1. HOME >
  2. 株価時系列 >
  3. 8585 >
  4. 2004年

8585 (株)オリエントコーポレーション の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-302882962872965,439,0005,920
2004-12-292942952832879,893,0005,740
2004-12-2828429128328911,920,0005,780
2004-12-2728528928028910,558,0005,780
2004-12-242792842762828,837,0005,640
2004-12-222782802732759,806,0005,500
2004-12-2127227727127616,138,0005,520
2004-12-202702722672716,311,0005,420
2004-12-172642702622697,815,0005,380
2004-12-162632642602643,134,0005,280
2004-12-152652672622644,419,0005,280
2004-12-142622642582636,760,0005,260
2004-12-132682692602626,502,0005,240
2004-12-102752762692706,164,0005,400
2004-12-092822822712723,689,0005,440
2004-12-082762822742805,253,0005,600
2004-12-072872882812816,552,0005,620
2004-12-0628328828228615,982,0005,720
2004-12-0327928327527810,657,0005,560
2004-12-022802802732747,474,0005,480
2004-12-0127027826727716,322,0005,540
2004-11-302652702632707,264,0005,400
2004-11-292602662592654,952,0005,300
2004-11-262592602562582,816,0005,160
2004-11-252582622582612,626,0005,220
2004-11-242592612572572,526,0005,140
2004-11-222632642562573,645,0005,140
2004-11-192662672622643,923,0005,280
2004-11-182692732622649,903,0005,280
2004-11-172652682642664,385,0005,320
2004-11-162692722652668,110,0005,320
2004-11-152602712592699,129,0005,380
2004-11-122562582552581,828,0005,160
2004-11-112602612542551,580,0005,100
2004-11-102582612582591,941,0005,180
2004-11-092622632562592,869,0005,180
2004-11-082682682632631,949,0005,260
2004-11-052662682652671,910,0005,340
2004-11-042702702632643,406,0005,280
2004-11-022632682622674,220,0005,340
2004-11-012662662622631,460,0005,260
2004-10-292652662612642,775,0005,280
2004-10-282622662612665,315,0005,320
2004-10-272602642592614,076,0005,220
2004-10-262582592562571,495,0005,140
2004-10-252562592532561,902,0005,120
2004-10-222612612562611,559,0005,220
2004-10-212642642572591,934,0005,180
2004-10-202652662612632,160,0005,260
2004-10-192662682622682,716,0005,360
2004-10-182652652602611,036,0005,220
2004-10-152572652562633,156,0005,260
2004-10-142672682592624,098,0005,240
2004-10-132742752682711,866,0005,420
2004-10-122752782752751,006,0005,500
2004-10-082762792752771,873,0005,540
2004-10-072812852772784,679,0005,560
2004-10-062792802762792,702,0005,580
2004-10-052812822762762,133,0005,520
2004-10-042832852812834,211,0005,660
2004-10-012682792682793,862,0005,580
2004-09-302662722652692,150,0005,380
2004-09-292652672612612,346,0005,220
2004-09-282622642582623,263,0005,240
2004-09-272772772642674,170,0005,340
2004-09-242722812702813,145,0005,620
2004-09-222752792732772,705,0005,540
2004-09-212782792732732,084,0005,460
2004-09-172812822762773,783,0005,540
2004-09-162852862802802,917,0005,600
2004-09-152922932882881,715,0005,760
2004-09-142932942892911,577,0005,820
2004-09-132922932892901,189,0005,800
2004-09-102932942862913,119,0005,820
2004-09-092993002942952,122,0005,900
2004-09-083013072993017,358,0006,020
2004-09-073003012963002,957,0006,000
2004-09-062912982912983,314,0005,960
2004-09-032972982912912,220,0005,820
2004-09-022942972932952,757,0005,900
2004-09-012952962912941,695,0005,880
2004-08-312962972912921,653,0005,840
2004-08-302963032962992,804,0005,980
2004-08-272962982942961,837,0005,920
2004-08-262993022932943,290,0005,880
2004-08-252912972902951,562,0005,900
2004-08-242902932882901,056,0005,800
2004-08-232892932882911,333,0005,820
2004-08-202822892822852,047,0005,700
2004-08-192832892802862,987,0005,720
2004-08-182782822752812,306,0005,620
2004-08-172802822762762,088,0005,520
2004-08-162852852722723,552,0005,440
2004-08-132922932872881,762,0005,760
2004-08-123003032942962,454,0005,920
2004-08-113023062942993,951,0005,980
2004-08-102943002922972,595,0005,940
2004-08-092862972822943,550,0005,880
2004-08-062902942882912,120,0005,820
2004-08-052942982882972,269,0005,940
2004-08-042942942812894,720,0005,780
2004-08-033043062962962,223,0005,920
2004-08-023083113013032,166,0006,060
2004-07-303033103033051,821,0006,100
2004-07-293063062982982,202,0005,960
2004-07-283053123043073,146,0006,140
2004-07-273063082933004,758,0006,000
2004-07-263143143063092,153,0006,180
2004-07-233223223183191,257,0006,380
2004-07-223203233173172,563,0006,340
2004-07-213303313233262,201,0006,520
2004-07-203273333213251,211,0006,500
2004-07-163303363263321,786,0006,640
2004-07-153373413283331,841,0006,660
2004-07-143503523383383,641,0006,760
2004-07-133393433383401,300,0006,800
2004-07-123403433383411,866,0006,820
2004-07-093263373253372,526,0006,740
2004-07-083243303203212,305,0006,420
2004-07-073143293083223,246,0006,440
2004-07-063283363223242,667,0006,480
2004-07-053403413333343,105,0006,680
2004-07-023433523433501,419,0007,000
2004-07-013593603523532,355,0007,060
2004-06-303553603553593,279,0007,180
2004-06-293503563483543,154,0007,080
2004-06-283473543453504,064,0007,000
2004-06-253403503353433,354,0006,860
2004-06-243373403303352,276,0006,700
2004-06-233403413343342,338,0006,680
2004-06-223453453343381,998,0006,760
2004-06-213433483423441,535,0006,880
2004-06-183443513333416,787,0006,820
2004-06-173443453393431,968,0006,860
2004-06-163493493433444,585,0006,880
2004-06-153313463303426,312,0006,840
2004-06-143293363293312,443,0006,620
2004-06-113343363263294,758,0006,580
2004-06-103143353133357,933,0006,700
2004-06-093133163083141,543,0006,280
2004-06-083183193093122,350,0006,240
2004-06-073013123013102,823,0006,200
2004-06-042983012933003,157,0006,000
2004-06-033103142993022,724,0006,040
2004-06-023143143083082,700,0006,160
2004-06-012993192983186,652,0006,360
2004-05-312933012922972,175,0005,940
2004-05-282983002912953,498,0005,900
2004-05-272913012902953,519,0005,900
2004-05-263113152973003,506,0006,000
2004-05-253063123043062,801,0006,120
2004-05-243183233123144,622,0006,280
2004-05-212923092923088,363,0006,160
2004-05-202832992772873,553,0005,740
2004-05-192792892772883,814,0005,760
2004-05-182532762502743,796,0005,480
2004-05-172682702412444,488,0004,880
2004-05-142812882722782,846,0005,560
2004-05-132972982832844,187,0005,680
2004-05-122783052753014,621,0006,020
2004-05-112652822582704,037,0005,400
2004-05-103003012552666,519,0005,320
2004-05-073053133023072,975,0006,140
2004-05-063283283023103,816,0006,200
2004-04-303283283183234,335,0006,460
2004-04-283423443363382,889,0006,760
2004-04-273303393303352,355,0006,700
2004-04-263303443293382,936,0006,760
2004-04-233433443343342,416,0006,680
2004-04-223583593423422,475,0006,840
2004-04-213403563363533,038,0007,060
2004-04-203393453323432,375,0006,860
2004-04-193463483253396,043,0006,780
2004-04-163643673553552,982,0007,100
2004-04-153783833573645,662,0007,280
2004-04-143713843683766,749,0007,520
2004-04-1335937935837611,231,0007,520
2004-04-123503593503581,742,0007,160
2004-04-093513543413454,482,0006,900
2004-04-083553583533581,777,0007,160
2004-04-073593623553603,962,0007,200
2004-04-063603603473574,443,0007,140
2004-04-053653663553616,802,0007,220
2004-04-023523553453558,493,0007,100
2004-04-013303423303425,208,0006,840
2004-03-313253323233322,970,0006,640
2004-03-303403423253304,530,0006,600
2004-03-293393393343372,039,0006,740
2004-03-263423443343343,744,0006,680
2004-03-253443453343385,111,0006,760
2004-03-243273413273389,899,0006,760
2004-03-233183253153253,622,0006,500
2004-03-223153273153235,648,0006,460
2004-03-193103233083195,590,0006,380
2004-03-183253253083108,914,0006,200
2004-03-1731832731031011,204,0006,200
2004-03-1630232030131316,786,0006,260
2004-03-1529130029030015,289,0006,000
2004-03-122812862772846,996,0005,680
2004-03-1127228627128510,224,0005,700
2004-03-102742782712773,834,0005,540
2004-03-092702742682732,406,0005,460
2004-03-082732762702712,849,0005,420
2004-03-052752772652715,090,0005,420
2004-03-042732802722749,142,0005,480
2004-03-032652722622718,839,0005,420
2004-03-022662692612665,080,0005,320
2004-03-012642652612646,647,0005,280
2004-02-272542602522595,539,0005,180
2004-02-262452552442553,484,0005,100
2004-02-252452462412451,925,0004,900
2004-02-242502512392443,141,0004,880
2004-02-232542552502532,703,0005,060
2004-02-202552552462472,584,0004,940
2004-02-192562582532552,984,0005,100
2004-02-182602632512549,012,0005,080
2004-02-172582602522536,789,0005,060
2004-02-1625526325226313,720,0005,260
2004-02-132322472312455,430,0004,900
2004-02-122272352262333,757,0004,660
2004-02-102222242202221,946,0004,440
2004-02-092282332202202,660,0004,400
2004-02-062232272222252,083,0004,500
2004-02-052182262182242,058,0004,480
2004-02-042352362212233,436,0004,460
2004-02-032392402312352,138,0004,700
2004-02-022372422372381,411,0004,760
2004-01-302302402292393,242,0004,780
2004-01-292322352262272,411,0004,540
2004-01-282362392332371,956,0004,740
2004-01-272412432392392,409,0004,780
2004-01-262412422352403,022,0004,800
2004-01-232462482442462,129,0004,920
2004-01-222522552452454,166,0004,900
2004-01-212442532412496,857,0004,980
2004-01-202492502432464,027,0004,920
2004-01-1923824923724911,058,0004,980
2004-01-162312352312341,389,0004,680
2004-01-152382382302301,803,0004,600
2004-01-142282362262362,761,0004,720
2004-01-132342362312331,619,0004,660
2004-01-092372372312342,552,0004,680
2004-01-082272362252334,164,0004,660
2004-01-072282302232272,548,0004,540
2004-01-062412432272295,508,0004,580
2004-01-052302372272366,547,0004,720

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