000 | 1,220 |
| 2002-10-03 | 65 | 66 | 61 | 64 | 2,588,000 | 1,280 |
| 2002-10-02 | 72 | 72 | 66 | 68 | 3,385,000 | 1,360 |
| 2002-10-01 | 75 | 75 | 70 | 71 | 3,625,000 | 1,420 |
| 2002-09-30 | 78 | 79 | 76 | 77 | 1,837,000 | 1,540 |
| 2002-09-27 | 81 | 82 | 79 | 80 | 2,124,000 | 1,600 |
| 2002-09-26 | 79 | 80 | 77 | 78 | 910,000 | 1,560 |
| 2002-09-25 | 75 | 80 | 75 | 77 | 1,198,000 | 1,540 |
| 2002-09-24 | 80 | 81 | 76 | 79 | 1,386,000 | 1,580 |
| 2002-09-20 | 82 | 83 | 80 | 82 | 1,438,000 | 1,640 |
| 2002-09-19 | 82 | 85 | 80 | 80 | 3,175,000 | 1,600 |
| 2002-09-18 | 75 | 77 | 75 | 77 | 1,110,000 | 1,540 |
| 2002-09-17 | 75 | 78 | 74 | 77 | 2,929,000 | 1,540 |
| 2002-09-13 | 68 | 74 | 68 | 74 | 3,255,000 | 1,480 |
| 2002-09-12 | 70 | 72 | 69 | 70 | 1,918,000 | 1,400 |
| 2002-09-11 | 73 | 74 | 71 | 72 | 1,301,000 | 1,440 |
| 2002-09-10 | 73 | 76 | 72 | 72 | 1,641,000 | 1,440 |
| 2002-09-09 | 73 | 75 | 72 | 73 | 1,527,000 | 1,460 |
| 2002-09-06 | 69 | 73 | 68 | 71 | 1,892,000 | 1,420 |
| 2002-09-05 | 69 | 73 | 67 | 72 | 3,178,000 | 1,440 |
| 2002-09-04 | 70 | 71 | 66 | 66 | 2,148,000 | 1,320 |
| 2002-09-03 | 75 | 76 | 71 | 72 | 1,391,000 | 1,440 |
| 2002-09-02 | 79 | 79 | 75 | 76 | 959,000 | 1,520 |
| 2002-08-30 | 75 | 80 | 74 | 79 | 1,424,000 | 1,580 |
| 2002-08-29 | 78 | 78 | 74 | 74 | 2,258,000 | 1,480 |
| 2002-08-28 | 80 | 81 | 79 | 79 | 1,062,000 | 1,580 |
| 2002-08-27 | 80 | 82 | 80 | 80 | 1,188,000 | 1,600 |
| 2002-08-26 | 81 | 82 | 79 | 82 | 1,881,000 | 1,640 |
| 2002-08-23 | 82 | 83 | 81 | 81 | 1,255,000 | 1,620 |
| 2002-08-22 | 82 | 83 | 80 | 82 | 1,518,000 | 1,640 |
| 2002-08-21 | 86 | 86 | 81 | 82 | 2,614,000 | 1,640 |
| 2002-08-20 | 87 | 88 | 86 | 86 | 496,000 | 1,720 |
| 2002-08-19 | 88 | 89 | 86 | 87 | 699,000 | 1,740 |
| 2002-08-16 | 88 | 89 | 85 | 88 | 1,380,000 | 1,760 |
| 2002-08-15 | 87 | 89 | 86 | 88 | 1,065,000 | 1,760 |
| 2002-08-14 | 89 | 90 | 84 | 85 | 2,839,000 | 1,700 |
| 2002-08-13 | 91 | 91 | 89 | 89 | 1,133,000 | 1,780 |
| 2002-08-12 | 92 | 93 | 91 | 91 | 646,000 | 1,820 |
| 2002-08-09 | 92 | 94 | 91 | 94 | 1,056,000 | 1,880 |
| 2002-08-08 | 93 | 94 | 92 | 92 | 507,000 | 1,840 |
| 2002-08-07 | 92 | 94 | 92 | 93 | 411,000 | 1,860 |
| 2002-08-06 | 91 | 95 | 90 | 92 | 1,450,000 | 1,840 |
| 2002-08-05 | 93 | 95 | 92 | 93 | 656,000 | 1,860 |
| 2002-08-02 | 94 | 96 | 93 | 94 | 735,000 | 1,880 |
| 2002-08-01 | 94 | 95 | 93 | 95 | 558,000 | 1,900 |
| 2002-07-31 | 93 | 96 | 93 | 95 | 847,000 | 1,900 |
| 2002-07-30 | 95 | 96 | 93 | 94 | 902,000 | 1,880 |
| 2002-07-29 | 92 | 94 | 91 | 94 | 924,000 | 1,880 |
| 2002-07-26 | 93 | 95 | 91 | 91 | 852,000 | 1,820 |
| 2002-07-25 | 95 | 96 | 94 | 94 | 639,000 | 1,880 |
| 2002-07-24 | 96 | 96 | 93 | 93 | 712,000 | 1,860 |
| 2002-07-23 | 94 | 97 | 93 | 95 | 1,136,000 | 1,900 |
| 2002-07-22 | 92 | 96 | 92 | 96 | 1,113,000 | 1,920 |
| 2002-07-19 | 96 | 96 | 93 | 95 | 1,005,000 | 1,900 |
| 2002-07-18 | 94 | 97 | 94 | 95 | 1,047,000 | 1,900 |
| 2002-07-17 | 94 | 95 | 91 | 93 | 1,712,000 | 1,860 |
| 2002-07-16 | 96 | 96 | 94 | 95 | 1,791,000 | 1,900 |
| 2002-07-15 | 100 | 100 | 98 | 98 | 799,000 | 1,960 |
| 2002-07-12 | 101 | 102 | 100 | 100 | 855,000 | 2,000 |
| 2002-07-11 | 102 | 103 | 101 | 101 | 565,000 | 2,020 |
| 2002-07-10 | 102 | 104 | 102 | 103 | 449,000 | 2,060 |
| 2002-07-09 | 102 | 103 | 101 | 102 | 2,042,000 | 2,040 |
| 2002-07-08 | 109 | 110 | 102 | 102 | 1,988,000 | 2,040 |
| 2002-07-05 | 105 | 107 | 105 | 107 | 1,313,000 | 2,140 |
| 2002-07-04 | 107 | 107 | 104 | 104 | 803,000 | 2,080 |
| 2002-07-03 | 101 | 108 | 101 | 108 | 1,438,000 | 2,160 |
| 2002-07-02 | 101 | 103 | 100 | 102 | 689,000 | 2,040 |
| 2002-07-01 | 102 | 103 | 101 | 102 | 489,000 | 2,040 |
| 2002-06-28 | 99 | 104 | 99 | 100 | 1,353,000 | 2,000 |
| 2002-06-27 | 102 | 102 | 98 | 99 | 2,159,000 | 1,980 |
| 2002-06-26 | 104 | 105 | 102 | 103 | 940,000 | 2,060 |
| 2002-06-25 | 106 | 108 | 103 | 104 | 3,381,000 | 2,080 |
| 2002-06-24 | 98 | 103 | 91 | 101 | 4,749,000 | 2,020 |
| 2002-06-21 | 107 | 107 | 102 | 103 | 2,114,000 | 2,060 |
| 2002-06-20 | 110 | 111 | 104 | 109 | 2,440,000 | 2,180 |
| 2002-06-19 | 113 | 113 | 111 | 111 | 913,000 | 2,220 |
| 2002-06-18 | 113 | 114 | 112 | 113 | 1,279,000 | 2,260 |
| 2002-06-17 | 114 | 115 | 111 | 111 | 1,724,000 | 2,220 |
| 2002-06-14 | 115 | 117 | 114 | 116 | 2,569,000 | 2,320 |
| 2002-06-13 | 120 | 121 | 117 | 118 | 855,000 | 2,360 |
| 2002-06-12 | 119 | 120 | 118 | 120 | 670,000 | 2,400 |
| 2002-06-11 | 119 | 120 | 118 | 119 | 959,000 | 2,380 |
| 2002-06-10 | 123 | 123 | 121 | 121 | 770,000 | 2,420 |
| 2002-06-07 | 125 | 126 | 123 | 124 | 2,174,000 | 2,480 |
| 2002-06-06 | 129 | 130 | 125 | 125 | 4,671,000 | 2,500 |
| 2002-06-05 | 127 | 128 | 123 | 124 | 3,034,000 | 2,480 |
| 2002-06-04 | 123 | 130 | 123 | 125 | 5,297,000 | 2,500 |
| 2002-06-03 | 117 | 121 | 115 | 120 | 1,623,000 | 2,400 |
| 2002-05-31 | 117 | 117 | 115 | 117 | 1,153,000 | 2,340 |
| 2002-05-30 | 117 | 118 | 115 | 117 | 1,845,000 | 2,340 |
| 2002-05-29 | 116 | 118 | 114 | 117 | 4,309,000 | 2,340 |
| 2002-05-28 | 133 | 134 | 115 | 119 | 10,668,000 | 2,380 |
| 2002-05-27 | 129 | 133 | 128 | 133 | 3,682,000 | 2,660 |
| 2002-05-24 | 124 | 127 | 123 | 127 | 2,761,000 | 2,540 |
| 2002-05-23 | 122 | 123 | 121 | 122 | 1,099,000 | 2,440 |
| 2002-05-22 | 120 | 121 | 119 | 121 | 980,000 | 2,420 |
| 2002-05-21 | 121 | 122 | 119 | 120 | 1,139,000 | 2,400 |
| 2002-05-20 | 115 | 120 | 115 | 120 | 1,786,000 | 2,400 |
| 2002-05-17 | 113 | 115 | 113 | 113 | 1,144,000 | 2,260 |
| 2002-05-16 | 111 | 113 | 111 | 111 | 988,000 | 2,220 |
| 2002-05-15 | 111 | 113 | 110 | 110 | 1,111,000 | 2,200 |
| 2002-05-14 | 111 | 113 | 110 | 111 | 977,000 | 2,220 |
| 2002-05-13 | 111 | 113 | 110 | 113 | 1,251,000 | 2,260 |
| 2002-05-10 | 114 | 115 | 109 | 112 | 3,025,000 | 2,240 |
| 2002-05-09 | 117 | 118 | 113 | 114 | 1,506,000 | 2,280 |
| 2002-05-08 | 117 | 118 | 116 | 116 | 507,000 | 2,320 |
| 2002-05-07 | 117 | 118 | 116 | 116 | 811,000 | 2,320 |
| 2002-05-02 | 118 | 119 | 117 | 119 | 780,000 | 2,380 |
| 2002-05-01 | 117 | 119 | 117 | 119 | 365,000 | 2,380 |
| 2002-04-30 | 118 | 119 | 117 | 118 | 392,000 | 2,360 |
| 2002-04-26 | 119 | 119 | 117 | 117 | 656,000 | 2,340 |
| 2002-04-25 | 121 | 121 | 119 | 120 | 473,000 | 2,400 |
| 2002-04-24 | 124 | 124 | 121 | 121 | 447,000 | 2,420 |
| 2002-04-23 | 124 | 125 | 122 | 124 | 703,000 | 2,480 |
| 2002-04-22 | 127 | 128 | 122 | 124 | 1,830,000 | 2,480 |
| 2002-04-19 | 117 | 126 | 116 | 123 | 2,696,000 | 2,460 |
| 2002-04-18 | 118 | 119 | 116 | 116 | 814,000 | 2,320 |
| 2002-04-17 | 119 | 120 | 117 | 118 | 533,000 | 2,360 |
| 2002-04-16 | 117 | 119 | 117 | 119 | 452,000 | 2,380 |
| 2002-04-15 | 117 | 118 | 117 | 118 | 578,000 | 2,360 |
| 2002-04-12 | 119 | 120 | 117 | 119 | 986,000 | 2,380 |
| 2002-04-11 | 122 | 122 | 120 | 120 | 547,000 | 2,400 |
| 2002-04-10 | 120 | 121 | 118 | 120 | 913,000 | 2,400 |
| 2002-04-09 | 121 | 122 | 120 | 121 | 761,000 | 2,420 |
| 2002-04-08 | 121 | 122 | 120 | 121 | 632,000 | 2,420 |
| 2002-04-05 | 120 | 121 | 120 | 120 | 434,000 | 2,400 |
| 2002-04-04 | 122 | 122 | 119 | 121 | 854,000 | 2,420 |
| 2002-04-03 | 121 | 122 | 121 | 122 | 580,000 | 2,440 |
| 2002-04-02 | 124 | 125 | 122 | 123 | 656,000 | 2,460 |
| 2002-04-01 | 124 | 131 | 122 | 122 | 3,911,000 | 2,440 |
| 2002-03-29 | 124 | 124 | 120 | 121 | 1,053,000 | 2,420 |
| 2002-03-28 | 121 | 123 | 120 | 120 | 701,000 | 2,400 |
| 2002-03-27 | 120 | 121 | 118 | 119 | 1,913,000 | 2,380 |
| 2002-03-26 | 124 | 125 | 122 | 123 | 987,000 | 2,460 |
| 2002-03-25 | 120 | 127 | 120 | 123 | 3,623,000 | 2,460 |
| 2002-03-22 | 120 | 121 | 117 | 118 | 2,107,000 | 2,360 |
| 2002-03-20 | 124 | 124 | 121 | 121 | 1,392,000 | 2,420 |
| 2002-03-19 | 123 | 124 | 120 | 123 | 1,458,000 | 2,460 |
| 2002-03-18 | 122 | 123 | 120 | 122 | 3,639,000 | 2,440 |
| 2002-03-15 | 120 | 120 | 112 | 117 | 7,411,000 | 2,340 |
| 2002-03-14 | 124 | 125 | 119 | 122 | 3,242,000 | 2,440 |
| 2002-03-13 | 129 | 130 | 125 | 125 | 1,552,000 | 2,500 |
| 2002-03-12 | 135 | 135 | 128 | 130 | 2,165,000 | 2,600 |
| 2002-03-11 | 129 | 135 | 129 | 135 | 3,741,000 | 2,700 |
| 2002-03-08 | 126 | 141 | 123 | 127 | 12,356,000 | 2,540 |
| 2002-03-07 | 144 | 147 | 144 | 146 | 1,573,000 | 2,920 |
| 2002-03-06 | 142 | 145 | 141 | 143 | 1,587,000 | 2,860 |
| 2002-03-05 | 148 | 153 | 142 | 143 | 4,230,000 | 2,860 |
| 2002-03-04 | 138 | 144 | 137 | 143 | 3,826,000 | 2,860 |
| 2002-03-01 | 134 | 135 | 131 | 134 | 1,685,000 | 2,680 |
| 2002-02-28 | 129 | 133 | 128 | 133 | 1,513,000 | 2,660 |
| 2002-02-27 | 126 | 130 | 125 | 130 | 1,257,000 | 2,600 |
| 2002-02-26 | 126 | 127 | 125 | 127 | 448,000 | 2,540 |
| 2002-02-25 | 127 | 128 | 125 | 126 | 748,000 | 2,520 |
| 2002-02-22 | 126 | 127 | 125 | 127 | 892,000 | 2,540 |
| 2002-02-21 | 126 | 127 | 124 | 126 | 1,068,000 | 2,520 |
| 2002-02-20 | 124 | 125 | 123 | 124 | 730,000 | 2,480 |
| 2002-02-19 | 126 | 127 | 123 | 125 | 1,070,000 | 2,500 |
| 2002-02-18 | 125 | 127 | 125 | 126 | 1,080,000 | 2,520 |
| 2002-02-15 | 126 | 129 | 124 | 127 | 2,325,000 | 2,540 |
| 2002-02-14 | 133 | 135 | 125 | 127 | 1,614,000 | 2,540 |
| 2002-02-13 | 135 | 137 | 130 | 131 | 1,982,000 | 2,620 |
| 2002-02-12 | 126 | 134 | 126 | 134 | 2,399,000 | 2,680 |
| 2002-02-08 | 127 | 128 | 125 | 125 | 1,933,000 | 2,500 |
| 2002-02-07 | 123 | 127 | 123 | 125 | 1,484,000 | 2,500 |
| 2002-02-06 | 126 | 127 | 123 | 125 | 1,631,000 | 2,500 |
| 2002-02-05 | 126 | 128 | 126 | 128 | 1,135,000 | 2,560 |
| 2002-02-04 | 127 | 128 | 126 | 128 | 1,156,000 | 2,560 |
| 2002-02-01 | 129 | 131 | 126 | 126 | 1,329,000 | 2,520 |
| 2002-01-31 | 127 | 130 | 127 | 127 | 714,000 | 2,540 |
| 2002-01-30 | 128 | 128 | 126 | 128 | 772,000 | 2,560 |
| 2002-01-29 | 129 | 130 | 128 | 128 | 672,000 | 2,560 |
| 2002-01-28 | 129 | 131 | 128 | 128 | 955,000 | 2,560 |
| 2002-01-25 | 128 | 130 | 126 | 129 | 838,000 | 2,580 |
| 2002-01-24 | 132 | 132 | 128 | 128 | 660,000 | 2,560 |
| 2002-01-23 | 129 | 130 | 127 | 130 | 661,000 | 2,600 |
| 2002-01-22 | 133 | 133 | 128 | 128 | 996,000 | 2,560 |
| 2002-01-21 | 132 | 134 | 130 | 131 | 1,046,000 | 2,620 |
| 2002-01-18 | 130 | 133 | 128 | 133 | 1,069,000 | 2,660 |
| 2002-01-17 | 126 | 129 | 126 | 129 | 671,000 | 2,580 |
| 2002-01-16 | 125 | 129 | 125 | 129 | 688,000 | 2,580 |
| 2002-01-15 | 125 | 127 | 123 | 125 | 1,377,000 | 2,500 |
| 2002-01-11 | 133 | 133 | 129 | 130 | 1,478,000 | 2,600 |
| 2002-01-10 | 139 | 139 | 134 | 134 | 1,196,000 | 2,680 |
| 2002-01-09 | 141 | 143 | 137 | 140 | 1,650,000 | 2,800 |
| 2002-01-08 | 134 | 144 | 133 | 141 | 4,840,000 | 2,820 |
| 2002-01-07 | 132 | 133 | 130 | 130 | 1,126,000 | 2,600 |
| 2002-01-04 | 131 | 132 | 128 | 129 | 629,000 | 2,580 |
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