8585 (株)オリエントコーポレーション の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 215 | 225 | 214 | 225 | 4,428,000 | 4,500 |
| 2003-12-29 | 217 | 220 | 213 | 215 | 3,465,000 | 4,300 |
| 2003-12-26 | 203 | 215 | 198 | 215 | 5,504,000 | 4,300 |
| 2003-12-25 | 190 | 201 | 188 | 200 | 4,057,000 | 4,000 |
| 2003-12-24 | 193 | 194 | 188 | 191 | 1,425,000 | 3,820 |
| 2003-12-22 | 190 | 192 | 188 | 190 | 1,607,000 | 3,800 |
| 2003-12-19 | 194 | 195 | 187 | 190 | 2,420,000 | 3,800 |
| 2003-12-18 | 191 | 195 | 190 | 193 | 1,434,000 | 3,860 |
| 2003-12-17 | 202 | 202 | 192 | 195 | 2,202,000 | 3,900 |
| 2003-12-16 | 198 | 201 | 195 | 199 | 2,480,000 | 3,980 |
| 2003-12-15 | 201 | 204 | 197 | 204 | 2,909,000 | 4,080 |
| 2003-12-12 | 196 | 196 | 188 | 191 | 3,058,000 | 3,820 |
| 2003-12-11 | 187 | 188 | 181 | 187 | 2,888,000 | 3,740 |
| 2003-12-10 | 195 | 195 | 186 | 186 | 3,100,000 | 3,720 |
| 2003-12-09 | 203 | 205 | 194 | 200 | 2,378,000 | 4,000 |
| 2003-12-08 | 205 | 207 | 200 | 202 | 2,042,000 | 4,040 |
| 2003-12-05 | 213 | 216 | 207 | 209 | 3,183,000 | 4,180 |
| 2003-12-04 | 214 | 215 | 208 | 212 | 3,189,000 | 4,240 |
| 2003-12-03 | 216 | 217 | 213 | 215 | 1,614,000 | 4,300 |
| 2003-12-02 | 215 | 222 | 214 | 215 | 4,686,000 | 4,300 |
| 2003-12-01 | 198 | 214 | 198 | 214 | 5,984,000 | 4,280 |
| 2003-11-28 | 220 | 223 | 210 | 213 | 4,900,000 | 4,260 |
| 2003-11-27 | 216 | 226 | 214 | 220 | 7,335,000 | 4,400 |
| 2003-11-26 | 207 | 216 | 206 | 215 | 7,385,000 | 4,300 |
| 2003-11-25 | 209 | 209 | 202 | 206 | 4,952,000 | 4,120 |
| 2003-11-21 | 187 | 202 | 185 | 194 | 11,005,000 | 3,880 |
| 2003-11-20 | 185 | 189 | 180 | 187 | 3,124,000 | 3,740 |
| 2003-11-19 | 175 | 190 | 173 | 180 | 4,059,000 | 3,600 |
| 2003-11-18 | 179 | 183 | 164 | 181 | 6,638,000 | 3,620 |
| 2003-11-17 | 200 | 200 | 175 | 176 | 8,807,000 | 3,520 |
| 2003-11-14 | 216 | 221 | 216 | 216 | 2,266,000 | 4,320 |
| 2003-11-13 | 223 | 224 | 218 | 219 | 1,947,000 | 4,380 |
| 2003-11-12 | 217 | 225 | 214 | 216 | 3,293,000 | 4,320 |
| 2003-11-11 | 223 | 226 | 207 | 215 | 5,658,000 | 4,300 |
| 2003-11-10 | 251 | 251 | 237 | 238 | 3,511,000 | 4,760 |
| 2003-11-07 | 243 | 254 | 243 | 250 | 4,373,000 | 5,000 |
| 2003-11-06 | 255 | 255 | 245 | 245 | 1,841,000 | 4,900 |
| 2003-11-05 | 256 | 258 | 251 | 254 | 2,510,000 | 5,080 |
| 2003-11-04 | 253 | 262 | 252 | 261 | 4,075,000 | 5,220 |
| 2003-10-31 | 257 | 259 | 247 | 249 | 2,099,000 | 4,980 |
| 2003-10-30 | 253 | 259 | 252 | 257 | 1,862,000 | 5,140 |
| 2003-10-29 | 263 | 266 | 254 | 259 | 3,389,000 | 5,180 |
| 2003-10-28 | 256 | 264 | 255 | 259 | 6,587,000 | 5,180 |
| 2003-10-27 | 250 | 253 | 246 | 251 | 3,137,000 | 5,020 |
| 2003-10-24 | 241 | 254 | 233 | 241 | 6,148,000 | 4,820 |
| 2003-10-23 | 245 | 254 | 228 | 231 | 9,686,000 | 4,620 |
| 2003-10-22 | 280 | 280 | 265 | 265 | 4,993,000 | 5,300 |
| 2003-10-21 | 293 | 297 | 274 | 277 | 13,996,000 | 5,540 |
| 2003-10-20 | 260 | 290 | 259 | 288 | 26,513,000 | 5,760 |
| 2003-10-17 | 262 | 262 | 257 | 260 | 2,857,000 | 5,200 |
| 2003-10-16 | 261 | 261 | 257 | 260 | 3,465,000 | 5,200 |
| 2003-10-15 | 254 | 259 | 253 | 256 | 3,556,000 | 5,120 |
| 2003-10-14 | 263 | 266 | 257 | 259 | 4,278,000 | 5,180 |
| 2003-10-10 | 257 | 264 | 256 | 261 | 3,670,000 | 5,220 |
| 2003-10-09 | 258 | 259 | 252 | 255 | 2,749,000 | 5,100 |
| 2003-10-08 | 251 | 269 | 251 | 258 | 5,005,000 | 5,160 |
| 2003-10-07 | 258 | 262 | 252 | 256 | 4,550,000 | 5,120 |
| 2003-10-06 | 270 | 271 | 262 | 262 | 4,651,000 | 5,240 |
| 2003-10-03 | 275 | 276 | 260 | 265 | 8,124,000 | 5,300 |
| 2003-10-02 | 257 | 270 | 257 | 267 | 16,257,000 | 5,340 |
| 2003-10-01 | 247 | 253 | 239 | 252 | 6,746,000 | 5,040 |
| 2003-09-30 | 257 | 257 | 248 | 252 | 4,101,000 | 5,040 |
| 2003-09-29 | 254 | 257 | 243 | 249 | 6,216,000 | 4,980 |
| 2003-09-26 | 232 | 253 | 232 | 252 | 9,128,000 | 5,040 |
| 2003-09-25 | 253 | 263 | 235 | 242 | 13,931,000 | 4,840 |
| 2003-09-24 | 272 | 282 | 249 | 263 | 22,559,000 | 5,260 |
| 2003-09-22 | 240 | 266 | 240 | 262 | 22,805,000 | 5,240 |
| 2003-09-19 | 248 | 249 | 234 | 240 | 19,115,000 | 4,800 |
| 2003-09-18 | 215 | 239 | 214 | 238 | 39,369,000 | 4,760 |
| 2003-09-17 | 213 | 223 | 211 | 215 | 28,033,000 | 4,300 |
| 2003-09-16 | 187 | 205 | 187 | 203 | 22,474,000 | 4,060 |
| 2003-09-12 | 187 | 188 | 185 | 186 | 4,062,000 | 3,720 |
| 2003-09-11 | 188 | 189 | 184 | 184 | 4,101,000 | 3,680 |
| 2003-09-10 | 191 | 192 | 188 | 191 | 4,888,000 | 3,820 |
| 2003-09-09 | 191 | 195 | 190 | 193 | 10,389,000 | 3,860 |
| 2003-09-08 | 182 | 188 | 181 | 188 | 4,009,000 | 3,760 |
| 2003-09-05 | 189 | 190 | 180 | 186 | 7,153,000 | 3,720 |
| 2003-09-04 | 183 | 193 | 180 | 189 | 21,033,000 | 3,780 |
| 2003-09-03 | 183 | 183 | 179 | 182 | 5,663,000 | 3,640 |
| 2003-09-02 | 182 | 182 | 178 | 180 | 5,245,000 | 3,600 |
| 2003-09-01 | 181 | 184 | 179 | 183 | 7,434,000 | 3,660 |
| 2003-08-29 | 178 | 180 | 177 | 179 | 2,579,000 | 3,580 |
| 2003-08-28 | 182 | 182 | 176 | 178 | 6,350,000 | 3,560 |
| 2003-08-27 | 175 | 184 | 173 | 178 | 24,408,000 | 3,560 |
| 2003-08-26 | 173 | 173 | 169 | 173 | 7,042,000 | 3,460 |
| 2003-08-25 | 170 | 174 | 168 | 173 | 11,210,000 | 3,460 |
| 2003-08-22 | 169 | 169 | 165 | 165 | 2,958,000 | 3,300 |
| 2003-08-21 | 167 | 170 | 166 | 168 | 4,873,000 | 3,360 |
| 2003-08-20 | 165 | 168 | 164 | 166 | 8,147,000 | 3,320 |
| 2003-08-19 | 173 | 177 | 161 | 161 | 20,033,000 | 3,220 |
| 2003-08-18 | 160 | 168 | 159 | 168 | 6,401,000 | 3,360 |
| 2003-08-15 | 159 | 162 | 157 | 157 | 2,732,000 | 3,140 |
| 2003-08-14 | 157 | 159 | 154 | 158 | 2,640,000 | 3,160 |
| 2003-08-13 | 153 | 158 | 153 | 157 | 2,711,000 | 3,140 |
| 2003-08-12 | 155 | 155 | 151 | 152 | 1,434,000 | 3,040 |
| 2003-08-11 | 148 | 154 | 147 | 153 | 2,165,000 | 3,060 |
| 2003-08-08 | 145 | 150 | 144 | 147 | 1,769,000 | 2,940 |
| 2003-08-07 | 152 | 153 | 146 | 147 | 3,128,000 | 2,940 |
| 2003-08-06 | 155 | 158 | 153 | 155 | 2,267,000 | 3,100 |
| 2003-08-05 | 164 | 164 | 157 | 159 | 2,776,000 | 3,180 |
| 2003-08-04 | 159 | 164 | 157 | 164 | 3,033,000 | 3,280 |
| 2003-08-01 | 163 | 164 | 160 | 161 | 1,507,000 | 3,220 |
| 2003-07-31 | 162 | 163 | 157 | 160 | 2,874,000 | 3,200 |
| 2003-07-30 | 166 | 166 | 162 | 162 | 2,413,000 | 3,240 |
| 2003-07-29 | 168 | 169 | 164 | 167 | 2,771,000 | 3,340 |
| 2003-07-28 | 171 | 171 | 167 | 169 | 2,445,000 | 3,380 |
| 2003-07-25 | 169 | 169 | 166 | 166 | 2,959,000 | 3,320 |
| 2003-07-24 | 168 | 172 | 166 | 168 | 5,759,000 | 3,360 |
| 2003-07-23 | 160 | 167 | 158 | 164 | 4,927,000 | 3,280 |
| 2003-07-22 | 164 | 164 | 156 | 159 | 3,364,000 | 3,180 |
| 2003-07-18 | 149 | 163 | 149 | 163 | 7,612,000 | 3,260 |
| 2003-07-17 | 166 | 168 | 157 | 159 | 12,393,000 | 3,180 |
| 2003-07-16 | 174 | 182 | 170 | 171 | 28,478,000 | 3,420 |
| 2003-07-15 | 170 | 179 | 163 | 179 | 22,074,000 | 3,580 |
| 2003-07-14 | 165 | 173 | 160 | 168 | 44,799,000 | 3,360 |
| 2003-07-11 | 153 | 157 | 147 | 151 | 9,799,000 | 3,020 |
| 2003-07-10 | 146 | 163 | 146 | 151 | 34,166,000 | 3,020 |
| 2003-07-09 | 135 | 143 | 128 | 143 | 6,390,000 | 2,860 |
| 2003-07-08 | 141 | 143 | 137 | 137 | 3,862,000 | 2,740 |
| 2003-07-07 | 140 | 142 | 137 | 141 | 3,044,000 | 2,820 |
| 2003-07-04 | 136 | 141 | 131 | 139 | 5,423,000 | 2,780 |
| 2003-07-03 | 151 | 151 | 140 | 140 | 7,148,000 | 2,800 |
| 2003-07-02 | 149 | 152 | 147 | 149 | 6,384,000 | 2,980 |
| 2003-07-01 | 141 | 151 | 139 | 147 | 9,255,000 | 2,940 |
| 2003-06-30 | 147 | 147 | 141 | 143 | 3,246,000 | 2,860 |
| 2003-06-27 | 149 | 152 | 147 | 148 | 4,212,000 | 2,960 |
| 2003-06-26 | 143 | 147 | 141 | 144 | 4,324,000 | 2,880 |
| 2003-06-25 | 149 | 149 | 141 | 146 | 7,758,000 | 2,920 |
| 2003-06-24 | 149 | 156 | 146 | 148 | 11,308,000 | 2,960 |
| 2003-06-23 | 150 | 158 | 146 | 157 | 18,811,000 | 3,140 |
| 2003-06-20 | 130 | 139 | 129 | 138 | 6,561,000 | 2,760 |
| 2003-06-19 | 131 | 142 | 126 | 134 | 20,927,000 | 2,680 |
| 2003-06-18 | 115 | 126 | 114 | 126 | 10,474,000 | 2,520 |
| 2003-06-17 | 112 | 117 | 112 | 114 | 14,200,000 | 2,280 |
| 2003-06-16 | 104 | 108 | 103 | 108 | 7,645,000 | 2,160 |
| 2003-06-13 | 100 | 103 | 99 | 103 | 2,994,000 | 2,060 |
| 2003-06-12 | 106 | 107 | 99 | 100 | 4,984,000 | 2,000 |
| 2003-06-11 | 105 | 109 | 100 | 102 | 10,707,000 | 2,040 |
| 2003-06-10 | 95 | 104 | 93 | 102 | 10,994,000 | 2,040 |
| 2003-06-09 | 91 | 98 | 88 | 98 | 9,590,000 | 1,960 |
| 2003-06-06 | 88 | 92 | 86 | 90 | 6,114,000 | 1,800 |
| 2003-06-05 | 87 | 88 | 86 | 87 | 1,054,000 | 1,740 |
| 2003-06-04 | 90 | 91 | 85 | 87 | 4,272,000 | 1,740 |
| 2003-06-03 | 87 | 90 | 86 | 90 | 1,901,000 | 1,800 |
| 2003-06-02 | 84 | 88 | 83 | 87 | 2,193,000 | 1,740 |
| 2003-05-30 | 86 | 86 | 84 | 84 | 1,495,000 | 1,680 |
| 2003-05-29 | 86 | 87 | 85 | 86 | 815,000 | 1,720 |
| 2003-05-28 | 86 | 87 | 83 | 87 | 3,213,000 | 1,740 |
| 2003-05-27 | 88 | 89 | 82 | 83 | 7,784,000 | 1,660 |
| 2003-05-26 | 85 | 92 | 85 | 91 | 9,610,000 | 1,820 |
| 2003-05-23 | 82 | 86 | 81 | 83 | 3,052,000 | 1,660 |
| 2003-05-22 | 81 | 83 | 81 | 81 | 918,000 | 1,620 |
| 2003-05-21 | 82 | 83 | 80 | 82 | 1,466,000 | 1,640 |
| 2003-05-20 | 79 | 81 | 79 | 81 | 1,047,000 | 1,620 |
| 2003-05-19 | 81 | 84 | 78 | 79 | 3,841,000 | 1,580 |
| 2003-05-16 | 83 | 87 | 83 | 85 | 5,138,000 | 1,700 |
| 2003-05-15 | 78 | 83 | 77 | 81 | 7,180,000 | 1,620 |
| 2003-05-14 | 76 | 77 | 75 | 76 | 1,147,000 | 1,520 |
| 2003-05-13 | 76 | 77 | 75 | 75 | 668,000 | 1,500 |
| 2003-05-12 | 77 | 77 | 75 | 76 | 1,068,000 | 1,520 |
| 2003-05-09 | 78 | 78 | 74 | 76 | 1,672,000 | 1,520 |
| 2003-05-08 | 77 | 79 | 75 | 78 | 2,293,000 | 1,560 |
| 2003-05-07 | 75 | 77 | 74 | 75 | 1,323,000 | 1,500 |
| 2003-05-06 | 75 | 77 | 74 | 74 | 1,260,000 | 1,480 |
| 2003-05-02 | 74 | 75 | 72 | 74 | 1,144,000 | 1,480 |
| 2003-05-01 | 72 | 76 | 72 | 75 | 2,120,000 | 1,500 |
| 2003-04-30 | 72 | 74 | 70 | 72 | 1,842,000 | 1,440 |
| 2003-04-28 | 74 | 74 | 70 | 70 | 1,855,000 | 1,400 |
| 2003-04-25 | 75 | 76 | 74 | 75 | 1,352,000 | 1,500 |
| 2003-04-24 | 78 | 79 | 75 | 76 | 1,726,000 | 1,520 |
| 2003-04-23 | 80 | 80 | 77 | 78 | 1,352,000 | 1,560 |
| 2003-04-22 | 82 | 82 | 78 | 78 | 2,436,000 | 1,560 |
| 2003-04-21 | 83 | 84 | 79 | 81 | 2,741,000 | 1,620 |
| 2003-04-18 | 80 | 82 | 78 | 82 | 1,916,000 | 1,640 |
| 2003-04-17 | 79 | 80 | 78 | 78 | 1,242,000 | 1,560 |
| 2003-04-16 | 83 | 83 | 78 | 80 | 3,648,000 | 1,600 |
| 2003-04-15 | 76 | 81 | 75 | 81 | 4,421,000 | 1,620 |
| 2003-04-14 | 77 | 79 | 74 | 75 | 2,654,000 | 1,500 |
| 2003-04-11 | 81 | 84 | 76 | 79 | 3,176,000 | 1,580 |
| 2003-04-10 | 80 | 81 | 78 | 81 | 3,463,000 | 1,620 |
| 2003-04-09 | 85 | 86 | 79 | 81 | 3,759,000 | 1,620 |
| 2003-04-08 | 90 | 92 | 86 | 87 | 3,983,000 | 1,740 |
| 2003-04-07 | 90 | 93 | 88 | 91 | 4,738,000 | 1,820 |
| 2003-04-04 | 83 | 93 | 78 | 90 | 9,007,000 | 1,800 |
| 2003-04-03 | 86 | 90 | 85 | 85 | 8,508,000 | 1,700 |
| 2003-04-02 | 79 | 84 | 78 | 84 | 7,233,000 | 1,680 |
| 2003-04-01 | 72 | 76 | 72 | 76 | 2,774,000 | 1,520 |
| 2003-03-31 | 77 | 78 | 74 | 75 | 3,536,000 | 1,500 |
| 2003-03-28 | 72 | 78 | 71 | 78 | 5,050,000 | 1,560 |
| 2003-03-27 | 72 | 74 | 71 | 73 | 3,488,000 | 1,460 |
| 2003-03-26 | 63 | 76 | 63 | 73 | 8,145,000 | 1,460 |
| 2003-03-25 | 61 | 63 | 61 | 63 | 3,366,000 | 1,260 |
| 2003-03-24 | 62 | 64 | 61 | 63 | 2,931,000 | 1,260 |
| 2003-03-20 | 59 | 63 | 58 | 60 | 5,339,000 | 1,200 |
| 2003-03-19 | 55 | 58 | 54 | 58 | 2,795,000 | 1,160 |
| 2003-03-18 | 55 | 56 | 54 | 54 | 1,733,000 | 1,080 |
| 2003-03-17 | 55 | 56 | 53 | 54 | 3,654,000 | 1,080 |
| 2003-03-14 | 59 | 59 | 54 | 55 | 10,736,000 | 1,100 |
| 2003-03-13 | 49 | 50 | 48 | 49 | 505,000 | 980 |
| 2003-03-12 | 48 | 50 | 47 | 48 | 923,000 | 960 |
| 2003-03-11 | 45 | 48 | 45 | 47 | 1,710,000 | 940 |
| 2003-03-10 | 50 | 50 | 48 | 49 | 1,341,000 | 980 |
| 2003-03-07 | 50 | 50 | 49 | 50 | 792,000 | 1,000 |
| 2003-03-06 | 50 | 51 | 49 | 49 | 769,000 | 980 |
| 2003-03-05 | 49 | 51 | 49 | 50 | 1,361,000 | 1,000 |
| 2003-03-04 | 50 | 51 | 50 | 51 | 834,000 | 1,020 |
| 2003-03-03 | 50 | 51 | 49 | 51 | 910,000 | 1,020 |
| 2003-02-28 | 51 | 51 | 49 | 51 | 1,364,000 | 1,020 |
| 2003-02-27 | 49 | 51 | 48 | 51 | 1,862,000 | 1,020 |
| 2003-02-26 | 49 | 50 | 49 | 49 | 605,000 | 980 |
| 2003-02-25 | 52 | 52 | 48 | 50 | 1,642,000 | 1,000 |
| 2003-02-24 | 53 | 53 | 51 | 52 | 1,206,000 | 1,040 |
| 2003-02-21 | 55 | 55 | 53 | 53 | 827,000 | 1,060 |
| 2003-02-20 | 55 | 55 | 53 | 54 | 1,391,000 | 1,080 |
| 2003-02-19 | 55 | 55 | 53 | 55 | 1,450,000 | 1,100 |
| 2003-02-18 | 56 | 56 | 53 | 55 | 1,832,000 | 1,100 |
| 2003-02-17 | 56 | 57 | 54 | 56 | 2,929,000 | 1,120 |
| 2003-02-14 | 53 | 54 | 52 | 53 | 1,971,000 | 1,060 |
| 2003-02-13 | 54 | 54 | 52 | 53 | 1,955,000 | 1,060 |
| 2003-02-12 | 52 | 55 | 52 | 55 | 7,017,000 | 1,100 |
| 2003-02-10 | 50 | 51 | 50 | 51 | 878,000 | 1,020 |
| 2003-02-07 | 51 | 51 | 49 | 49 | 936,000 | 980 |
| 2003-02-06 | 51 | 51 | 49 | 51 | 1,818,000 | 1,020 |
| 2003-02-05 | 49 | 51 | 48 | 51 | 1,682,000 | 1,020 |
| 2003-02-04 | 51 | 51 | 48 | 48 | 1,137,000 | 960 |
| 2003-02-03 | 47 | 50 | 47 | 50 | 2,347,000 | 1,000 |
| 2003-01-31 | 47 | 48 | 47 | 47 | 803,000 | 940 |
| 2003-01-30 | 49 | 49 | 47 | 47 | 1,229,000 | 940 |
| 2003-01-29 | 50 | 52 | 48 | 49 | 2,636,000 | 980 |
| 2003-01-28 | 51 | 51 | 49 | 49 | 1,433,000 | 980 |
| 2003-01-27 | 54 | 54 | 51 | 51 | 1,038,000 | 1,020 |
| 2003-01-24 | 53 | 55 | 53 | 53 | 2,194,000 | 1,060 |
| 2003-01-23 | 56 | 57 | 52 | 53 | 4,518,000 | 1,060 |
| 2003-01-22 | 61 | 64 | 57 | 59 | 12,099,000 | 1,180 |
| 2003-01-21 | 51 | 58 | 50 | 56 | 11,715,000 | 1,120 |
| 2003-01-20 | 47 | 48 | 45 | 47 | 1,861,000 | 940 |
| 2003-01-17 | 43 | 47 | 43 | 46 | 1,571,000 | 920 |
| 2003-01-16 | 43 | 44 | 43 | 44 | 269,000 | 880 |
| 2003-01-15 | 44 | 44 | 42 | 43 | 671,000 | 860 |
| 2003-01-14 | 42 | 44 | 42 | 44 | 426,000 | 880 |
| 2003-01-10 | 42 | 44 | 42 | 42 | 877,000 | 840 |
| 2003-01-09 | 43 | 44 | 42 | 44 | 602,000 | 880 |
| 2003-01-08 | 43 | 44 | 43 | 43 | 523,000 | 860 |
| 2003-01-07 | 46 | 47 | 43 | 44 | 2,272,000 | 880 |
| 2003-01-06 | 47 | 47 | 46 | 46 | 408,000 | 920 |
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
