8585 (株)オリエントコーポレーション の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 198 | 202 | 192 | 192 | 5,063,500 | 1,920 |
| 2007-12-27 | 197 | 205 | 195 | 201 | 8,302,000 | 2,010 |
| 2007-12-26 | 188 | 201 | 186 | 196 | 9,187,000 | 1,960 |
| 2007-12-25 | 193 | 196 | 184 | 188 | 6,157,500 | 1,880 |
| 2007-12-21 | 184 | 190 | 178 | 189 | 10,862,500 | 1,890 |
| 2007-12-20 | 202 | 205 | 184 | 184 | 15,385,500 | 1,840 |
| 2007-12-19 | 205 | 209 | 197 | 199 | 7,044,500 | 1,990 |
| 2007-12-18 | 197 | 212 | 194 | 207 | 14,005,000 | 2,070 |
| 2007-12-17 | 212 | 212 | 199 | 199 | 13,966,000 | 1,990 |
| 2007-12-14 | 221 | 225 | 212 | 214 | 12,973,000 | 2,140 |
| 2007-12-13 | 226 | 227 | 219 | 219 | 14,373,000 | 2,190 |
| 2007-12-12 | 209 | 229 | 209 | 229 | 28,012,000 | 2,290 |
| 2007-12-11 | 215 | 216 | 212 | 214 | 5,995,500 | 2,140 |
| 2007-12-10 | 217 | 219 | 211 | 213 | 13,482,500 | 2,130 |
| 2007-12-07 | 225 | 227 | 215 | 218 | 15,974,500 | 2,180 |
| 2007-12-06 | 227 | 230 | 222 | 225 | 18,243,000 | 2,250 |
| 2007-12-05 | 218 | 225 | 207 | 222 | 25,150,000 | 2,220 |
| 2007-12-04 | 216 | 229 | 215 | 215 | 43,181,000 | 2,150 |
| 2007-12-03 | 205 | 214 | 201 | 211 | 18,796,500 | 2,110 |
| 2007-11-30 | 205 | 211 | 204 | 204 | 12,971,000 | 2,040 |
| 2007-11-29 | 211 | 213 | 204 | 208 | 29,305,500 | 2,080 |
| 2007-11-28 | 199 | 210 | 195 | 209 | 40,336,000 | 2,090 |
| 2007-11-27 | 184 | 195 | 184 | 195 | 26,544,500 | 1,950 |
| 2007-11-26 | 180 | 190 | 177 | 189 | 18,994,500 | 1,890 |
| 2007-11-22 | 184 | 184 | 172 | 180 | 20,415,000 | 1,800 |
| 2007-11-21 | 173 | 186 | 172 | 184 | 32,241,000 | 1,840 |
| 2007-11-20 | 165 | 173 | 162 | 173 | 9,295,500 | 1,730 |
| 2007-11-19 | 173 | 176 | 166 | 170 | 12,462,000 | 1,700 |
| 2007-11-16 | 161 | 170 | 160 | 170 | 9,281,000 | 1,700 |
| 2007-11-15 | 166 | 171 | 162 | 164 | 13,496,000 | 1,640 |
| 2007-11-14 | 176 | 180 | 161 | 161 | 26,136,500 | 1,610 |
| 2007-11-13 | 162 | 174 | 158 | 171 | 21,347,500 | 1,710 |
| 2007-11-12 | 146 | 165 | 145 | 165 | 20,470,000 | 1,650 |
| 2007-11-09 | 168 | 168 | 150 | 152 | 18,727,500 | 1,520 |
| 2007-11-08 | 174 | 177 | 164 | 168 | 18,401,000 | 1,680 |
| 2007-11-07 | 181 | 183 | 172 | 179 | 17,489,500 | 1,790 |
| 2007-11-06 | 190 | 195 | 174 | 176 | 30,519,000 | 1,760 |
| 2007-11-05 | 195 | 198 | 187 | 195 | 34,728,000 | 1,950 |
| 2007-11-02 | 162 | 187 | 160 | 187 | 36,369,500 | 1,870 |
| 2007-11-01 | 169 | 172 | 162 | 166 | 28,750,000 | 1,660 |
| 2007-10-31 | 155 | 165 | 154 | 161 | 30,157,500 | 1,610 |
| 2007-10-30 | 139 | 144 | 137 | 144 | 10,131,500 | 1,440 |
| 2007-10-29 | 135 | 140 | 135 | 137 | 4,695,500 | 1,370 |
| 2007-10-26 | 133 | 137 | 132 | 135 | 3,998,500 | 1,350 |
| 2007-10-25 | 135 | 136 | 132 | 133 | 4,090,000 | 1,330 |
| 2007-10-24 | 138 | 140 | 134 | 136 | 5,958,500 | 1,360 |
| 2007-10-23 | 144 | 148 | 132 | 135 | 14,546,000 | 1,350 |
| 2007-10-22 | 123 | 139 | 122 | 139 | 9,812,500 | 1,390 |
| 2007-10-19 | 132 | 134 | 128 | 129 | 10,918,000 | 1,290 |
| 2007-10-18 | 118 | 127 | 118 | 127 | 6,131,500 | 1,270 |
| 2007-10-17 | 121 | 124 | 117 | 118 | 7,362,500 | 1,180 |
| 2007-10-16 | 130 | 131 | 124 | 125 | 5,790,500 | 1,250 |
| 2007-10-15 | 137 | 138 | 133 | 134 | 2,836,000 | 1,340 |
| 2007-10-12 | 134 | 139 | 133 | 137 | 4,470,500 | 1,370 |
| 2007-10-11 | 135 | 140 | 131 | 138 | 7,907,500 | 1,380 |
| 2007-10-10 | 143 | 147 | 134 | 137 | 10,594,000 | 1,370 |
| 2007-10-09 | 147 | 150 | 141 | 142 | 17,343,000 | 1,420 |
| 2007-10-05 | 132 | 143 | 132 | 142 | 17,072,500 | 1,420 |
| 2007-10-04 | 122 | 132 | 121 | 130 | 11,795,500 | 1,300 |
| 2007-10-03 | 118 | 125 | 116 | 123 | 7,220,500 | 1,230 |
| 2007-10-02 | 124 | 125 | 120 | 121 | 5,954,500 | 1,210 |
| 2007-10-01 | 118 | 120 | 113 | 119 | 7,316,000 | 1,190 |
| 2007-09-28 | 121 | 125 | 109 | 114 | 19,436,000 | 1,140 |
| 2007-09-27 | 105 | 117 | 104 | 116 | 17,967,500 | 1,160 |
| 2007-09-26 | 86 | 103 | 85 | 101 | 12,587,500 | 1,010 |
| 2007-09-25 | 88 | 90 | 86 | 86 | 6,411,000 | 860 |
| 2007-09-21 | 93 | 97 | 91 | 91 | 7,561,000 | 910 |
| 2007-09-20 | 99 | 99 | 92 | 96 | 9,450,000 | 960 |
| 2007-09-19 | 110 | 112 | 102 | 103 | 4,942,500 | 1,030 |
| 2007-09-18 | 115 | 115 | 106 | 107 | 4,348,000 | 1,070 |
| 2007-09-14 | 114 | 120 | 114 | 119 | 2,856,500 | 1,190 |
| 2007-09-13 | 114 | 118 | 113 | 115 | 4,455,000 | 1,150 |
| 2007-09-12 | 125 | 125 | 117 | 117 | 3,398,000 | 1,170 |
| 2007-09-11 | 122 | 125 | 120 | 124 | 4,433,000 | 1,240 |
| 2007-09-10 | 128 | 130 | 125 | 126 | 3,646,000 | 1,260 |
| 2007-09-07 | 132 | 135 | 130 | 132 | 4,366,000 | 1,320 |
| 2007-09-06 | 132 | 133 | 128 | 130 | 2,979,500 | 1,300 |
| 2007-09-05 | 139 | 139 | 133 | 133 | 3,319,500 | 1,330 |
| 2007-09-04 | 135 | 140 | 134 | 139 | 3,701,500 | 1,390 |
| 2007-09-03 | 134 | 136 | 133 | 134 | 1,535,000 | 1,340 |
| 2007-08-31 | 134 | 135 | 132 | 134 | 2,085,500 | 1,340 |
| 2007-08-30 | 135 | 135 | 132 | 133 | 1,475,500 | 1,330 |
| 2007-08-29 | 132 | 134 | 131 | 134 | 1,954,000 | 1,340 |
| 2007-08-28 | 136 | 137 | 135 | 135 | 1,183,500 | 1,350 |
| 2007-08-27 | 137 | 139 | 135 | 137 | 1,513,000 | 1,370 |
| 2007-08-24 | 136 | 143 | 134 | 135 | 8,689,500 | 1,350 |
| 2007-08-23 | 134 | 136 | 133 | 135 | 2,177,500 | 1,350 |
| 2007-08-22 | 136 | 137 | 132 | 132 | 4,427,000 | 1,320 |
| 2007-08-21 | 136 | 136 | 132 | 136 | 3,659,000 | 1,360 |
| 2007-08-20 | 137 | 138 | 133 | 135 | 2,621,000 | 1,350 |
| 2007-08-17 | 141 | 141 | 131 | 131 | 5,297,000 | 1,310 |
| 2007-08-16 | 142 | 144 | 133 | 140 | 5,936,000 | 1,400 |
| 2007-08-15 | 141 | 151 | 140 | 142 | 9,418,000 | 1,420 |
| 2007-08-14 | 135 | 144 | 133 | 141 | 7,610,500 | 1,410 |
| 2007-08-13 | 130 | 137 | 127 | 135 | 8,050,000 | 1,350 |
| 2007-08-10 | 134 | 137 | 130 | 130 | 8,840,500 | 1,300 |
| 2007-08-09 | 146 | 148 | 133 | 136 | 19,149,500 | 1,360 |
| 2007-08-08 | 153 | 154 | 145 | 146 | 8,292,500 | 1,460 |
| 2007-08-07 | 163 | 164 | 154 | 155 | 9,521,000 | 1,550 |
| 2007-08-06 | 152 | 161 | 151 | 159 | 11,554,000 | 1,590 |
| 2007-08-03 | 154 | 157 | 149 | 154 | 13,500,500 | 1,540 |
| 2007-08-02 | 150 | 155 | 143 | 151 | 19,215,000 | 1,510 |
| 2007-08-01 | 157 | 159 | 145 | 149 | 17,863,500 | 1,490 |
| 2007-07-31 | 160 | 165 | 152 | 153 | 30,314,000 | 1,530 |
| 2007-07-30 | 173 | 184 | 158 | 159 | 43,738,500 | 1,590 |
| 2007-07-27 | 135 | 176 | 131 | 176 | 67,221,000 | 1,760 |
| 2007-07-26 | 148 | 151 | 140 | 140 | 11,705,500 | 1,400 |
| 2007-07-25 | 157 | 159 | 150 | 150 | 8,765,000 | 1,500 |
| 2007-07-24 | 159 | 162 | 159 | 160 | 3,124,500 | 1,600 |
| 2007-07-23 | 160 | 165 | 158 | 160 | 5,075,000 | 1,600 |
| 2007-07-20 | 174 | 175 | 164 | 164 | 6,899,000 | 1,640 |
| 2007-07-19 | 172 | 179 | 164 | 179 | 12,045,000 | 1,790 |
| 2007-07-18 | 181 | 183 | 176 | 176 | 4,285,000 | 1,760 |
| 2007-07-17 | 181 | 184 | 179 | 182 | 4,282,000 | 1,820 |
| 2007-07-13 | 185 | 186 | 181 | 184 | 4,319,000 | 1,840 |
| 2007-07-12 | 187 | 189 | 181 | 182 | 5,427,000 | 1,820 |
| 2007-07-11 | 187 | 190 | 185 | 187 | 7,704,500 | 1,870 |
| 2007-07-10 | 195 | 196 | 189 | 190 | 5,298,000 | 1,900 |
| 2007-07-09 | 193 | 194 | 187 | 194 | 7,352,500 | 1,940 |
| 2007-07-06 | 200 | 201 | 193 | 194 | 6,078,500 | 1,940 |
| 2007-07-05 | 201 | 204 | 199 | 201 | 3,876,500 | 2,010 |
| 2007-07-04 | 206 | 206 | 200 | 202 | 4,340,000 | 2,020 |
| 2007-07-03 | 208 | 209 | 203 | 205 | 3,629,500 | 2,050 |
| 2007-07-02 | 201 | 210 | 201 | 208 | 8,169,000 | 2,080 |
| 2007-06-29 | 210 | 212 | 199 | 204 | 17,855,500 | 2,040 |
| 2007-06-28 | 224 | 229 | 221 | 224 | 4,731,500 | 2,240 |
| 2007-06-27 | 237 | 239 | 218 | 221 | 7,770,500 | 2,210 |
| 2007-06-26 | 243 | 244 | 237 | 237 | 2,376,000 | 2,370 |
| 2007-06-25 | 245 | 247 | 243 | 243 | 2,630,000 | 2,430 |
| 2007-06-22 | 245 | 246 | 242 | 244 | 2,066,000 | 2,440 |
| 2007-06-21 | 246 | 251 | 245 | 247 | 3,103,000 | 2,470 |
| 2007-06-20 | 248 | 251 | 245 | 245 | 2,179,000 | 2,450 |
| 2007-06-19 | 251 | 253 | 248 | 249 | 2,361,500 | 2,490 |
| 2007-06-18 | 254 | 259 | 252 | 254 | 3,007,000 | 2,540 |
| 2007-06-15 | 250 | 252 | 247 | 251 | 2,072,000 | 2,510 |
| 2007-06-14 | 249 | 250 | 245 | 248 | 2,062,500 | 2,480 |
| 2007-06-13 | 240 | 252 | 240 | 247 | 3,767,500 | 2,470 |
| 2007-06-12 | 258 | 258 | 243 | 247 | 7,628,500 | 2,470 |
| 2007-06-11 | 248 | 264 | 242 | 258 | 16,863,000 | 2,580 |
| 2007-06-08 | 250 | 254 | 239 | 240 | 16,054,500 | 2,400 |
| 2007-06-07 | 281 | 281 | 257 | 262 | 14,028,000 | 2,620 |
| 2007-06-06 | 301 | 302 | 276 | 283 | 9,185,000 | 2,830 |
| 2007-06-05 | 311 | 312 | 305 | 306 | 3,187,500 | 3,060 |
| 2007-06-04 | 316 | 318 | 304 | 309 | 5,079,000 | 3,090 |
| 2007-05-28 | 157 | 159 | 152 | 154 | 9,335,000 | 3,080 |
| 2007-05-25 | 161 | 162 | 160 | 161 | 8,237,000 | 3,220 |
| 2007-05-24 | 168 | 169 | 161 | 161 | 14,177,000 | 3,220 |
| 2007-05-23 | 170 | 176 | 168 | 171 | 21,869,000 | 3,420 |
| 2007-05-22 | 163 | 171 | 163 | 171 | 9,509,000 | 3,420 |
| 2007-05-21 | 169 | 170 | 160 | 162 | 16,385,000 | 3,240 |
| 2007-05-18 | 170 | 173 | 166 | 169 | 11,338,000 | 3,380 |
| 2007-05-17 | 179 | 180 | 168 | 169 | 14,872,000 | 3,380 |
| 2007-05-16 | 184 | 185 | 177 | 179 | 6,899,000 | 3,580 |
| 2007-05-15 | 187 | 192 | 184 | 186 | 9,142,000 | 3,720 |
| 2007-05-14 | 193 | 194 | 186 | 187 | 6,398,000 | 3,740 |
| 2007-05-11 | 191 | 198 | 187 | 192 | 11,850,000 | 3,840 |
| 2007-05-10 | 198 | 199 | 188 | 192 | 12,824,000 | 3,840 |
| 2007-05-09 | 194 | 201 | 193 | 198 | 22,426,000 | 3,960 |
| 2007-05-08 | 184 | 192 | 183 | 190 | 14,482,000 | 3,800 |
| 2007-05-07 | 181 | 186 | 178 | 182 | 11,005,000 | 3,640 |
| 2007-05-02 | 174 | 182 | 172 | 181 | 17,612,000 | 3,620 |
| 2007-05-01 | 167 | 173 | 165 | 171 | 7,239,000 | 3,420 |
| 2007-04-27 | 170 | 171 | 167 | 168 | 6,082,000 | 3,360 |
| 2007-04-26 | 175 | 177 | 171 | 171 | 6,807,000 | 3,420 |
| 2007-04-25 | 172 | 179 | 170 | 173 | 11,310,000 | 3,460 |
| 2007-04-24 | 171 | 174 | 167 | 172 | 7,355,000 | 3,440 |
| 2007-04-23 | 183 | 183 | 174 | 176 | 8,056,000 | 3,520 |
| 2007-04-20 | 185 | 186 | 181 | 182 | 4,517,000 | 3,640 |
| 2007-04-19 | 182 | 186 | 180 | 183 | 7,900,000 | 3,660 |
| 2007-04-18 | 184 | 185 | 181 | 183 | 8,112,000 | 3,660 |
| 2007-04-17 | 182 | 187 | 179 | 185 | 12,164,000 | 3,700 |
| 2007-04-16 | 187 | 188 | 179 | 180 | 11,344,000 | 3,600 |
| 2007-04-13 | 190 | 192 | 185 | 188 | 8,431,000 | 3,760 |
| 2007-04-12 | 192 | 193 | 188 | 188 | 8,349,000 | 3,760 |
| 2007-04-11 | 195 | 197 | 192 | 193 | 9,374,000 | 3,860 |
| 2007-04-10 | 193 | 199 | 191 | 196 | 13,801,000 | 3,920 |
| 2007-04-09 | 197 | 197 | 192 | 192 | 11,479,000 | 3,840 |
| 2007-04-06 | 199 | 202 | 194 | 195 | 25,886,000 | 3,900 |
| 2007-04-05 | 186 | 206 | 183 | 201 | 103,382,000 | 4,020 |
| 2007-04-04 | 194 | 195 | 186 | 187 | 22,202,000 | 3,740 |
| 2007-04-03 | 198 | 207 | 186 | 191 | 74,043,000 | 3,820 |
| 2007-04-02 | 196 | 204 | 189 | 196 | 64,978,000 | 3,920 |
| 2007-03-30 | 216 | 231 | 200 | 201 | 175,521,000 | 4,020 |
| 2007-03-29 | 175 | 208 | 171 | 208 | 229,881,000 | 4,160 |
| 2007-03-28 | 147 | 160 | 146 | 160 | 70,819,000 | 3,200 |
| 2007-03-27 | 137 | 139 | 133 | 137 | 11,388,000 | 2,740 |
| 2007-03-26 | 138 | 141 | 136 | 139 | 17,667,000 | 2,780 |
| 2007-03-23 | 141 | 141 | 132 | 133 | 13,897,000 | 2,660 |
| 2007-03-22 | 141 | 143 | 139 | 140 | 9,366,000 | 2,800 |
| 2007-03-20 | 143 | 143 | 138 | 141 | 8,600,000 | 2,820 |
| 2007-03-19 | 144 | 144 | 140 | 143 | 7,218,000 | 2,860 |
| 2007-03-16 | 148 | 149 | 144 | 145 | 14,693,000 | 2,900 |
| 2007-03-15 | 150 | 152 | 147 | 149 | 7,480,000 | 2,980 |
| 2007-03-14 | 152 | 154 | 147 | 148 | 10,109,000 | 2,960 |
| 2007-03-13 | 156 | 160 | 153 | 155 | 12,064,000 | 3,100 |
| 2007-03-12 | 163 | 165 | 155 | 157 | 16,482,000 | 3,140 |
| 2007-03-09 | 151 | 160 | 148 | 159 | 24,973,000 | 3,180 |
| 2007-03-08 | 145 | 153 | 140 | 150 | 29,042,000 | 3,000 |
| 2007-03-07 | 171 | 172 | 146 | 146 | 40,299,000 | 2,920 |
| 2007-03-06 | 165 | 173 | 162 | 169 | 23,519,000 | 3,380 |
| 2007-03-05 | 179 | 179 | 164 | 166 | 14,855,000 | 3,320 |
| 2007-03-02 | 180 | 183 | 178 | 181 | 11,708,000 | 3,620 |
| 2007-03-01 | 190 | 190 | 179 | 180 | 9,724,000 | 3,600 |
| 2007-02-28 | 182 | 188 | 180 | 188 | 8,284,000 | 3,760 |
| 2007-02-27 | 195 | 195 | 188 | 190 | 8,229,000 | 3,800 |
| 2007-02-26 | 193 | 196 | 191 | 196 | 8,309,000 | 3,920 |
| 2007-02-23 | 195 | 197 | 193 | 194 | 9,532,000 | 3,880 |
| 2007-02-22 | 191 | 198 | 189 | 197 | 17,482,000 | 3,940 |
| 2007-02-21 | 189 | 192 | 188 | 191 | 11,290,000 | 3,820 |
| 2007-02-20 | 192 | 192 | 187 | 188 | 8,382,000 | 3,760 |
| 2007-02-19 | 189 | 194 | 187 | 192 | 13,967,000 | 3,840 |
| 2007-02-16 | 188 | 190 | 183 | 189 | 25,697,000 | 3,780 |
| 2007-02-15 | 177 | 195 | 176 | 191 | 73,919,000 | 3,820 |
| 2007-02-14 | 243 | 244 | 237 | 237 | 6,465,000 | 4,740 |
| 2007-02-13 | 238 | 245 | 236 | 244 | 4,798,000 | 4,880 |
| 2007-02-09 | 240 | 240 | 232 | 239 | 9,921,000 | 4,780 |
| 2007-02-08 | 253 | 253 | 239 | 241 | 10,722,000 | 4,820 |
| 2007-02-07 | 247 | 252 | 246 | 252 | 10,227,000 | 5,040 |
| 2007-02-06 | 244 | 249 | 238 | 247 | 9,897,000 | 4,940 |
| 2007-02-05 | 243 | 245 | 242 | 242 | 3,157,000 | 4,840 |
| 2007-02-02 | 238 | 247 | 237 | 243 | 7,407,000 | 4,860 |
| 2007-02-01 | 246 | 247 | 237 | 239 | 8,527,000 | 4,780 |
| 2007-01-31 | 246 | 248 | 242 | 245 | 7,087,000 | 4,900 |
| 2007-01-30 | 251 | 252 | 243 | 244 | 11,092,000 | 4,880 |
| 2007-01-29 | 256 | 257 | 251 | 253 | 5,727,000 | 5,060 |
| 2007-01-26 | 248 | 260 | 247 | 258 | 11,076,000 | 5,160 |
| 2007-01-25 | 264 | 264 | 251 | 251 | 6,782,000 | 5,020 |
| 2007-01-24 | 265 | 266 | 260 | 261 | 5,355,000 | 5,220 |
| 2007-01-23 | 264 | 266 | 258 | 260 | 9,270,000 | 5,200 |
| 2007-01-22 | 260 | 271 | 259 | 267 | 20,171,000 | 5,340 |
| 2007-01-19 | 250 | 258 | 249 | 256 | 13,565,000 | 5,120 |
| 2007-01-18 | 250 | 256 | 248 | 250 | 10,669,000 | 5,000 |
| 2007-01-17 | 249 | 252 | 245 | 251 | 11,646,000 | 5,020 |
| 2007-01-16 | 241 | 250 | 240 | 248 | 10,116,000 | 4,960 |
| 2007-01-15 | 236 | 242 | 236 | 241 | 5,920,000 | 4,820 |
| 2007-01-12 | 237 | 238 | 233 | 235 | 5,590,000 | 4,700 |
| 2007-01-11 | 240 | 241 | 232 | 233 | 7,519,000 | 4,660 |
| 2007-01-10 | 241 | 241 | 233 | 235 | 13,974,000 | 4,700 |
| 2007-01-09 | 226 | 242 | 225 | 242 | 16,524,000 | 4,840 |
| 2007-01-05 | 225 | 232 | 221 | 226 | 9,762,000 | 4,520 |
| 2007-01-04 | 223 | 229 | 222 | 229 | 3,786,000 | 4,580 |
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