8585 (株)オリエントコーポレーション の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 98 | 98 | 97 | 97 | 500,000 | 970 |
| 2008-12-29 | 98 | 98 | 96 | 98 | 775,500 | 980 |
| 2008-12-26 | 99 | 99 | 97 | 99 | 655,500 | 990 |
| 2008-12-25 | 96 | 99 | 96 | 98 | 1,183,500 | 980 |
| 2008-12-24 | 98 | 99 | 96 | 96 | 1,497,500 | 960 |
| 2008-12-22 | 100 | 102 | 99 | 101 | 1,237,500 | 1,010 |
| 2008-12-19 | 103 | 103 | 98 | 98 | 2,755,000 | 980 |
| 2008-12-18 | 102 | 103 | 100 | 102 | 1,162,000 | 1,020 |
| 2008-12-17 | 105 | 105 | 100 | 101 | 1,376,500 | 1,010 |
| 2008-12-16 | 103 | 105 | 101 | 102 | 1,263,500 | 1,020 |
| 2008-12-15 | 105 | 107 | 103 | 105 | 2,049,500 | 1,050 |
| 2008-12-12 | 101 | 107 | 99 | 100 | 4,220,000 | 1,000 |
| 2008-12-11 | 96 | 106 | 95 | 104 | 6,682,500 | 1,040 |
| 2008-12-10 | 95 | 97 | 93 | 96 | 1,064,000 | 960 |
| 2008-12-09 | 98 | 99 | 93 | 95 | 1,833,000 | 950 |
| 2008-12-08 | 94 | 97 | 93 | 97 | 1,932,000 | 970 |
| 2008-12-05 | 97 | 97 | 92 | 93 | 1,862,000 | 930 |
| 2008-12-04 | 97 | 98 | 90 | 93 | 2,917,500 | 930 |
| 2008-12-03 | 97 | 99 | 96 | 96 | 1,674,000 | 960 |
| 2008-12-02 | 95 | 99 | 95 | 97 | 1,537,000 | 970 |
| 2008-12-01 | 100 | 101 | 99 | 99 | 857,000 | 990 |
| 2008-11-28 | 102 | 102 | 99 | 100 | 1,346,000 | 1,000 |
| 2008-11-27 | 102 | 103 | 99 | 101 | 2,208,000 | 1,010 |
| 2008-11-26 | 102 | 104 | 100 | 100 | 1,342,500 | 1,000 |
| 2008-11-25 | 106 | 108 | 101 | 103 | 2,967,000 | 1,030 |
| 2008-11-21 | 88 | 103 | 88 | 100 | 3,858,000 | 1,000 |
| 2008-11-20 | 96 | 99 | 92 | 93 | 4,614,500 | 930 |
| 2008-11-19 | 109 | 110 | 101 | 101 | 2,180,500 | 1,010 |
| 2008-11-18 | 108 | 110 | 107 | 108 | 1,279,000 | 1,080 |
| 2008-11-17 | 112 | 112 | 108 | 109 | 2,044,000 | 1,090 |
| 2008-11-14 | 117 | 118 | 112 | 112 | 1,836,500 | 1,120 |
| 2008-11-13 | 111 | 113 | 110 | 113 | 2,039,000 | 1,130 |
| 2008-11-12 | 115 | 116 | 112 | 114 | 2,241,500 | 1,140 |
| 2008-11-11 | 118 | 121 | 117 | 117 | 1,805,500 | 1,170 |
| 2008-11-10 | 122 | 123 | 118 | 120 | 2,079,000 | 1,200 |
| 2008-11-07 | 112 | 119 | 109 | 116 | 4,310,000 | 1,160 |
| 2008-11-06 | 120 | 124 | 118 | 120 | 4,160,500 | 1,200 |
| 2008-11-05 | 123 | 128 | 122 | 128 | 6,439,000 | 1,280 |
| 2008-11-04 | 113 | 118 | 112 | 118 | 4,792,500 | 1,180 |
| 2008-10-31 | 109 | 112 | 104 | 108 | 4,581,500 | 1,080 |
| 2008-10-30 | 99 | 116 | 98 | 109 | 9,087,000 | 1,090 |
| 2008-10-29 | 103 | 104 | 93 | 97 | 4,558,500 | 970 |
| 2008-10-28 | 84 | 94 | 80 | 93 | 6,726,000 | 930 |
| 2008-10-27 | 96 | 100 | 86 | 86 | 6,060,000 | 860 |
| 2008-10-24 | 100 | 101 | 97 | 99 | 3,304,500 | 990 |
| 2008-10-23 | 99 | 103 | 97 | 102 | 3,451,500 | 1,020 |
| 2008-10-22 | 109 | 109 | 103 | 104 | 2,356,000 | 1,040 |
| 2008-10-21 | 112 | 114 | 110 | 110 | 3,003,000 | 1,100 |
| 2008-10-20 | 105 | 109 | 103 | 108 | 2,436,500 | 1,080 |
| 2008-10-17 | 108 | 109 | 102 | 104 | 4,073,000 | 1,040 |
| 2008-10-16 | 106 | 108 | 102 | 102 | 4,876,500 | 1,020 |
| 2008-10-15 | 117 | 119 | 113 | 117 | 3,925,500 | 1,170 |
| 2008-10-14 | 125 | 126 | 115 | 122 | 8,182,500 | 1,220 |
| 2008-10-10 | 91 | 100 | 90 | 98 | 6,586,500 | 980 |
| 2008-10-09 | 94 | 103 | 94 | 99 | 7,910,500 | 990 |
| 2008-10-08 | 98 | 103 | 93 | 95 | 9,379,000 | 950 |
| 2008-10-07 | 101 | 115 | 96 | 106 | 10,561,000 | 1,060 |
| 2008-10-06 | 123 | 124 | 114 | 115 | 5,565,000 | 1,150 |
| 2008-10-03 | 127 | 131 | 125 | 128 | 3,190,500 | 1,280 |
| 2008-10-02 | 138 | 138 | 130 | 130 | 2,690,500 | 1,300 |
| 2008-10-01 | 140 | 142 | 135 | 137 | 2,139,000 | 1,370 |
| 2008-09-30 | 130 | 139 | 129 | 138 | 3,348,500 | 1,380 |
| 2008-09-29 | 145 | 146 | 139 | 141 | 3,282,500 | 1,410 |
| 2008-09-26 | 153 | 154 | 145 | 149 | 2,052,000 | 1,490 |
| 2008-09-25 | 153 | 154 | 150 | 151 | 1,868,500 | 1,510 |
| 2008-09-24 | 154 | 157 | 153 | 154 | 1,967,500 | 1,540 |
| 2008-09-22 | 158 | 163 | 156 | 157 | 4,343,000 | 1,570 |
| 2008-09-19 | 160 | 161 | 153 | 153 | 4,369,000 | 1,530 |
| 2008-09-18 | 160 | 160 | 149 | 155 | 6,588,500 | 1,550 |
| 2008-09-17 | 166 | 167 | 158 | 163 | 6,816,000 | 1,630 |
| 2008-09-16 | 134 | 169 | 134 | 161 | 17,587,500 | 1,610 |
| 2008-09-12 | 147 | 149 | 144 | 149 | 3,309,000 | 1,490 |
| 2008-09-11 | 149 | 150 | 141 | 142 | 3,702,500 | 1,420 |
| 2008-09-10 | 139 | 153 | 138 | 151 | 5,605,500 | 1,510 |
| 2008-09-09 | 147 | 151 | 145 | 147 | 6,446,000 | 1,470 |
| 2008-09-08 | 142 | 156 | 137 | 152 | 11,677,000 | 1,520 |
| 2008-09-05 | 122 | 130 | 122 | 127 | 7,711,000 | 1,270 |
| 2008-09-04 | 140 | 142 | 137 | 137 | 4,106,500 | 1,370 |
| 2008-09-03 | 151 | 152 | 142 | 143 | 3,837,500 | 1,430 |
| 2008-09-02 | 154 | 157 | 148 | 150 | 3,293,000 | 1,500 |
| 2008-09-01 | 154 | 156 | 153 | 155 | 1,304,000 | 1,550 |
| 2008-08-29 | 155 | 158 | 153 | 158 | 2,951,500 | 1,580 |
| 2008-08-28 | 157 | 158 | 153 | 154 | 2,652,000 | 1,540 |
| 2008-08-27 | 160 | 160 | 155 | 156 | 1,421,500 | 1,560 |
| 2008-08-26 | 156 | 160 | 155 | 158 | 1,544,500 | 1,580 |
| 2008-08-25 | 162 | 163 | 156 | 160 | 2,714,500 | 1,600 |
| 2008-08-22 | 161 | 163 | 156 | 158 | 2,783,000 | 1,580 |
| 2008-08-21 | 168 | 168 | 162 | 163 | 2,677,000 | 1,630 |
| 2008-08-20 | 164 | 169 | 163 | 166 | 3,623,500 | 1,660 |
| 2008-08-19 | 161 | 171 | 158 | 167 | 5,342,500 | 1,670 |
| 2008-08-18 | 156 | 167 | 156 | 163 | 3,752,000 | 1,630 |
| 2008-08-15 | 158 | 159 | 151 | 158 | 4,994,500 | 1,580 |
| 2008-08-14 | 160 | 162 | 157 | 157 | 2,138,000 | 1,570 |
| 2008-08-13 | 168 | 168 | 161 | 162 | 2,680,500 | 1,620 |
| 2008-08-12 | 176 | 177 | 170 | 170 | 2,426,000 | 1,700 |
| 2008-08-11 | 180 | 183 | 173 | 174 | 3,266,500 | 1,740 |
| 2008-08-08 | 178 | 181 | 175 | 176 | 3,008,000 | 1,760 |
| 2008-08-07 | 186 | 189 | 181 | 182 | 2,664,500 | 1,820 |
| 2008-08-06 | 187 | 190 | 185 | 189 | 6,067,500 | 1,890 |
| 2008-08-05 | 188 | 189 | 181 | 182 | 5,281,500 | 1,820 |
| 2008-08-04 | 175 | 186 | 175 | 183 | 5,938,500 | 1,830 |
| 2008-08-01 | 183 | 184 | 179 | 180 | 3,278,500 | 1,800 |
| 2008-07-31 | 193 | 194 | 181 | 186 | 10,695,000 | 1,860 |
| 2008-07-30 | 175 | 191 | 174 | 188 | 14,192,000 | 1,880 |
| 2008-07-29 | 167 | 171 | 167 | 170 | 2,580,000 | 1,700 |
| 2008-07-28 | 171 | 174 | 170 | 172 | 2,574,000 | 1,720 |
| 2008-07-25 | 166 | 170 | 164 | 167 | 4,311,500 | 1,670 |
| 2008-07-24 | 168 | 177 | 168 | 172 | 9,844,500 | 1,720 |
| 2008-07-23 | 151 | 165 | 151 | 165 | 10,414,500 | 1,650 |
| 2008-07-22 | 149 | 150 | 144 | 148 | 3,608,500 | 1,480 |
| 2008-07-18 | 153 | 156 | 148 | 150 | 3,991,000 | 1,500 |
| 2008-07-17 | 152 | 154 | 149 | 149 | 5,687,500 | 1,490 |
| 2008-07-16 | 153 | 154 | 147 | 147 | 4,499,500 | 1,470 |
| 2008-07-15 | 162 | 163 | 156 | 156 | 3,439,000 | 1,560 |
| 2008-07-14 | 163 | 168 | 160 | 166 | 2,863,000 | 1,660 |
| 2008-07-11 | 165 | 166 | 161 | 163 | 2,454,000 | 1,630 |
| 2008-07-10 | 162 | 166 | 161 | 166 | 1,575,000 | 1,660 |
| 2008-07-09 | 166 | 167 | 163 | 164 | 1,672,000 | 1,640 |
| 2008-07-08 | 164 | 166 | 162 | 162 | 1,916,000 | 1,620 |
| 2008-07-07 | 162 | 168 | 159 | 167 | 4,018,000 | 1,670 |
| 2008-07-04 | 164 | 166 | 161 | 162 | 2,773,000 | 1,620 |
| 2008-07-03 | 165 | 167 | 163 | 164 | 3,307,000 | 1,640 |
| 2008-07-02 | 173 | 173 | 167 | 169 | 1,759,500 | 1,690 |
| 2008-07-01 | 170 | 173 | 170 | 172 | 1,758,000 | 1,720 |
| 2008-06-30 | 168 | 171 | 166 | 170 | 2,144,000 | 1,700 |
| 2008-06-27 | 168 | 170 | 166 | 170 | 4,172,000 | 1,700 |
| 2008-06-26 | 177 | 179 | 173 | 174 | 3,879,500 | 1,740 |
| 2008-06-25 | 183 | 184 | 177 | 178 | 4,221,000 | 1,780 |
| 2008-06-24 | 180 | 182 | 178 | 180 | 1,937,000 | 1,800 |
| 2008-06-23 | 181 | 184 | 177 | 179 | 2,965,000 | 1,790 |
| 2008-06-20 | 185 | 186 | 180 | 183 | 2,026,000 | 1,830 |
| 2008-06-19 | 188 | 188 | 181 | 182 | 3,502,500 | 1,820 |
| 2008-06-18 | 194 | 194 | 189 | 190 | 2,525,500 | 1,900 |
| 2008-06-17 | 188 | 198 | 184 | 194 | 6,526,000 | 1,940 |
| 2008-06-16 | 180 | 189 | 176 | 189 | 5,545,000 | 1,890 |
| 2008-06-13 | 183 | 185 | 176 | 178 | 3,778,000 | 1,780 |
| 2008-06-12 | 175 | 190 | 174 | 184 | 6,933,000 | 1,840 |
| 2008-06-11 | 187 | 188 | 180 | 181 | 7,193,500 | 1,810 |
| 2008-06-10 | 203 | 204 | 189 | 189 | 8,736,500 | 1,890 |
| 2008-06-09 | 201 | 205 | 201 | 203 | 2,839,500 | 2,030 |
| 2008-06-06 | 208 | 210 | 203 | 205 | 6,651,500 | 2,050 |
| 2008-06-05 | 205 | 208 | 204 | 205 | 2,601,000 | 2,050 |
| 2008-06-04 | 207 | 208 | 203 | 203 | 4,939,000 | 2,030 |
| 2008-06-03 | 207 | 212 | 205 | 208 | 4,850,000 | 2,080 |
| 2008-06-02 | 206 | 212 | 206 | 210 | 5,099,500 | 2,100 |
| 2008-05-30 | 209 | 209 | 204 | 205 | 3,594,000 | 2,050 |
| 2008-05-29 | 210 | 210 | 205 | 208 | 4,125,500 | 2,080 |
| 2008-05-28 | 214 | 214 | 204 | 205 | 5,110,500 | 2,050 |
| 2008-05-27 | 213 | 215 | 208 | 214 | 4,145,000 | 2,140 |
| 2008-05-26 | 211 | 215 | 211 | 214 | 2,905,000 | 2,140 |
| 2008-05-23 | 215 | 219 | 212 | 213 | 5,914,500 | 2,130 |
| 2008-05-22 | 200 | 217 | 200 | 214 | 8,478,000 | 2,140 |
| 2008-05-21 | 204 | 207 | 203 | 204 | 4,203,500 | 2,040 |
| 2008-05-20 | 211 | 213 | 204 | 208 | 7,095,000 | 2,080 |
| 2008-05-19 | 211 | 216 | 208 | 208 | 8,389,500 | 2,080 |
| 2008-05-16 | 225 | 226 | 209 | 212 | 17,349,000 | 2,120 |
| 2008-05-15 | 210 | 230 | 208 | 216 | 22,185,500 | 2,160 |
| 2008-05-14 | 207 | 208 | 203 | 208 | 5,371,000 | 2,080 |
| 2008-05-13 | 211 | 213 | 207 | 209 | 3,953,000 | 2,090 |
| 2008-05-12 | 200 | 213 | 199 | 208 | 8,523,500 | 2,080 |
| 2008-05-09 | 216 | 216 | 202 | 204 | 8,886,500 | 2,040 |
| 2008-05-08 | 215 | 218 | 212 | 216 | 9,121,000 | 2,160 |
| 2008-05-07 | 219 | 223 | 215 | 220 | 14,666,000 | 2,200 |
| 2008-05-02 | 206 | 214 | 199 | 213 | 22,259,500 | 2,130 |
| 2008-05-01 | 209 | 214 | 195 | 196 | 13,993,500 | 1,960 |
| 2008-04-30 | 208 | 219 | 203 | 212 | 15,990,500 | 2,120 |
| 2008-04-28 | 198 | 211 | 197 | 210 | 23,031,000 | 2,100 |
| 2008-04-25 | 178 | 197 | 178 | 195 | 29,860,000 | 1,950 |
| 2008-04-24 | 179 | 180 | 174 | 176 | 4,676,500 | 1,760 |
| 2008-04-23 | 180 | 182 | 176 | 179 | 16,424,500 | 1,790 |
| 2008-04-22 | 171 | 178 | 166 | 168 | 7,077,000 | 1,680 |
| 2008-04-21 | 185 | 186 | 174 | 176 | 15,419,500 | 1,760 |
| 2008-04-18 | 161 | 179 | 161 | 177 | 26,974,500 | 1,770 |
| 2008-04-17 | 163 | 166 | 158 | 160 | 11,801,500 | 1,600 |
| 2008-04-16 | 148 | 168 | 147 | 161 | 38,408,500 | 1,610 |
| 2008-04-15 | 136 | 139 | 135 | 137 | 3,157,500 | 1,370 |
| 2008-04-14 | 137 | 138 | 136 | 138 | 2,400,000 | 1,380 |
| 2008-04-11 | 139 | 145 | 138 | 140 | 17,386,500 | 1,400 |
| 2008-04-10 | 129 | 131 | 127 | 131 | 986,000 | 1,310 |
| 2008-04-09 | 132 | 133 | 130 | 131 | 1,399,500 | 1,310 |
| 2008-04-08 | 136 | 136 | 132 | 133 | 1,940,000 | 1,330 |
| 2008-04-07 | 136 | 138 | 135 | 137 | 1,888,000 | 1,370 |
| 2008-04-04 | 134 | 137 | 134 | 136 | 2,795,500 | 1,360 |
| 2008-04-03 | 133 | 136 | 132 | 136 | 2,271,500 | 1,360 |
| 2008-04-02 | 132 | 134 | 130 | 132 | 4,279,500 | 1,320 |
| 2008-04-01 | 128 | 129 | 127 | 128 | 1,288,000 | 1,280 |
| 2008-03-31 | 129 | 130 | 127 | 129 | 1,411,500 | 1,290 |
| 2008-03-28 | 128 | 132 | 126 | 130 | 1,947,000 | 1,300 |
| 2008-03-27 | 130 | 131 | 129 | 129 | 1,445,000 | 1,290 |
| 2008-03-26 | 134 | 135 | 131 | 131 | 1,913,000 | 1,310 |
| 2008-03-25 | 140 | 140 | 135 | 135 | 2,408,000 | 1,350 |
| 2008-03-24 | 136 | 139 | 135 | 139 | 2,788,500 | 1,390 |
| 2008-03-21 | 136 | 138 | 134 | 138 | 3,235,000 | 1,380 |
| 2008-03-19 | 138 | 138 | 131 | 134 | 3,852,000 | 1,340 |
| 2008-03-18 | 126 | 133 | 125 | 132 | 4,525,000 | 1,320 |
| 2008-03-17 | 123 | 127 | 122 | 125 | 6,669,000 | 1,250 |
| 2008-03-14 | 136 | 138 | 128 | 129 | 5,142,000 | 1,290 |
| 2008-03-13 | 135 | 137 | 131 | 137 | 4,110,000 | 1,370 |
| 2008-03-12 | 141 | 143 | 136 | 138 | 5,314,000 | 1,380 |
| 2008-03-11 | 122 | 131 | 121 | 131 | 5,501,000 | 1,310 |
| 2008-03-10 | 127 | 132 | 124 | 125 | 7,293,000 | 1,250 |
| 2008-03-07 | 140 | 141 | 133 | 134 | 6,327,000 | 1,340 |
| 2008-03-06 | 145 | 147 | 141 | 145 | 4,330,500 | 1,450 |
| 2008-03-05 | 150 | 150 | 144 | 145 | 4,680,500 | 1,450 |
| 2008-03-04 | 156 | 157 | 150 | 151 | 4,815,500 | 1,510 |
| 2008-03-03 | 148 | 154 | 147 | 154 | 5,334,000 | 1,540 |
| 2008-02-29 | 158 | 160 | 154 | 154 | 8,225,500 | 1,540 |
| 2008-02-28 | 146 | 162 | 145 | 161 | 15,235,500 | 1,610 |
| 2008-02-27 | 151 | 152 | 146 | 148 | 3,559,500 | 1,480 |
| 2008-02-26 | 154 | 155 | 147 | 147 | 6,189,500 | 1,470 |
| 2008-02-25 | 147 | 152 | 147 | 149 | 8,192,000 | 1,490 |
| 2008-02-22 | 144 | 147 | 142 | 146 | 3,495,500 | 1,460 |
| 2008-02-21 | 144 | 149 | 143 | 147 | 7,220,000 | 1,470 |
| 2008-02-20 | 148 | 152 | 139 | 139 | 11,213,500 | 1,390 |
| 2008-02-19 | 139 | 147 | 139 | 146 | 10,433,000 | 1,460 |
| 2008-02-18 | 139 | 142 | 136 | 137 | 5,898,500 | 1,370 |
| 2008-02-15 | 127 | 137 | 127 | 137 | 8,721,000 | 1,370 |
| 2008-02-14 | 127 | 132 | 124 | 130 | 8,433,000 | 1,300 |
| 2008-02-13 | 126 | 128 | 121 | 123 | 6,302,000 | 1,230 |
| 2008-02-12 | 130 | 133 | 120 | 121 | 8,414,000 | 1,210 |
| 2008-02-08 | 137 | 140 | 132 | 135 | 5,010,500 | 1,350 |
| 2008-02-07 | 142 | 143 | 134 | 137 | 8,221,500 | 1,370 |
| 2008-02-06 | 143 | 147 | 141 | 143 | 8,873,000 | 1,430 |
| 2008-02-05 | 150 | 151 | 144 | 150 | 8,674,500 | 1,500 |
| 2008-02-04 | 160 | 160 | 152 | 152 | 6,171,000 | 1,520 |
| 2008-02-01 | 162 | 164 | 155 | 156 | 6,562,500 | 1,560 |
| 2008-01-31 | 159 | 164 | 155 | 159 | 9,766,000 | 1,590 |
| 2008-01-30 | 157 | 165 | 155 | 161 | 14,288,500 | 1,610 |
| 2008-01-29 | 159 | 161 | 153 | 155 | 10,849,000 | 1,550 |
| 2008-01-28 | 151 | 158 | 147 | 151 | 8,613,500 | 1,510 |
| 2008-01-25 | 146 | 153 | 144 | 152 | 10,401,500 | 1,520 |
| 2008-01-24 | 139 | 143 | 137 | 141 | 7,876,500 | 1,410 |
| 2008-01-23 | 145 | 146 | 132 | 134 | 10,540,500 | 1,340 |
| 2008-01-22 | 139 | 144 | 132 | 135 | 10,673,500 | 1,350 |
| 2008-01-21 | 150 | 154 | 144 | 146 | 7,904,500 | 1,460 |
| 2008-01-18 | 137 | 156 | 136 | 155 | 11,126,500 | 1,550 |
| 2008-01-17 | 140 | 147 | 133 | 144 | 11,327,500 | 1,440 |
| 2008-01-16 | 138 | 145 | 135 | 135 | 10,604,500 | 1,350 |
| 2008-01-15 | 160 | 161 | 146 | 148 | 11,037,000 | 1,480 |
| 2008-01-11 | 176 | 180 | 163 | 163 | 9,199,500 | 1,630 |
| 2008-01-10 | 178 | 184 | 174 | 176 | 7,093,000 | 1,760 |
| 2008-01-09 | 172 | 180 | 171 | 179 | 10,014,500 | 1,790 |
| 2008-01-08 | 173 | 180 | 171 | 180 | 5,843,000 | 1,800 |
| 2008-01-07 | 184 | 185 | 175 | 176 | 9,528,500 | 1,760 |
| 2008-01-04 | 186 | 190 | 185 | 188 | 3,077,000 | 1,880 |
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