8585 (株)オリエントコーポレーション の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 503 | 504 | 491 | 493 | 3,208,000 | 9,860 |
| 2005-12-29 | 508 | 512 | 501 | 501 | 8,034,000 | 10,020 |
| 2005-12-28 | 503 | 507 | 499 | 504 | 8,016,000 | 10,080 |
| 2005-12-27 | 496 | 511 | 491 | 501 | 10,823,000 | 10,020 |
| 2005-12-26 | 487 | 504 | 486 | 502 | 9,233,000 | 10,040 |
| 2005-12-22 | 490 | 490 | 479 | 486 | 5,170,000 | 9,720 |
| 2005-12-21 | 495 | 497 | 489 | 491 | 4,201,000 | 9,820 |
| 2005-12-20 | 480 | 498 | 478 | 494 | 6,372,000 | 9,880 |
| 2005-12-19 | 489 | 490 | 478 | 481 | 5,156,000 | 9,620 |
| 2005-12-16 | 486 | 497 | 484 | 488 | 5,435,000 | 9,760 |
| 2005-12-15 | 492 | 496 | 486 | 486 | 4,537,000 | 9,720 |
| 2005-12-14 | 505 | 508 | 494 | 495 | 6,630,000 | 9,900 |
| 2005-12-13 | 510 | 510 | 500 | 503 | 5,385,000 | 10,060 |
| 2005-12-12 | 506 | 511 | 502 | 507 | 7,795,000 | 10,140 |
| 2005-12-09 | 492 | 502 | 491 | 500 | 6,716,000 | 10,000 |
| 2005-12-08 | 505 | 505 | 488 | 491 | 7,430,000 | 9,820 |
| 2005-12-07 | 520 | 521 | 508 | 508 | 7,541,000 | 10,160 |
| 2005-12-06 | 524 | 525 | 513 | 516 | 11,312,000 | 10,320 |
| 2005-12-05 | 509 | 524 | 506 | 523 | 15,368,000 | 10,460 |
| 2005-12-02 | 500 | 507 | 495 | 503 | 8,588,000 | 10,060 |
| 2005-12-01 | 500 | 500 | 491 | 499 | 4,992,000 | 9,980 |
| 2005-11-30 | 499 | 501 | 493 | 499 | 4,617,000 | 9,980 |
| 2005-11-29 | 488 | 497 | 488 | 494 | 3,556,000 | 9,880 |
| 2005-11-28 | 495 | 495 | 483 | 492 | 5,011,000 | 9,840 |
| 2005-11-25 | 476 | 492 | 474 | 488 | 5,881,000 | 9,760 |
| 2005-11-24 | 497 | 497 | 478 | 482 | 9,387,000 | 9,640 |
| 2005-11-22 | 489 | 495 | 487 | 492 | 5,871,000 | 9,840 |
| 2005-11-21 | 507 | 508 | 487 | 487 | 12,140,000 | 9,740 |
| 2005-11-18 | 523 | 524 | 498 | 502 | 10,505,000 | 10,040 |
| 2005-11-17 | 502 | 517 | 496 | 517 | 11,463,000 | 10,340 |
| 2005-11-16 | 494 | 505 | 483 | 498 | 14,648,000 | 9,960 |
| 2005-11-15 | 507 | 515 | 494 | 500 | 12,317,000 | 10,000 |
| 2005-11-14 | 533 | 534 | 510 | 517 | 17,269,000 | 10,340 |
| 2005-11-11 | 550 | 562 | 526 | 540 | 16,825,000 | 10,800 |
| 2005-11-10 | 565 | 569 | 536 | 552 | 7,696,000 | 11,040 |
| 2005-11-09 | 561 | 577 | 558 | 566 | 8,243,000 | 11,320 |
| 2005-11-08 | 587 | 588 | 565 | 575 | 21,978,000 | 11,500 |
| 2005-11-07 | 540 | 557 | 538 | 557 | 21,265,000 | 11,140 |
| 2005-11-04 | 536 | 536 | 526 | 532 | 14,483,000 | 10,640 |
| 2005-11-02 | 508 | 527 | 505 | 520 | 22,237,000 | 10,400 |
| 2005-11-01 | 499 | 503 | 496 | 503 | 6,859,000 | 10,060 |
| 2005-10-31 | 498 | 498 | 491 | 494 | 4,430,000 | 9,880 |
| 2005-10-28 | 492 | 498 | 485 | 490 | 5,185,000 | 9,800 |
| 2005-10-27 | 477 | 495 | 476 | 494 | 8,550,000 | 9,880 |
| 2005-10-26 | 467 | 476 | 467 | 474 | 5,098,000 | 9,480 |
| 2005-10-25 | 474 | 481 | 467 | 469 | 5,030,000 | 9,380 |
| 2005-10-24 | 474 | 477 | 463 | 468 | 5,142,000 | 9,360 |
| 2005-10-21 | 475 | 480 | 473 | 479 | 2,600,000 | 9,580 |
| 2005-10-20 | 488 | 488 | 480 | 483 | 1,895,000 | 9,660 |
| 2005-10-19 | 483 | 484 | 476 | 483 | 3,447,000 | 9,660 |
| 2005-10-18 | 480 | 486 | 478 | 480 | 5,707,000 | 9,600 |
| 2005-10-17 | 492 | 494 | 481 | 482 | 3,724,000 | 9,640 |
| 2005-10-14 | 497 | 502 | 492 | 496 | 3,176,000 | 9,920 |
| 2005-10-13 | 494 | 498 | 487 | 496 | 5,302,000 | 9,920 |
| 2005-10-12 | 509 | 511 | 497 | 499 | 6,429,000 | 9,980 |
| 2005-10-11 | 494 | 506 | 492 | 506 | 6,524,000 | 10,120 |
| 2005-10-07 | 480 | 494 | 478 | 491 | 4,044,000 | 9,820 |
| 2005-10-06 | 491 | 495 | 481 | 482 | 5,825,000 | 9,640 |
| 2005-10-05 | 513 | 515 | 500 | 504 | 5,836,000 | 10,080 |
| 2005-10-04 | 518 | 525 | 514 | 520 | 5,200,000 | 10,400 |
| 2005-10-03 | 523 | 523 | 513 | 519 | 9,538,000 | 10,380 |
| 2005-09-30 | 516 | 535 | 508 | 518 | 15,312,000 | 10,360 |
| 2005-09-29 | 513 | 515 | 505 | 512 | 8,553,000 | 10,240 |
| 2005-09-28 | 493 | 509 | 492 | 504 | 8,908,000 | 10,080 |
| 2005-09-27 | 500 | 501 | 490 | 492 | 8,193,000 | 9,840 |
| 2005-09-26 | 479 | 508 | 479 | 502 | 21,628,000 | 10,040 |
| 2005-09-22 | 478 | 480 | 468 | 478 | 7,162,000 | 9,560 |
| 2005-09-21 | 489 | 489 | 481 | 483 | 4,966,000 | 9,660 |
| 2005-09-20 | 480 | 490 | 476 | 488 | 6,421,000 | 9,760 |
| 2005-09-16 | 485 | 485 | 477 | 481 | 6,338,000 | 9,620 |
| 2005-09-15 | 467 | 496 | 467 | 485 | 17,046,000 | 9,700 |
| 2005-09-14 | 474 | 474 | 469 | 471 | 2,791,000 | 9,420 |
| 2005-09-13 | 477 | 477 | 471 | 475 | 4,702,000 | 9,500 |
| 2005-09-12 | 475 | 475 | 468 | 473 | 5,974,000 | 9,460 |
| 2005-09-09 | 460 | 466 | 456 | 466 | 5,462,000 | 9,320 |
| 2005-09-08 | 458 | 460 | 453 | 456 | 4,316,000 | 9,120 |
| 2005-09-07 | 470 | 470 | 461 | 462 | 5,107,000 | 9,240 |
| 2005-09-06 | 475 | 476 | 465 | 466 | 4,316,000 | 9,320 |
| 2005-09-05 | 468 | 474 | 464 | 472 | 4,226,000 | 9,440 |
| 2005-09-02 | 474 | 476 | 465 | 469 | 6,363,000 | 9,380 |
| 2005-09-01 | 473 | 480 | 471 | 472 | 13,446,000 | 9,440 |
| 2005-08-31 | 462 | 471 | 462 | 468 | 4,590,000 | 9,360 |
| 2005-08-30 | 466 | 471 | 463 | 466 | 5,081,000 | 9,320 |
| 2005-08-29 | 462 | 464 | 459 | 461 | 4,078,000 | 9,220 |
| 2005-08-26 | 471 | 474 | 460 | 467 | 5,619,000 | 9,340 |
| 2005-08-25 | 473 | 479 | 466 | 471 | 12,246,000 | 9,420 |
| 2005-08-24 | 457 | 476 | 455 | 474 | 15,183,000 | 9,480 |
| 2005-08-23 | 470 | 476 | 460 | 463 | 19,426,000 | 9,260 |
| 2005-08-22 | 440 | 459 | 440 | 457 | 15,501,000 | 9,140 |
| 2005-08-19 | 435 | 436 | 431 | 432 | 3,384,000 | 8,640 |
| 2005-08-18 | 438 | 439 | 436 | 438 | 3,665,000 | 8,760 |
| 2005-08-17 | 427 | 442 | 427 | 436 | 7,402,000 | 8,720 |
| 2005-08-16 | 431 | 434 | 428 | 432 | 6,161,000 | 8,640 |
| 2005-08-15 | 422 | 435 | 421 | 435 | 8,960,000 | 8,700 |
| 2005-08-12 | 426 | 426 | 418 | 422 | 4,747,000 | 8,440 |
| 2005-08-11 | 419 | 427 | 417 | 424 | 8,577,000 | 8,480 |
| 2005-08-10 | 415 | 417 | 412 | 415 | 4,244,000 | 8,300 |
| 2005-08-09 | 408 | 412 | 408 | 409 | 3,031,000 | 8,180 |
| 2005-08-08 | 393 | 408 | 390 | 407 | 5,057,000 | 8,140 |
| 2005-08-05 | 406 | 410 | 398 | 400 | 5,990,000 | 8,000 |
| 2005-08-04 | 413 | 416 | 404 | 405 | 7,731,000 | 8,100 |
| 2005-08-03 | 418 | 421 | 412 | 415 | 5,944,000 | 8,300 |
| 2005-08-02 | 422 | 423 | 412 | 415 | 7,358,000 | 8,300 |
| 2005-08-01 | 424 | 426 | 416 | 419 | 18,611,000 | 8,380 |
| 2005-07-29 | 406 | 420 | 406 | 419 | 22,337,000 | 8,380 |
| 2005-07-28 | 393 | 402 | 393 | 398 | 10,054,000 | 7,960 |
| 2005-07-27 | 388 | 393 | 388 | 391 | 2,178,000 | 7,820 |
| 2005-07-26 | 390 | 390 | 387 | 388 | 1,025,000 | 7,760 |
| 2005-07-25 | 388 | 391 | 385 | 391 | 2,217,000 | 7,820 |
| 2005-07-22 | 388 | 390 | 386 | 388 | 1,621,000 | 7,760 |
| 2005-07-21 | 394 | 395 | 388 | 389 | 3,602,000 | 7,780 |
| 2005-07-20 | 390 | 395 | 388 | 394 | 3,215,000 | 7,880 |
| 2005-07-19 | 388 | 391 | 387 | 391 | 1,834,000 | 7,820 |
| 2005-07-15 | 391 | 391 | 387 | 388 | 1,866,000 | 7,760 |
| 2005-07-14 | 388 | 390 | 387 | 388 | 1,407,000 | 7,760 |
| 2005-07-13 | 389 | 390 | 387 | 389 | 1,461,000 | 7,780 |
| 2005-07-12 | 392 | 393 | 390 | 390 | 2,092,000 | 7,800 |
| 2005-07-11 | 390 | 394 | 389 | 390 | 3,789,000 | 7,800 |
| 2005-07-08 | 385 | 391 | 384 | 386 | 1,923,000 | 7,720 |
| 2005-07-07 | 387 | 388 | 385 | 386 | 1,405,000 | 7,720 |
| 2005-07-06 | 392 | 392 | 389 | 389 | 1,403,000 | 7,780 |
| 2005-07-05 | 392 | 393 | 388 | 388 | 1,783,000 | 7,760 |
| 2005-07-04 | 391 | 393 | 390 | 392 | 1,444,000 | 7,840 |
| 2005-07-01 | 395 | 396 | 388 | 393 | 2,807,000 | 7,860 |
| 2005-06-30 | 396 | 396 | 393 | 396 | 1,868,000 | 7,920 |
| 2005-06-29 | 399 | 399 | 394 | 395 | 3,112,000 | 7,900 |
| 2005-06-28 | 390 | 399 | 389 | 396 | 5,444,000 | 7,920 |
| 2005-06-27 | 385 | 392 | 384 | 390 | 3,895,000 | 7,800 |
| 2005-06-24 | 383 | 391 | 382 | 389 | 3,998,000 | 7,780 |
| 2005-06-23 | 391 | 391 | 387 | 388 | 2,140,000 | 7,760 |
| 2005-06-22 | 390 | 392 | 386 | 392 | 3,754,000 | 7,840 |
| 2005-06-21 | 391 | 396 | 391 | 395 | 3,709,000 | 7,900 |
| 2005-06-20 | 392 | 395 | 390 | 395 | 2,574,000 | 7,900 |
| 2005-06-17 | 391 | 395 | 390 | 393 | 3,646,000 | 7,860 |
| 2005-06-16 | 390 | 394 | 388 | 389 | 5,141,000 | 7,780 |
| 2005-06-15 | 383 | 388 | 381 | 386 | 3,398,000 | 7,720 |
| 2005-06-14 | 387 | 387 | 380 | 382 | 4,597,000 | 7,640 |
| 2005-06-13 | 390 | 391 | 387 | 388 | 2,319,000 | 7,760 |
| 2005-06-10 | 392 | 393 | 388 | 392 | 4,330,000 | 7,840 |
| 2005-06-09 | 390 | 391 | 386 | 388 | 2,886,000 | 7,760 |
| 2005-06-08 | 385 | 393 | 385 | 393 | 5,598,000 | 7,860 |
| 2005-06-07 | 394 | 395 | 383 | 384 | 12,963,000 | 7,680 |
| 2005-06-06 | 403 | 403 | 398 | 399 | 12,654,000 | 7,980 |
| 2005-06-03 | 400 | 407 | 400 | 407 | 13,980,000 | 8,140 |
| 2005-06-02 | 401 | 403 | 397 | 399 | 6,379,000 | 7,980 |
| 2005-06-01 | 399 | 406 | 398 | 399 | 11,165,000 | 7,980 |
| 2005-05-31 | 401 | 403 | 395 | 402 | 11,439,000 | 8,040 |
| 2005-05-30 | 391 | 403 | 389 | 403 | 14,307,000 | 8,060 |
| 2005-05-27 | 388 | 394 | 384 | 386 | 10,774,000 | 7,720 |
| 2005-05-26 | 380 | 389 | 378 | 387 | 6,909,000 | 7,740 |
| 2005-05-25 | 388 | 388 | 378 | 382 | 7,615,000 | 7,640 |
| 2005-05-24 | 377 | 389 | 377 | 388 | 15,251,000 | 7,760 |
| 2005-05-23 | 367 | 373 | 366 | 372 | 4,767,000 | 7,440 |
| 2005-05-20 | 370 | 370 | 364 | 365 | 2,945,000 | 7,300 |
| 2005-05-19 | 363 | 369 | 360 | 369 | 3,029,000 | 7,380 |
| 2005-05-18 | 357 | 361 | 355 | 356 | 2,870,000 | 7,120 |
| 2005-05-17 | 370 | 373 | 353 | 359 | 8,459,000 | 7,180 |
| 2005-05-16 | 375 | 376 | 367 | 369 | 2,817,000 | 7,380 |
| 2005-05-13 | 370 | 378 | 370 | 375 | 2,964,000 | 7,500 |
| 2005-05-12 | 372 | 375 | 370 | 372 | 2,821,000 | 7,440 |
| 2005-05-11 | 371 | 375 | 370 | 374 | 1,666,000 | 7,480 |
| 2005-05-10 | 376 | 376 | 373 | 375 | 1,671,000 | 7,500 |
| 2005-05-09 | 381 | 382 | 372 | 375 | 3,375,000 | 7,500 |
| 2005-05-06 | 377 | 377 | 373 | 376 | 2,150,000 | 7,520 |
| 2005-05-02 | 372 | 374 | 368 | 374 | 1,722,000 | 7,480 |
| 2005-04-28 | 370 | 371 | 364 | 371 | 2,530,000 | 7,420 |
| 2005-04-27 | 365 | 368 | 364 | 368 | 1,751,000 | 7,360 |
| 2005-04-26 | 368 | 371 | 365 | 368 | 4,864,000 | 7,360 |
| 2005-04-25 | 364 | 367 | 363 | 363 | 2,455,000 | 7,260 |
| 2005-04-22 | 369 | 369 | 365 | 366 | 3,111,000 | 7,320 |
| 2005-04-21 | 350 | 361 | 350 | 359 | 6,926,000 | 7,180 |
| 2005-04-20 | 368 | 371 | 362 | 362 | 6,134,000 | 7,240 |
| 2005-04-19 | 359 | 363 | 354 | 363 | 8,479,000 | 7,260 |
| 2005-04-18 | 350 | 353 | 342 | 344 | 11,230,000 | 6,880 |
| 2005-04-15 | 375 | 376 | 370 | 370 | 4,876,000 | 7,400 |
| 2005-04-14 | 382 | 383 | 376 | 382 | 8,316,000 | 7,640 |
| 2005-04-13 | 383 | 388 | 377 | 388 | 8,274,000 | 7,760 |
| 2005-04-12 | 381 | 385 | 374 | 378 | 8,265,000 | 7,560 |
| 2005-04-11 | 386 | 387 | 381 | 381 | 3,856,000 | 7,620 |
| 2005-04-08 | 391 | 393 | 386 | 389 | 6,074,000 | 7,780 |
| 2005-04-07 | 383 | 392 | 381 | 391 | 9,952,000 | 7,820 |
| 2005-04-06 | 385 | 386 | 380 | 380 | 6,335,000 | 7,600 |
| 2005-04-05 | 387 | 389 | 384 | 384 | 6,065,000 | 7,680 |
| 2005-04-04 | 393 | 399 | 384 | 386 | 20,237,000 | 7,720 |
| 2005-04-01 | 381 | 395 | 378 | 395 | 19,459,000 | 7,900 |
| 2005-03-31 | 383 | 385 | 374 | 379 | 6,464,000 | 7,580 |
| 2005-03-30 | 373 | 384 | 370 | 374 | 16,576,000 | 7,480 |
| 2005-03-29 | 388 | 390 | 372 | 374 | 24,817,000 | 7,480 |
| 2005-03-28 | 356 | 383 | 356 | 383 | 16,660,000 | 7,660 |
| 2005-03-25 | 357 | 358 | 353 | 355 | 6,445,000 | 7,100 |
| 2005-03-24 | 366 | 369 | 361 | 362 | 5,224,000 | 7,240 |
| 2005-03-23 | 372 | 373 | 368 | 371 | 4,673,000 | 7,420 |
| 2005-03-22 | 375 | 382 | 373 | 376 | 5,364,000 | 7,520 |
| 2005-03-18 | 375 | 376 | 371 | 375 | 5,871,000 | 7,500 |
| 2005-03-17 | 367 | 377 | 366 | 368 | 14,226,000 | 7,360 |
| 2005-03-16 | 368 | 371 | 361 | 371 | 14,463,000 | 7,420 |
| 2005-03-15 | 358 | 368 | 357 | 367 | 20,439,000 | 7,340 |
| 2005-03-14 | 350 | 355 | 346 | 348 | 7,774,000 | 6,960 |
| 2005-03-11 | 350 | 353 | 347 | 348 | 6,216,000 | 6,960 |
| 2005-03-10 | 342 | 352 | 341 | 347 | 15,228,000 | 6,940 |
| 2005-03-09 | 333 | 344 | 329 | 340 | 13,231,000 | 6,800 |
| 2005-03-08 | 334 | 336 | 329 | 333 | 6,842,000 | 6,660 |
| 2005-03-07 | 335 | 338 | 328 | 332 | 19,667,000 | 6,640 |
| 2005-03-04 | 312 | 326 | 309 | 323 | 28,239,000 | 6,460 |
| 2005-03-03 | 304 | 306 | 303 | 304 | 2,305,000 | 6,080 |
| 2005-03-02 | 304 | 304 | 301 | 304 | 2,818,000 | 6,080 |
| 2005-03-01 | 297 | 304 | 295 | 303 | 3,970,000 | 6,060 |
| 2005-02-28 | 298 | 299 | 296 | 298 | 1,421,000 | 5,960 |
| 2005-02-25 | 297 | 298 | 294 | 295 | 1,549,000 | 5,900 |
| 2005-02-24 | 296 | 297 | 294 | 296 | 1,881,000 | 5,920 |
| 2005-02-23 | 291 | 296 | 288 | 296 | 3,920,000 | 5,920 |
| 2005-02-22 | 297 | 297 | 293 | 293 | 1,963,000 | 5,860 |
| 2005-02-21 | 291 | 297 | 289 | 297 | 3,293,000 | 5,940 |
| 2005-02-18 | 287 | 290 | 285 | 290 | 3,183,000 | 5,800 |
| 2005-02-17 | 290 | 291 | 287 | 289 | 2,441,000 | 5,780 |
| 2005-02-16 | 289 | 293 | 287 | 292 | 4,559,000 | 5,840 |
| 2005-02-15 | 298 | 299 | 292 | 293 | 5,997,000 | 5,860 |
| 2005-02-14 | 302 | 303 | 295 | 300 | 9,924,000 | 6,000 |
| 2005-02-10 | 293 | 308 | 290 | 306 | 21,764,000 | 6,120 |
| 2005-02-09 | 312 | 313 | 310 | 313 | 2,546,000 | 6,260 |
| 2005-02-08 | 310 | 312 | 308 | 312 | 2,063,000 | 6,240 |
| 2005-02-07 | 309 | 312 | 308 | 311 | 2,960,000 | 6,220 |
| 2005-02-04 | 314 | 315 | 306 | 308 | 5,320,000 | 6,160 |
| 2005-02-03 | 316 | 319 | 313 | 315 | 6,211,000 | 6,300 |
| 2005-02-02 | 314 | 316 | 312 | 315 | 4,599,000 | 6,300 |
| 2005-02-01 | 315 | 316 | 310 | 313 | 4,557,000 | 6,260 |
| 2005-01-31 | 313 | 317 | 312 | 315 | 6,302,000 | 6,300 |
| 2005-01-28 | 313 | 314 | 310 | 312 | 4,058,000 | 6,240 |
| 2005-01-27 | 313 | 314 | 310 | 313 | 4,618,000 | 6,260 |
| 2005-01-26 | 308 | 317 | 308 | 310 | 13,759,000 | 6,200 |
| 2005-01-25 | 305 | 309 | 303 | 307 | 4,718,000 | 6,140 |
| 2005-01-24 | 303 | 306 | 302 | 306 | 4,564,000 | 6,120 |
| 2005-01-21 | 301 | 305 | 301 | 303 | 4,299,000 | 6,060 |
| 2005-01-20 | 303 | 306 | 300 | 305 | 8,429,000 | 6,100 |
| 2005-01-19 | 309 | 310 | 305 | 307 | 8,017,000 | 6,140 |
| 2005-01-18 | 310 | 314 | 305 | 310 | 33,170,000 | 6,200 |
| 2005-01-17 | 294 | 295 | 292 | 293 | 3,648,000 | 5,860 |
| 2005-01-14 | 285 | 293 | 284 | 293 | 4,636,000 | 5,860 |
| 2005-01-13 | 293 | 294 | 288 | 289 | 3,363,000 | 5,780 |
| 2005-01-12 | 295 | 296 | 292 | 292 | 3,187,000 | 5,840 |
| 2005-01-11 | 290 | 297 | 290 | 297 | 6,699,000 | 5,940 |
| 2005-01-07 | 292 | 293 | 288 | 291 | 3,490,000 | 5,820 |
| 2005-01-06 | 287 | 293 | 286 | 292 | 4,613,000 | 5,840 |
| 2005-01-05 | 290 | 293 | 288 | 288 | 5,698,000 | 5,760 |
| 2005-01-04 | 294 | 296 | 292 | 295 | 4,729,000 | 5,900 |
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
