8585 (株)オリエントコーポレーション の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 82 | 83 | 81 | 81 | 596,500 | 810 |
| 2009-12-29 | 83 | 83 | 81 | 83 | 1,162,500 | 830 |
| 2009-12-28 | 83 | 84 | 82 | 83 | 1,436,000 | 830 |
| 2009-12-25 | 83 | 83 | 82 | 82 | 790,000 | 820 |
| 2009-12-24 | 82 | 85 | 82 | 83 | 3,456,000 | 830 |
| 2009-12-22 | 82 | 83 | 80 | 83 | 1,697,500 | 830 |
| 2009-12-21 | 82 | 82 | 81 | 81 | 1,160,000 | 810 |
| 2009-12-18 | 80 | 82 | 80 | 82 | 857,000 | 820 |
| 2009-12-17 | 82 | 83 | 80 | 80 | 1,676,000 | 800 |
| 2009-12-16 | 85 | 86 | 81 | 82 | 3,259,500 | 820 |
| 2009-12-15 | 81 | 82 | 81 | 82 | 873,000 | 820 |
| 2009-12-14 | 82 | 82 | 80 | 81 | 624,000 | 810 |
| 2009-12-11 | 82 | 82 | 80 | 81 | 741,500 | 810 |
| 2009-12-10 | 80 | 83 | 80 | 81 | 1,293,500 | 810 |
| 2009-12-09 | 82 | 83 | 80 | 80 | 1,564,500 | 800 |
| 2009-12-08 | 85 | 86 | 83 | 83 | 1,830,500 | 830 |
| 2009-12-07 | 89 | 90 | 85 | 86 | 2,054,000 | 860 |
| 2009-12-04 | 87 | 88 | 85 | 88 | 3,419,500 | 880 |
| 2009-12-03 | 84 | 86 | 83 | 84 | 1,723,500 | 840 |
| 2009-12-02 | 84 | 86 | 82 | 84 | 3,635,500 | 840 |
| 2009-12-01 | 77 | 86 | 77 | 83 | 6,249,500 | 830 |
| 2009-11-30 | 76 | 78 | 75 | 77 | 1,484,500 | 770 |
| 2009-11-27 | 76 | 77 | 74 | 74 | 1,131,000 | 740 |
| 2009-11-26 | 77 | 79 | 75 | 76 | 1,091,000 | 760 |
| 2009-11-25 | 75 | 77 | 75 | 77 | 1,117,000 | 770 |
| 2009-11-24 | 79 | 79 | 75 | 75 | 1,111,000 | 750 |
| 2009-11-20 | 73 | 80 | 73 | 78 | 2,023,500 | 780 |
| 2009-11-19 | 76 | 78 | 75 | 78 | 1,597,500 | 780 |
| 2009-11-18 | 77 | 79 | 73 | 76 | 2,588,000 | 760 |
| 2009-11-17 | 81 | 82 | 76 | 77 | 3,143,500 | 770 |
| 2009-11-16 | 82 | 84 | 82 | 82 | 1,830,500 | 820 |
| 2009-11-13 | 83 | 85 | 83 | 84 | 942,500 | 840 |
| 2009-11-12 | 87 | 88 | 84 | 84 | 1,460,500 | 840 |
| 2009-11-11 | 87 | 89 | 87 | 88 | 578,000 | 880 |
| 2009-11-10 | 87 | 90 | 86 | 88 | 1,530,000 | 880 |
| 2009-11-09 | 89 | 91 | 86 | 87 | 2,003,000 | 870 |
| 2009-11-06 | 93 | 93 | 89 | 90 | 1,465,000 | 900 |
| 2009-11-05 | 91 | 93 | 90 | 92 | 1,937,500 | 920 |
| 2009-11-04 | 93 | 95 | 90 | 90 | 3,448,500 | 900 |
| 2009-11-02 | 96 | 98 | 93 | 95 | 10,768,500 | 950 |
| 2009-10-30 | 91 | 91 | 88 | 89 | 1,098,500 | 890 |
| 2009-10-29 | 90 | 92 | 88 | 92 | 1,111,500 | 920 |
| 2009-10-28 | 92 | 92 | 89 | 91 | 743,000 | 910 |
| 2009-10-27 | 91 | 93 | 90 | 91 | 923,000 | 910 |
| 2009-10-26 | 91 | 93 | 91 | 93 | 473,000 | 930 |
| 2009-10-23 | 94 | 94 | 91 | 91 | 755,500 | 910 |
| 2009-10-22 | 92 | 93 | 91 | 93 | 699,500 | 930 |
| 2009-10-21 | 94 | 94 | 92 | 93 | 847,500 | 930 |
| 2009-10-20 | 97 | 97 | 92 | 95 | 1,105,000 | 950 |
| 2009-10-19 | 93 | 95 | 91 | 95 | 1,091,500 | 950 |
| 2009-10-16 | 93 | 93 | 91 | 93 | 1,324,000 | 930 |
| 2009-10-15 | 97 | 97 | 93 | 94 | 2,479,500 | 940 |
| 2009-10-14 | 99 | 101 | 95 | 95 | 3,917,500 | 950 |
| 2009-10-13 | 96 | 97 | 95 | 96 | 1,727,000 | 960 |
| 2009-10-09 | 93 | 95 | 92 | 93 | 2,223,500 | 930 |
| 2009-10-08 | 87 | 95 | 87 | 91 | 3,634,500 | 910 |
| 2009-10-07 | 87 | 88 | 85 | 88 | 1,326,000 | 880 |
| 2009-10-06 | 86 | 87 | 83 | 85 | 1,290,500 | 850 |
| 2009-10-05 | 80 | 89 | 80 | 87 | 2,570,000 | 870 |
| 2009-10-02 | 78 | 81 | 78 | 81 | 1,721,500 | 810 |
| 2009-10-01 | 82 | 85 | 81 | 81 | 1,293,000 | 810 |
| 2009-09-30 | 82 | 84 | 82 | 84 | 626,500 | 840 |
| 2009-09-29 | 85 | 85 | 82 | 82 | 1,914,500 | 820 |
| 2009-09-28 | 87 | 87 | 83 | 83 | 1,452,000 | 830 |
| 2009-09-25 | 87 | 89 | 87 | 87 | 787,000 | 870 |
| 2009-09-24 | 90 | 92 | 88 | 90 | 1,412,500 | 900 |
| 2009-09-18 | 89 | 91 | 85 | 91 | 5,057,000 | 910 |
| 2009-09-17 | 95 | 95 | 88 | 92 | 3,072,000 | 920 |
| 2009-09-16 | 96 | 97 | 94 | 95 | 778,000 | 950 |
| 2009-09-15 | 98 | 98 | 96 | 97 | 562,000 | 970 |
| 2009-09-14 | 98 | 99 | 96 | 97 | 659,000 | 970 |
| 2009-09-11 | 100 | 100 | 99 | 99 | 992,000 | 990 |
| 2009-09-10 | 97 | 101 | 97 | 99 | 1,925,500 | 990 |
| 2009-09-09 | 99 | 99 | 97 | 98 | 1,443,500 | 980 |
| 2009-09-08 | 98 | 101 | 98 | 99 | 1,811,000 | 990 |
| 2009-09-07 | 100 | 101 | 97 | 98 | 1,413,500 | 980 |
| 2009-09-04 | 100 | 101 | 98 | 100 | 1,140,500 | 1,000 |
| 2009-09-03 | 100 | 101 | 99 | 101 | 394,000 | 1,010 |
| 2009-09-02 | 99 | 101 | 99 | 100 | 771,500 | 1,000 |
| 2009-09-01 | 102 | 102 | 100 | 101 | 1,453,500 | 1,010 |
| 2009-08-31 | 104 | 106 | 102 | 102 | 1,277,000 | 1,020 |
| 2009-08-28 | 104 | 106 | 103 | 105 | 1,154,500 | 1,050 |
| 2009-08-27 | 106 | 106 | 103 | 105 | 1,774,500 | 1,050 |
| 2009-08-26 | 106 | 107 | 105 | 107 | 1,048,500 | 1,070 |
| 2009-08-25 | 107 | 108 | 106 | 107 | 776,000 | 1,070 |
| 2009-08-24 | 107 | 108 | 107 | 108 | 806,500 | 1,080 |
| 2009-08-21 | 108 | 108 | 105 | 107 | 699,500 | 1,070 |
| 2009-08-20 | 107 | 109 | 106 | 109 | 1,213,500 | 1,090 |
| 2009-08-19 | 108 | 109 | 106 | 107 | 653,500 | 1,070 |
| 2009-08-18 | 106 | 109 | 105 | 108 | 1,113,000 | 1,080 |
| 2009-08-17 | 111 | 112 | 109 | 109 | 971,000 | 1,090 |
| 2009-08-14 | 110 | 112 | 110 | 112 | 1,237,000 | 1,120 |
| 2009-08-13 | 108 | 110 | 107 | 110 | 1,239,000 | 1,100 |
| 2009-08-12 | 108 | 109 | 107 | 108 | 844,000 | 1,080 |
| 2009-08-11 | 108 | 110 | 108 | 109 | 907,000 | 1,090 |
| 2009-08-10 | 108 | 109 | 107 | 109 | 910,500 | 1,090 |
| 2009-08-07 | 108 | 110 | 106 | 106 | 844,500 | 1,060 |
| 2009-08-06 | 108 | 109 | 107 | 109 | 1,394,000 | 1,090 |
| 2009-08-05 | 113 | 113 | 109 | 109 | 1,457,500 | 1,090 |
| 2009-08-04 | 114 | 116 | 111 | 112 | 2,150,000 | 1,120 |
| 2009-08-03 | 112 | 113 | 111 | 113 | 977,500 | 1,130 |
| 2009-07-31 | 113 | 113 | 111 | 112 | 1,073,000 | 1,120 |
| 2009-07-30 | 113 | 114 | 110 | 111 | 2,257,000 | 1,110 |
| 2009-07-29 | 115 | 118 | 111 | 113 | 4,520,000 | 1,130 |
| 2009-07-28 | 115 | 116 | 112 | 116 | 2,918,500 | 1,160 |
| 2009-07-27 | 113 | 114 | 112 | 113 | 1,545,500 | 1,130 |
| 2009-07-24 | 111 | 115 | 110 | 112 | 4,611,500 | 1,120 |
| 2009-07-23 | 108 | 110 | 107 | 108 | 1,434,500 | 1,080 |
| 2009-07-22 | 108 | 109 | 105 | 108 | 2,436,500 | 1,080 |
| 2009-07-21 | 102 | 107 | 101 | 107 | 3,746,500 | 1,070 |
| 2009-07-17 | 101 | 101 | 99 | 100 | 923,500 | 1,000 |
| 2009-07-16 | 103 | 104 | 98 | 99 | 2,164,500 | 990 |
| 2009-07-15 | 101 | 102 | 98 | 98 | 1,405,500 | 980 |
| 2009-07-14 | 98 | 101 | 98 | 100 | 2,917,500 | 1,000 |
| 2009-07-13 | 99 | 101 | 93 | 95 | 3,747,000 | 950 |
| 2009-07-10 | 104 | 107 | 101 | 103 | 3,560,500 | 1,030 |
| 2009-07-09 | 106 | 109 | 103 | 106 | 2,619,500 | 1,060 |
| 2009-07-08 | 110 | 112 | 105 | 109 | 4,378,500 | 1,090 |
| 2009-07-07 | 119 | 120 | 113 | 114 | 4,002,500 | 1,140 |
| 2009-07-06 | 121 | 122 | 119 | 119 | 1,274,500 | 1,190 |
| 2009-07-03 | 119 | 121 | 118 | 121 | 1,693,000 | 1,210 |
| 2009-07-02 | 122 | 123 | 120 | 121 | 1,656,000 | 1,210 |
| 2009-07-01 | 120 | 124 | 119 | 122 | 3,779,500 | 1,220 |
| 2009-06-30 | 122 | 124 | 120 | 120 | 5,766,000 | 1,200 |
| 2009-06-29 | 125 | 126 | 120 | 121 | 3,153,000 | 1,210 |
| 2009-06-26 | 130 | 131 | 123 | 125 | 7,372,000 | 1,250 |
| 2009-06-25 | 120 | 127 | 120 | 127 | 7,902,500 | 1,270 |
| 2009-06-24 | 120 | 121 | 118 | 119 | 2,070,500 | 1,190 |
| 2009-06-23 | 118 | 119 | 116 | 119 | 2,913,000 | 1,190 |
| 2009-06-22 | 119 | 122 | 118 | 120 | 2,726,000 | 1,200 |
| 2009-06-19 | 122 | 123 | 119 | 121 | 2,749,500 | 1,210 |
| 2009-06-18 | 124 | 125 | 119 | 120 | 3,029,500 | 1,200 |
| 2009-06-17 | 120 | 125 | 119 | 124 | 3,048,000 | 1,240 |
| 2009-06-16 | 123 | 126 | 120 | 122 | 5,803,500 | 1,220 |
| 2009-06-15 | 125 | 131 | 124 | 126 | 15,648,500 | 1,260 |
| 2009-06-12 | 121 | 123 | 120 | 121 | 6,865,500 | 1,210 |
| 2009-06-11 | 119 | 121 | 117 | 120 | 4,760,500 | 1,200 |
| 2009-06-10 | 116 | 119 | 115 | 118 | 5,334,500 | 1,180 |
| 2009-06-09 | 116 | 121 | 114 | 114 | 9,344,000 | 1,140 |
| 2009-06-08 | 113 | 117 | 113 | 117 | 3,298,000 | 1,170 |
| 2009-06-05 | 114 | 115 | 111 | 113 | 2,954,500 | 1,130 |
| 2009-06-04 | 112 | 114 | 111 | 114 | 1,893,500 | 1,140 |
| 2009-06-03 | 112 | 113 | 111 | 113 | 1,993,000 | 1,130 |
| 2009-06-02 | 117 | 118 | 110 | 110 | 6,144,000 | 1,100 |
| 2009-06-01 | 110 | 115 | 109 | 115 | 5,470,500 | 1,150 |
| 2009-05-29 | 110 | 111 | 108 | 110 | 2,739,000 | 1,100 |
| 2009-05-28 | 109 | 110 | 107 | 109 | 2,652,500 | 1,090 |
| 2009-05-27 | 110 | 111 | 108 | 108 | 4,435,500 | 1,080 |
| 2009-05-26 | 110 | 110 | 107 | 109 | 4,297,500 | 1,090 |
| 2009-05-25 | 107 | 110 | 107 | 108 | 3,349,000 | 1,080 |
| 2009-05-22 | 106 | 108 | 105 | 106 | 3,718,000 | 1,060 |
| 2009-05-21 | 107 | 108 | 104 | 108 | 2,154,000 | 1,080 |
| 2009-05-20 | 109 | 109 | 107 | 107 | 1,599,000 | 1,070 |
| 2009-05-19 | 109 | 110 | 107 | 108 | 3,477,000 | 1,080 |
| 2009-05-18 | 105 | 107 | 103 | 104 | 3,319,000 | 1,040 |
| 2009-05-15 | 105 | 109 | 104 | 107 | 4,265,500 | 1,070 |
| 2009-05-14 | 105 | 106 | 103 | 103 | 3,449,000 | 1,030 |
| 2009-05-13 | 110 | 113 | 108 | 110 | 5,022,500 | 1,100 |
| 2009-05-12 | 114 | 115 | 108 | 108 | 9,615,000 | 1,080 |
| 2009-05-11 | 118 | 123 | 118 | 121 | 13,201,000 | 1,210 |
| 2009-05-08 | 105 | 114 | 104 | 114 | 8,765,500 | 1,140 |
| 2009-05-07 | 105 | 106 | 102 | 106 | 5,521,000 | 1,060 |
| 2009-05-01 | 98 | 100 | 98 | 99 | 2,486,500 | 990 |
| 2009-04-30 | 97 | 99 | 97 | 98 | 2,650,000 | 980 |
| 2009-04-28 | 98 | 99 | 95 | 96 | 2,968,500 | 960 |
| 2009-04-27 | 97 | 101 | 96 | 97 | 4,178,000 | 970 |
| 2009-04-24 | 99 | 104 | 96 | 97 | 7,032,000 | 970 |
| 2009-04-23 | 100 | 100 | 96 | 99 | 6,043,500 | 990 |
| 2009-04-22 | 105 | 106 | 100 | 100 | 2,659,500 | 1,000 |
| 2009-04-21 | 103 | 106 | 102 | 105 | 2,249,500 | 1,050 |
| 2009-04-20 | 110 | 110 | 105 | 108 | 2,078,500 | 1,080 |
| 2009-04-17 | 108 | 109 | 105 | 108 | 2,161,000 | 1,080 |
| 2009-04-16 | 113 | 113 | 104 | 107 | 3,918,000 | 1,070 |
| 2009-04-15 | 111 | 113 | 109 | 109 | 3,360,000 | 1,090 |
| 2009-04-14 | 115 | 119 | 110 | 115 | 11,443,500 | 1,150 |
| 2009-04-13 | 96 | 113 | 96 | 111 | 15,557,500 | 1,110 |
| 2009-04-10 | 100 | 100 | 95 | 96 | 3,304,500 | 960 |
| 2009-04-09 | 95 | 98 | 94 | 98 | 2,763,500 | 980 |
| 2009-04-08 | 93 | 96 | 93 | 94 | 1,571,000 | 940 |
| 2009-04-07 | 96 | 97 | 94 | 95 | 1,466,500 | 950 |
| 2009-04-06 | 97 | 99 | 95 | 95 | 2,130,000 | 950 |
| 2009-04-03 | 100 | 101 | 95 | 96 | 3,447,000 | 960 |
| 2009-04-02 | 98 | 100 | 96 | 97 | 7,130,000 | 970 |
| 2009-04-01 | 93 | 94 | 92 | 94 | 1,970,500 | 940 |
| 2009-03-31 | 90 | 96 | 90 | 91 | 4,784,000 | 910 |
| 2009-03-30 | 99 | 101 | 92 | 93 | 6,285,500 | 930 |
| 2009-03-27 | 98 | 104 | 98 | 100 | 10,906,500 | 1,000 |
| 2009-03-26 | 87 | 97 | 86 | 97 | 8,949,000 | 970 |
| 2009-03-25 | 84 | 86 | 82 | 85 | 3,568,500 | 850 |
| 2009-03-24 | 88 | 91 | 85 | 85 | 9,097,500 | 850 |
| 2009-03-23 | 78 | 85 | 78 | 84 | 8,086,500 | 840 |
| 2009-03-19 | 79 | 80 | 76 | 78 | 1,835,000 | 780 |
| 2009-03-18 | 82 | 84 | 76 | 77 | 7,482,500 | 770 |
| 2009-03-17 | 70 | 78 | 69 | 78 | 7,485,000 | 780 |
| 2009-03-16 | 65 | 70 | 65 | 68 | 4,975,000 | 680 |
| 2009-03-13 | 67 | 67 | 64 | 65 | 3,269,500 | 650 |
| 2009-03-12 | 69 | 70 | 64 | 65 | 3,628,000 | 650 |
| 2009-03-11 | 71 | 72 | 69 | 69 | 2,941,000 | 690 |
| 2009-03-10 | 67 | 69 | 66 | 67 | 1,471,500 | 670 |
| 2009-03-09 | 70 | 70 | 67 | 67 | 1,580,500 | 670 |
| 2009-03-06 | 70 | 73 | 69 | 70 | 1,624,500 | 700 |
| 2009-03-05 | 74 | 76 | 72 | 72 | 2,871,000 | 720 |
| 2009-03-04 | 67 | 74 | 66 | 74 | 3,737,000 | 740 |
| 2009-03-03 | 67 | 69 | 65 | 67 | 2,635,500 | 670 |
| 2009-03-02 | 70 | 70 | 68 | 69 | 1,913,000 | 690 |
| 2009-02-27 | 71 | 72 | 70 | 70 | 1,369,000 | 700 |
| 2009-02-26 | 72 | 73 | 70 | 70 | 1,766,000 | 700 |
| 2009-02-25 | 74 | 74 | 69 | 73 | 2,413,500 | 730 |
| 2009-02-24 | 71 | 72 | 68 | 69 | 3,924,000 | 690 |
| 2009-02-23 | 77 | 78 | 72 | 74 | 3,713,000 | 740 |
| 2009-02-20 | 81 | 81 | 78 | 78 | 1,062,000 | 780 |
| 2009-02-19 | 81 | 82 | 80 | 82 | 1,144,500 | 820 |
| 2009-02-18 | 76 | 83 | 75 | 83 | 2,804,000 | 830 |
| 2009-02-17 | 83 | 84 | 80 | 80 | 2,857,000 | 800 |
| 2009-02-16 | 86 | 87 | 84 | 84 | 1,607,000 | 840 |
| 2009-02-13 | 88 | 88 | 86 | 88 | 816,000 | 880 |
| 2009-02-12 | 88 | 89 | 86 | 87 | 2,583,500 | 870 |
| 2009-02-10 | 91 | 91 | 89 | 89 | 485,500 | 890 |
| 2009-02-09 | 91 | 92 | 89 | 90 | 1,332,000 | 900 |
| 2009-02-06 | 91 | 92 | 89 | 89 | 1,036,000 | 890 |
| 2009-02-05 | 90 | 92 | 90 | 91 | 1,004,000 | 910 |
| 2009-02-04 | 91 | 92 | 90 | 91 | 1,538,500 | 910 |
| 2009-02-03 | 92 | 94 | 90 | 90 | 2,879,500 | 900 |
| 2009-02-02 | 94 | 98 | 92 | 93 | 4,785,500 | 930 |
| 2009-01-30 | 89 | 95 | 88 | 92 | 7,164,500 | 920 |
| 2009-01-29 | 90 | 91 | 88 | 90 | 3,464,500 | 900 |
| 2009-01-28 | 91 | 91 | 88 | 88 | 3,030,000 | 880 |
| 2009-01-27 | 91 | 94 | 91 | 92 | 4,436,000 | 920 |
| 2009-01-26 | 95 | 96 | 90 | 90 | 2,727,000 | 900 |
| 2009-01-23 | 98 | 98 | 96 | 96 | 1,427,000 | 960 |
| 2009-01-22 | 99 | 100 | 97 | 100 | 1,634,500 | 1,000 |
| 2009-01-21 | 98 | 100 | 98 | 98 | 1,329,000 | 980 |
| 2009-01-20 | 101 | 102 | 100 | 101 | 699,500 | 1,010 |
| 2009-01-19 | 102 | 103 | 101 | 103 | 848,000 | 1,030 |
| 2009-01-16 | 101 | 103 | 99 | 103 | 1,515,000 | 1,030 |
| 2009-01-15 | 97 | 101 | 97 | 99 | 1,366,000 | 990 |
| 2009-01-14 | 99 | 101 | 99 | 100 | 887,500 | 1,000 |
| 2009-01-13 | 102 | 102 | 98 | 98 | 2,500,000 | 980 |
| 2009-01-09 | 103 | 104 | 101 | 104 | 1,518,000 | 1,040 |
| 2009-01-08 | 102 | 105 | 101 | 103 | 2,409,500 | 1,030 |
| 2009-01-07 | 103 | 105 | 102 | 105 | 4,293,500 | 1,050 |
| 2009-01-06 | 101 | 102 | 99 | 101 | 1,007,500 | 1,010 |
| 2009-01-05 | 101 | 102 | 99 | 101 | 1,423,500 | 1,010 |
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
