8585 (株)オリエントコーポレーション の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 96 | 98 | 92 | 95 | 18,297,500 | 950 |
| 2010-12-29 | 90 | 90 | 87 | 87 | 7,233,500 | 870 |
| 2010-12-28 | 92 | 92 | 90 | 90 | 4,019,500 | 900 |
| 2010-12-27 | 90 | 92 | 89 | 92 | 9,282,500 | 920 |
| 2010-12-24 | 87 | 90 | 85 | 90 | 5,595,500 | 900 |
| 2010-12-22 | 89 | 90 | 86 | 87 | 11,486,500 | 870 |
| 2010-12-21 | 84 | 89 | 84 | 89 | 11,396,500 | 890 |
| 2010-12-20 | 86 | 88 | 82 | 83 | 10,252,000 | 830 |
| 2010-12-17 | 79 | 85 | 79 | 85 | 15,801,500 | 850 |
| 2010-12-16 | 78 | 79 | 77 | 79 | 3,385,500 | 790 |
| 2010-12-15 | 77 | 78 | 76 | 78 | 2,299,500 | 780 |
| 2010-12-14 | 77 | 79 | 76 | 77 | 3,677,000 | 770 |
| 2010-12-13 | 76 | 79 | 72 | 77 | 9,031,500 | 770 |
| 2010-12-10 | 78 | 79 | 76 | 77 | 2,805,000 | 770 |
| 2010-12-09 | 77 | 78 | 75 | 78 | 5,077,500 | 780 |
| 2010-12-08 | 80 | 80 | 75 | 76 | 10,018,000 | 760 |
| 2010-12-07 | 79 | 82 | 78 | 79 | 17,102,500 | 790 |
| 2010-12-06 | 70 | 77 | 69 | 77 | 14,840,000 | 770 |
| 2010-12-03 | 70 | 72 | 68 | 70 | 18,328,000 | 700 |
| 2010-12-02 | 61 | 61 | 59 | 61 | 1,187,500 | 610 |
| 2010-12-01 | 59 | 60 | 58 | 59 | 1,856,000 | 590 |
| 2010-11-30 | 61 | 61 | 59 | 60 | 1,599,500 | 600 |
| 2010-11-29 | 60 | 62 | 59 | 60 | 1,686,500 | 600 |
| 2010-11-26 | 64 | 64 | 60 | 60 | 3,811,500 | 600 |
| 2010-11-25 | 64 | 64 | 62 | 64 | 4,459,500 | 640 |
| 2010-11-24 | 59 | 63 | 58 | 62 | 5,368,000 | 620 |
| 2010-11-22 | 57 | 61 | 56 | 61 | 6,786,500 | 610 |
| 2010-11-19 | 56 | 57 | 55 | 56 | 2,322,000 | 560 |
| 2010-11-18 | 55 | 56 | 54 | 55 | 3,326,000 | 550 |
| 2010-11-17 | 54 | 56 | 54 | 54 | 2,046,000 | 540 |
| 2010-11-16 | 57 | 58 | 55 | 55 | 4,951,500 | 550 |
| 2010-11-15 | 56 | 56 | 55 | 55 | 2,318,000 | 550 |
| 2010-11-12 | 57 | 57 | 54 | 56 | 3,005,500 | 560 |
| 2010-11-11 | 55 | 58 | 54 | 57 | 4,516,000 | 570 |
| 2010-11-10 | 54 | 55 | 53 | 55 | 1,923,500 | 550 |
| 2010-11-09 | 55 | 55 | 53 | 54 | 1,537,500 | 540 |
| 2010-11-08 | 55 | 56 | 53 | 55 | 2,128,000 | 550 |
| 2010-11-05 | 53 | 55 | 53 | 55 | 1,712,500 | 550 |
| 2010-11-04 | 53 | 54 | 52 | 52 | 791,500 | 520 |
| 2010-11-02 | 53 | 54 | 52 | 53 | 560,000 | 530 |
| 2010-11-01 | 54 | 55 | 53 | 54 | 492,500 | 540 |
| 2010-10-29 | 55 | 55 | 53 | 55 | 793,000 | 550 |
| 2010-10-28 | 54 | 55 | 54 | 54 | 547,500 | 540 |
| 2010-10-27 | 54 | 54 | 53 | 53 | 192,000 | 530 |
| 2010-10-26 | 54 | 55 | 53 | 54 | 479,000 | 540 |
| 2010-10-25 | 55 | 56 | 54 | 54 | 475,000 | 540 |
| 2010-10-22 | 54 | 56 | 54 | 54 | 624,500 | 540 |
| 2010-10-21 | 54 | 55 | 53 | 54 | 835,500 | 540 |
| 2010-10-20 | 53 | 54 | 53 | 53 | 1,476,000 | 530 |
| 2010-10-19 | 54 | 55 | 53 | 55 | 1,956,500 | 550 |
| 2010-10-18 | 52 | 55 | 52 | 54 | 901,000 | 540 |
| 2010-10-15 | 54 | 55 | 53 | 53 | 741,000 | 530 |
| 2010-10-14 | 55 | 56 | 55 | 55 | 738,000 | 550 |
| 2010-10-13 | 56 | 56 | 55 | 56 | 867,000 | 560 |
| 2010-10-12 | 57 | 57 | 55 | 56 | 649,500 | 560 |
| 2010-10-08 | 56 | 57 | 56 | 57 | 631,500 | 570 |
| 2010-10-07 | 58 | 58 | 56 | 57 | 1,552,000 | 570 |
| 2010-10-06 | 56 | 58 | 54 | 58 | 2,204,500 | 580 |
| 2010-10-05 | 53 | 56 | 52 | 56 | 2,801,000 | 560 |
| 2010-10-04 | 59 | 59 | 53 | 56 | 1,429,500 | 560 |
| 2010-10-01 | 58 | 59 | 57 | 59 | 480,500 | 590 |
| 2010-09-30 | 59 | 59 | 58 | 58 | 417,000 | 580 |
| 2010-09-29 | 61 | 61 | 59 | 60 | 822,000 | 600 |
| 2010-09-28 | 60 | 61 | 58 | 61 | 1,127,500 | 610 |
| 2010-09-27 | 58 | 59 | 57 | 58 | 1,310,000 | 580 |
| 2010-09-24 | 61 | 62 | 59 | 60 | 1,272,500 | 600 |
| 2010-09-22 | 63 | 64 | 61 | 62 | 1,441,000 | 620 |
| 2010-09-21 | 61 | 64 | 60 | 64 | 4,389,500 | 640 |
| 2010-09-17 | 59 | 60 | 58 | 60 | 865,000 | 600 |
| 2010-09-16 | 59 | 59 | 58 | 59 | 381,500 | 590 |
| 2010-09-15 | 58 | 59 | 57 | 58 | 330,000 | 580 |
| 2010-09-14 | 57 | 59 | 57 | 58 | 936,000 | 580 |
| 2010-09-13 | 57 | 58 | 57 | 57 | 289,500 | 570 |
| 2010-09-10 | 57 | 58 | 56 | 57 | 860,000 | 570 |
| 2010-09-09 | 57 | 58 | 57 | 58 | 111,500 | 580 |
| 2010-09-08 | 57 | 58 | 57 | 57 | 246,500 | 570 |
| 2010-09-07 | 58 | 59 | 58 | 58 | 428,000 | 580 |
| 2010-09-06 | 58 | 59 | 57 | 59 | 538,000 | 590 |
| 2010-09-03 | 58 | 59 | 56 | 57 | 820,500 | 570 |
| 2010-09-02 | 59 | 60 | 57 | 58 | 473,500 | 580 |
| 2010-09-01 | 58 | 59 | 57 | 58 | 433,500 | 580 |
| 2010-08-31 | 60 | 60 | 57 | 57 | 593,500 | 570 |
| 2010-08-30 | 61 | 62 | 60 | 61 | 502,500 | 610 |
| 2010-08-27 | 58 | 61 | 57 | 61 | 910,000 | 610 |
| 2010-08-26 | 57 | 58 | 56 | 58 | 834,500 | 580 |
| 2010-08-25 | 57 | 58 | 56 | 57 | 1,463,500 | 570 |
| 2010-08-24 | 61 | 61 | 58 | 59 | 1,435,500 | 590 |
| 2010-08-23 | 61 | 62 | 61 | 61 | 288,500 | 610 |
| 2010-08-20 | 62 | 63 | 61 | 61 | 302,000 | 610 |
| 2010-08-19 | 61 | 63 | 60 | 63 | 1,592,000 | 630 |
| 2010-08-18 | 61 | 62 | 60 | 62 | 588,500 | 620 |
| 2010-08-17 | 60 | 62 | 60 | 61 | 308,000 | 610 |
| 2010-08-16 | 61 | 62 | 60 | 62 | 903,500 | 620 |
| 2010-08-13 | 62 | 63 | 61 | 62 | 393,000 | 620 |
| 2010-08-12 | 63 | 63 | 61 | 61 | 1,080,500 | 610 |
| 2010-08-11 | 65 | 65 | 63 | 64 | 693,000 | 640 |
| 2010-08-10 | 66 | 66 | 65 | 66 | 647,500 | 660 |
| 2010-08-09 | 65 | 66 | 64 | 66 | 783,000 | 660 |
| 2010-08-06 | 64 | 65 | 64 | 65 | 376,500 | 650 |
| 2010-08-05 | 64 | 65 | 63 | 65 | 840,500 | 650 |
| 2010-08-04 | 65 | 66 | 64 | 65 | 705,500 | 650 |
| 2010-08-03 | 66 | 67 | 65 | 66 | 568,500 | 660 |
| 2010-08-02 | 65 | 66 | 64 | 65 | 517,000 | 650 |
| 2010-07-30 | 67 | 68 | 64 | 66 | 1,420,500 | 660 |
| 2010-07-29 | 66 | 67 | 65 | 67 | 1,295,500 | 670 |
| 2010-07-28 | 65 | 66 | 64 | 65 | 1,976,000 | 650 |
| 2010-07-27 | 65 | 65 | 63 | 63 | 1,468,500 | 630 |
| 2010-07-26 | 65 | 66 | 64 | 65 | 726,000 | 650 |
| 2010-07-23 | 65 | 66 | 64 | 65 | 881,000 | 650 |
| 2010-07-22 | 64 | 65 | 64 | 64 | 655,500 | 640 |
| 2010-07-21 | 65 | 66 | 64 | 65 | 444,000 | 650 |
| 2010-07-20 | 66 | 67 | 64 | 65 | 1,182,000 | 650 |
| 2010-07-16 | 67 | 68 | 66 | 67 | 344,500 | 670 |
| 2010-07-15 | 68 | 70 | 67 | 67 | 1,033,000 | 670 |
| 2010-07-14 | 68 | 68 | 67 | 68 | 279,000 | 680 |
| 2010-07-13 | 68 | 68 | 67 | 67 | 448,500 | 670 |
| 2010-07-12 | 68 | 70 | 67 | 68 | 902,500 | 680 |
| 2010-07-09 | 68 | 70 | 68 | 69 | 505,000 | 690 |
| 2010-07-08 | 69 | 70 | 69 | 70 | 401,000 | 700 |
| 2010-07-07 | 70 | 70 | 67 | 68 | 904,000 | 680 |
| 2010-07-06 | 70 | 70 | 68 | 70 | 986,000 | 700 |
| 2010-07-05 | 69 | 73 | 69 | 71 | 3,510,000 | 710 |
| 2010-07-02 | 67 | 68 | 66 | 68 | 741,500 | 680 |
| 2010-07-01 | 69 | 70 | 67 | 68 | 1,064,500 | 680 |
| 2010-06-30 | 69 | 70 | 68 | 69 | 1,276,500 | 690 |
| 2010-06-29 | 73 | 73 | 71 | 71 | 795,000 | 710 |
| 2010-06-28 | 74 | 74 | 71 | 72 | 1,044,500 | 720 |
| 2010-06-25 | 72 | 72 | 71 | 71 | 413,000 | 710 |
| 2010-06-24 | 72 | 73 | 72 | 72 | 694,000 | 720 |
| 2010-06-23 | 73 | 73 | 72 | 72 | 469,500 | 720 |
| 2010-06-22 | 72 | 74 | 72 | 73 | 380,500 | 730 |
| 2010-06-21 | 73 | 74 | 72 | 72 | 596,500 | 720 |
| 2010-06-18 | 73 | 74 | 72 | 72 | 1,374,000 | 720 |
| 2010-06-17 | 74 | 76 | 73 | 73 | 1,262,000 | 730 |
| 2010-06-16 | 74 | 74 | 73 | 73 | 656,500 | 730 |
| 2010-06-15 | 73 | 74 | 73 | 73 | 579,000 | 730 |
| 2010-06-14 | 73 | 74 | 73 | 73 | 298,000 | 730 |
| 2010-06-11 | 74 | 75 | 72 | 74 | 1,720,500 | 740 |
| 2010-06-10 | 71 | 73 | 71 | 72 | 510,500 | 720 |
| 2010-06-09 | 73 | 73 | 71 | 72 | 435,000 | 720 |
| 2010-06-08 | 72 | 74 | 72 | 72 | 691,000 | 720 |
| 2010-06-07 | 73 | 74 | 72 | 72 | 978,000 | 720 |
| 2010-06-04 | 76 | 77 | 75 | 75 | 919,000 | 750 |
| 2010-06-03 | 74 | 77 | 74 | 76 | 2,923,000 | 760 |
| 2010-06-02 | 74 | 75 | 73 | 73 | 561,500 | 730 |
| 2010-06-01 | 74 | 75 | 74 | 75 | 524,000 | 750 |
| 2010-05-31 | 73 | 75 | 72 | 74 | 800,000 | 740 |
| 2010-05-28 | 74 | 75 | 73 | 73 | 2,144,000 | 730 |
| 2010-05-27 | 72 | 74 | 71 | 74 | 1,634,000 | 740 |
| 2010-05-26 | 74 | 75 | 72 | 73 | 2,102,500 | 730 |
| 2010-05-25 | 76 | 76 | 74 | 75 | 1,738,000 | 750 |
| 2010-05-24 | 77 | 77 | 76 | 76 | 447,500 | 760 |
| 2010-05-21 | 75 | 77 | 75 | 76 | 1,943,500 | 760 |
| 2010-05-20 | 78 | 80 | 77 | 78 | 1,224,500 | 780 |
| 2010-05-19 | 79 | 80 | 77 | 80 | 1,955,000 | 800 |
| 2010-05-18 | 81 | 82 | 79 | 79 | 1,351,500 | 790 |
| 2010-05-17 | 82 | 83 | 81 | 81 | 878,000 | 810 |
| 2010-05-14 | 83 | 83 | 82 | 82 | 816,000 | 820 |
| 2010-05-13 | 84 | 84 | 82 | 83 | 1,387,000 | 830 |
| 2010-05-12 | 83 | 86 | 82 | 83 | 5,050,500 | 830 |
| 2010-05-11 | 83 | 84 | 80 | 82 | 1,905,000 | 820 |
| 2010-05-10 | 80 | 83 | 80 | 82 | 1,177,500 | 820 |
| 2010-05-07 | 80 | 81 | 78 | 80 | 4,063,500 | 800 |
| 2010-05-06 | 83 | 84 | 82 | 83 | 2,456,000 | 830 |
| 2010-04-30 | 85 | 86 | 84 | 85 | 883,500 | 850 |
| 2010-04-28 | 84 | 85 | 83 | 84 | 1,716,500 | 840 |
| 2010-04-27 | 85 | 86 | 84 | 85 | 681,000 | 850 |
| 2010-04-26 | 84 | 86 | 84 | 84 | 2,233,000 | 840 |
| 2010-04-23 | 84 | 85 | 83 | 83 | 740,500 | 830 |
| 2010-04-22 | 85 | 85 | 83 | 84 | 986,500 | 840 |
| 2010-04-21 | 84 | 85 | 83 | 85 | 1,226,500 | 850 |
| 2010-04-20 | 84 | 85 | 83 | 83 | 1,553,500 | 830 |
| 2010-04-19 | 84 | 84 | 83 | 83 | 1,062,500 | 830 |
| 2010-04-16 | 87 | 88 | 85 | 85 | 4,833,500 | 850 |
| 2010-04-15 | 89 | 90 | 86 | 87 | 3,560,000 | 870 |
| 2010-04-14 | 90 | 91 | 86 | 87 | 5,809,500 | 870 |
| 2010-04-13 | 86 | 89 | 85 | 88 | 4,109,500 | 880 |
| 2010-04-12 | 86 | 87 | 85 | 86 | 2,886,000 | 860 |
| 2010-04-09 | 85 | 85 | 83 | 84 | 811,500 | 840 |
| 2010-04-08 | 85 | 86 | 83 | 84 | 2,770,500 | 840 |
| 2010-04-07 | 82 | 88 | 82 | 86 | 7,261,500 | 860 |
| 2010-04-06 | 82 | 83 | 81 | 83 | 1,063,500 | 830 |
| 2010-04-05 | 82 | 83 | 81 | 83 | 745,500 | 830 |
| 2010-04-02 | 82 | 83 | 81 | 82 | 907,500 | 820 |
| 2010-04-01 | 82 | 83 | 81 | 82 | 845,000 | 820 |
| 2010-03-31 | 84 | 84 | 82 | 82 | 2,037,500 | 820 |
| 2010-03-30 | 83 | 84 | 82 | 84 | 1,627,000 | 840 |
| 2010-03-29 | 81 | 83 | 81 | 82 | 1,271,500 | 820 |
| 2010-03-26 | 81 | 82 | 80 | 82 | 637,500 | 820 |
| 2010-03-25 | 81 | 81 | 80 | 80 | 521,500 | 800 |
| 2010-03-24 | 81 | 82 | 80 | 81 | 545,500 | 810 |
| 2010-03-23 | 82 | 83 | 81 | 81 | 514,500 | 810 |
| 2010-03-19 | 81 | 82 | 81 | 81 | 1,271,000 | 810 |
| 2010-03-18 | 83 | 84 | 82 | 83 | 810,000 | 830 |
| 2010-03-17 | 83 | 85 | 82 | 83 | 1,802,500 | 830 |
| 2010-03-16 | 82 | 83 | 81 | 82 | 1,058,000 | 820 |
| 2010-03-15 | 85 | 85 | 82 | 83 | 2,141,000 | 830 |
| 2010-03-12 | 83 | 84 | 82 | 84 | 1,089,500 | 840 |
| 2010-03-11 | 83 | 85 | 82 | 82 | 1,423,000 | 820 |
| 2010-03-10 | 80 | 84 | 80 | 83 | 1,735,500 | 830 |
| 2010-03-09 | 81 | 81 | 80 | 80 | 404,000 | 800 |
| 2010-03-08 | 81 | 81 | 79 | 81 | 1,246,000 | 810 |
| 2010-03-05 | 79 | 81 | 79 | 81 | 666,000 | 810 |
| 2010-03-04 | 80 | 81 | 79 | 79 | 251,500 | 790 |
| 2010-03-03 | 80 | 81 | 79 | 80 | 972,500 | 800 |
| 2010-03-02 | 80 | 80 | 79 | 80 | 415,500 | 800 |
| 2010-03-01 | 80 | 81 | 78 | 79 | 1,208,500 | 790 |
| 2010-02-26 | 79 | 81 | 78 | 81 | 805,500 | 810 |
| 2010-02-25 | 79 | 80 | 78 | 78 | 769,500 | 780 |
| 2010-02-24 | 80 | 80 | 79 | 79 | 430,000 | 790 |
| 2010-02-23 | 80 | 81 | 80 | 80 | 414,500 | 800 |
| 2010-02-22 | 80 | 81 | 79 | 80 | 1,032,000 | 800 |
| 2010-02-19 | 80 | 81 | 79 | 80 | 702,500 | 800 |
| 2010-02-18 | 80 | 81 | 80 | 81 | 787,000 | 810 |
| 2010-02-17 | 79 | 80 | 78 | 80 | 569,000 | 800 |
| 2010-02-16 | 80 | 80 | 78 | 78 | 705,500 | 780 |
| 2010-02-15 | 81 | 81 | 79 | 80 | 763,000 | 800 |
| 2010-02-12 | 81 | 81 | 80 | 81 | 609,000 | 810 |
| 2010-02-10 | 81 | 81 | 80 | 81 | 935,500 | 810 |
| 2010-02-09 | 80 | 81 | 79 | 81 | 1,165,500 | 810 |
| 2010-02-08 | 82 | 82 | 80 | 80 | 1,040,500 | 800 |
| 2010-02-05 | 81 | 82 | 81 | 82 | 1,146,000 | 820 |
| 2010-02-04 | 83 | 84 | 83 | 83 | 739,500 | 830 |
| 2010-02-03 | 83 | 83 | 82 | 83 | 698,000 | 830 |
| 2010-02-02 | 81 | 83 | 81 | 83 | 1,409,500 | 830 |
| 2010-02-01 | 82 | 83 | 81 | 81 | 925,000 | 810 |
| 2010-01-29 | 83 | 84 | 82 | 82 | 877,500 | 820 |
| 2010-01-28 | 85 | 86 | 83 | 83 | 1,393,500 | 830 |
| 2010-01-27 | 84 | 86 | 84 | 85 | 1,589,500 | 850 |
| 2010-01-26 | 85 | 87 | 83 | 84 | 2,320,000 | 840 |
| 2010-01-25 | 83 | 85 | 83 | 84 | 556,000 | 840 |
| 2010-01-22 | 84 | 85 | 83 | 83 | 1,316,500 | 830 |
| 2010-01-21 | 83 | 86 | 83 | 86 | 1,562,500 | 860 |
| 2010-01-20 | 86 | 87 | 83 | 84 | 1,756,000 | 840 |
| 2010-01-19 | 89 | 89 | 85 | 86 | 2,029,500 | 860 |
| 2010-01-18 | 88 | 89 | 87 | 89 | 1,834,000 | 890 |
| 2010-01-15 | 90 | 90 | 88 | 89 | 2,662,000 | 890 |
| 2010-01-14 | 90 | 92 | 87 | 90 | 4,355,000 | 900 |
| 2010-01-13 | 86 | 90 | 86 | 89 | 5,174,000 | 890 |
| 2010-01-12 | 87 | 89 | 85 | 87 | 2,874,500 | 870 |
| 2010-01-08 | 88 | 89 | 85 | 87 | 3,221,500 | 870 |
| 2010-01-07 | 87 | 90 | 86 | 88 | 7,140,500 | 880 |
| 2010-01-06 | 82 | 86 | 82 | 86 | 4,018,500 | 860 |
| 2010-01-05 | 81 | 84 | 81 | 82 | 2,385,500 | 820 |
| 2010-01-04 | 82 | 82 | 81 | 81 | 597,500 | 810 |
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
