8585 (株)オリエントコーポレーションの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	69	70	68	70	299,500	700
2011-12-29	69	70	68	69	482,000	690
2011-12-28	69	70	68	70	353,500	700
2011-12-27	69	69	68	69	517,500	690
2011-12-26	69	70	69	70	604,500	700
2011-12-22	69	70	68	70	841,000	700
2011-12-21	70	70	69	70	376,000	700
2011-12-20	70	70	69	70	385,000	700
2011-12-19	70	71	69	70	551,000	700
2011-12-16	70	71	70	71	887,000	710
2011-12-15	71	71	70	70	634,000	700
2011-12-14	71	71	70	70	592,000	700
2011-12-13	71	72	70	71	1,224,500	710
2011-12-12	72	73	71	72	718,000	720
2011-12-09	71	71	70	71	645,500	710
2011-12-08	72	73	70	71	768,000	710
2011-12-07	71	74	70	72	1,404,000	720
2011-12-06	73	73	70	70	1,006,500	700
2011-12-05	74	74	72	73	1,760,000	730
2011-12-02	70	72	70	72	878,000	720
2011-12-01	70	71	69	71	1,146,000	710
2011-11-30	69	70	68	68	435,000	680
2011-11-29	69	70	68	69	780,500	690
2011-11-28	68	69	67	68	925,500	680
2011-11-25	67	69	66	67	1,002,500	670
2011-11-24	67	67	66	67	410,500	670
2011-11-22	66	68	66	68	654,000	680
2011-11-21	68	69	67	67	698,000	670
2011-11-18	69	70	69	69	843,000	690
2011-11-17	69	71	69	71	561,000	710
2011-11-16	70	71	69	69	665,500	690
2011-11-15	71	72	71	71	331,000	710
2011-11-14	71	72	70	72	770,500	720
2011-11-11	70	71	70	70	947,500	700
2011-11-10	70	72	70	70	880,000	700
2011-11-09	72	74	72	73	873,500	730
2011-11-08	75	75	72	73	884,500	730
2011-11-07	74	75	73	75	2,038,500	750
2011-11-04	76	76	74	74	768,500	740
2011-11-02	75	75	74	75	514,000	750
2011-11-01	76	76	75	76	380,500	760
2011-10-31	77	78	76	76	589,000	760
2011-10-28	78	78	77	78	1,934,500	780
2011-10-27	73	77	72	76	2,639,000	760
2011-10-26	72	73	71	73	947,000	730
2011-10-25	74	74	72	72	612,500	720
2011-10-24	72	74	72	74	697,000	740
2011-10-21	73	74	71	71	851,000	710
2011-10-20	74	74	72	73	533,000	730
2011-10-19	76	77	74	74	565,000	740
2011-10-18	76	77	75	75	508,000	750
2011-10-17	75	77	74	77	1,084,500	770
2011-10-14	75	76	74	74	837,000	740
2011-10-13	75	76	74	75	1,063,500	750
2011-10-12	73	74	73	73	407,500	730
2011-10-11	74	75	73	74	851,000	740
2011-10-07	73	74	73	74	260,500	740
2011-10-06	74	74	72	73	548,000	730
2011-10-05	73	74	71	73	1,403,500	730
2011-10-04	73	74	72	73	821,500	730
2011-10-03	75	77	74	75	2,909,000	750
2011-09-30	82	83	76	76	7,436,000	760
2011-09-29	70	74	70	74	1,061,000	740
2011-09-28	70	72	70	72	1,389,000	720
2011-09-27	68	69	67	69	1,130,000	690
2011-09-26	69	70	66	66	1,228,500	660
2011-09-22	70	71	69	70	1,433,000	700
2011-09-21	73	73	72	72	382,500	720
2011-09-20	74	74	72	72	1,033,500	720
2011-09-16	73	75	73	75	2,593,000	750
2011-09-15	73	74	71	73	1,950,500	730
2011-09-14	74	75	71	72	1,290,000	720
2011-09-13	73	77	73	75	2,525,000	750
2011-09-12	72	74	72	74	1,507,000	740
2011-09-09	73	75	73	75	1,434,500	750
2011-09-08	76	77	75	75	685,000	750
2011-09-07	76	77	75	75	1,330,500	750
2011-09-06	77	77	75	75	746,500	750
2011-09-05	77	78	77	77	412,500	770
2011-09-02	78	79	77	78	1,145,000	780
2011-09-01	80	81	79	79	1,052,000	790
2011-08-31	81	81	79	80	1,202,500	800
2011-08-30	79	81	79	81	1,396,500	810
2011-08-29	79	80	78	78	1,187,000	780
2011-08-26	77	78	76	78	1,226,000	780
2011-08-25	76	79	76	76	1,610,500	760
2011-08-24	78	78	75	77	1,552,500	770
2011-08-23	77	78	74	77	3,152,000	770
2011-08-22	80	82	77	77	1,848,500	770
2011-08-19	81	82	81	81	798,000	810
2011-08-18	84	86	83	83	673,000	830
2011-08-17	83	86	83	86	628,000	860
2011-08-16	83	85	83	84	728,500	840
2011-08-15	83	83	82	82	373,500	820
2011-08-12	85	85	82	82	972,000	820
2011-08-11	80	84	79	84	1,317,500	840
2011-08-10	83	84	82	82	1,486,500	820
2011-08-09	78	81	77	81	4,504,500	810
2011-08-08	84	86	82	83	2,067,000	830
2011-08-05	86	87	85	85	3,053,000	850
2011-08-04	90	91	89	89	1,474,000	890
2011-08-03	89	89	87	89	1,619,000	890
2011-08-02	91	92	90	90	747,500	900
2011-08-01	90	92	90	91	1,817,500	910
2011-07-29	92	93	91	92	998,500	920
2011-07-28	92	94	91	91	1,489,000	910
2011-07-27	94	95	92	92	1,415,500	920
2011-07-26	95	95	94	94	849,000	940
2011-07-25	94	95	94	95	650,000	950
2011-07-22	95	96	94	95	976,500	950
2011-07-21	94	96	94	94	1,619,000	940
2011-07-20	94	95	93	94	1,380,500	940
2011-07-19	93	94	92	92	742,500	920
2011-07-15	92	93	91	93	1,217,000	930
2011-07-14	94	95	92	92	2,080,000	920
2011-07-13	92	94	92	94	1,837,000	940
2011-07-12	92	93	92	92	1,372,500	920
2011-07-11	95	96	94	95	892,500	950
2011-07-08	97	97	95	96	1,406,000	960
2011-07-07	95	97	94	96	1,759,000	960
2011-07-06	95	96	94	96	1,022,000	960
2011-07-05	96	97	95	95	1,233,500	950
2011-07-04	96	97	95	97	2,648,000	970
2011-07-01	93	95	92	94	3,583,000	940
2011-06-30	92	93	91	93	1,666,500	930
2011-06-29	92	92	90	92	1,107,000	920
2011-06-28	92	93	91	92	2,089,500	920
2011-06-27	89	92	89	90	3,607,000	900
2011-06-24	91	92	89	91	1,987,000	910
2011-06-23	89	91	89	90	1,385,500	900
2011-06-22	89	91	89	91	1,720,500	910
2011-06-21	88	89	87	89	814,000	890
2011-06-20	87	88	87	88	438,500	880
2011-06-17	88	90	86	86	1,059,500	860
2011-06-16	88	92	87	88	4,117,000	880
2011-06-15	89	89	87	89	1,206,000	890
2011-06-14	86	89	86	88	2,466,500	880
2011-06-13	85	86	84	85	2,072,500	850
2011-06-10	87	88	85	86	1,698,000	860
2011-06-09	87	88	86	87	1,273,000	870
2011-06-08	88	91	87	88	2,258,000	880
2011-06-07	88	91	88	89	2,632,500	890
2011-06-06	92	92	88	89	3,226,500	890
2011-06-03	95	95	92	93	2,189,500	930
2011-06-02	95	96	94	95	2,220,500	950
2011-06-01	96	98	95	97	2,571,500	970
2011-05-31	93	96	93	95	2,684,500	950
2011-05-30	93	94	92	93	971,500	930
2011-05-27	94	94	93	93	696,000	930
2011-05-26	93	95	93	93	1,064,500	930
2011-05-25	94	94	93	93	1,350,000	930
2011-05-24	92	95	91	94	1,786,500	940
2011-05-23	95	95	93	94	1,400,000	940
2011-05-20	97	97	96	96	1,196,000	960
2011-05-19	98	100	96	96	3,017,500	960
2011-05-18	94	98	94	97	2,292,000	970
2011-05-17	94	95	93	94	1,126,000	940
2011-05-16	98	98	94	94	4,419,000	940
2011-05-13	100	101	95	96	5,418,500	960
2011-05-12	98	100	97	98	3,120,500	980
2011-05-11	103	104	99	99	11,437,000	990
2011-05-10	102	104	101	104	5,658,500	1,040
2011-05-09	101	102	100	100	3,248,500	1,000
2011-05-06	99	101	97	99	5,510,500	990
2011-05-02	100	102	99	102	7,559,500	1,020
2011-04-28	93	99	93	98	21,426,000	980
2011-04-27	91	96	90	93	25,418,500	930
2011-04-26	92	92	89	90	4,457,500	900
2011-04-25	88	91	88	91	2,460,500	910
2011-04-22	89	89	87	88	2,494,000	880
2011-04-21	89	92	88	89	6,262,000	890
2011-04-20	89	90	88	88	2,675,500	880
2011-04-19	87	88	85	88	2,591,500	880
2011-04-18	87	91	86	87	9,507,500	870
2011-04-15	87	88	86	87	3,442,000	870
2011-04-14	85	88	85	86	4,657,500	860
2011-04-13	84	85	83	85	1,404,000	850
2011-04-12	83	84	82	84	1,960,500	840
2011-04-11	85	86	84	84	2,013,000	840
2011-04-08	83	86	82	85	4,092,500	850
2011-04-07	83	87	82	85	7,770,500	850
2011-04-06	83	84	81	82	2,108,500	820
2011-04-05	84	85	81	83	3,906,000	830
2011-04-04	86	87	84	84	2,605,500	840
2011-04-01	88	90	86	87	3,151,000	870
2011-03-31	87	90	87	88	2,865,000	880
2011-03-30	87	88	84	87	3,215,500	870
2011-03-29	82	88	81	87	4,807,500	870
2011-03-28	87	87	82	82	4,621,500	820
2011-03-25	91	91	86	86	6,272,500	860
2011-03-24	93	93	88	89	7,992,500	890
2011-03-23	94	95	91	94	7,341,500	940
2011-03-22	93	96	92	95	13,121,500	950
2011-03-18	87	88	83	87	14,591,000	870
2011-03-17	74	84	74	80	9,339,500	800
2011-03-16	82	87	76	82	17,576,000	820
2011-03-15	86	88	63	73	25,783,500	730
2011-03-14	95	103	88	90	24,819,500	900
2011-03-11	110	125	109	113	67,352,000	1,130
2011-03-10	108	109	100	101	10,360,000	1,010
2011-03-09	112	112	108	108	5,351,500	1,080
2011-03-08	114	116	108	111	9,512,000	1,110
2011-03-07	115	117	113	114	4,403,000	1,140
2011-03-04	117	119	115	117	9,480,000	1,170
2011-03-03	121	121	112	113	16,733,000	1,130
2011-03-02	120	122	119	120	12,839,000	1,200
2011-03-01	118	126	117	123	30,509,000	1,230
2011-02-28	118	120	115	117	14,857,000	1,170
2011-02-25	121	122	115	116	15,884,000	1,160
2011-02-24	119	124	115	118	24,102,000	1,180
2011-02-23	110	130	109	122	55,302,500	1,220
2011-02-22	122	125	111	113	37,843,500	1,130
2011-02-21	102	124	100	122	41,929,500	1,220
2011-02-18	99	101	98	101	6,019,500	1,010
2011-02-17	102	103	99	99	10,137,500	990
2011-02-16	95	101	95	100	13,219,500	1,000
2011-02-15	96	97	95	95	4,612,000	950
2011-02-14	97	99	96	97	6,089,500	970
2011-02-10	96	99	95	97	8,146,000	970
2011-02-09	99	100	96	97	4,052,000	970
2011-02-08	99	102	98	100	4,166,500	1,000
2011-02-07	96	100	96	99	6,123,000	990
2011-02-04	95	97	95	95	1,583,000	950
2011-02-03	95	96	95	95	1,841,500	950
2011-02-02	94	98	94	97	4,666,000	970
2011-02-01	97	98	94	95	4,762,000	950
2011-01-31	96	99	96	97	4,322,000	970
2011-01-28	99	101	95	101	7,321,500	1,010
2011-01-27	100	100	97	99	3,937,000	990
2011-01-26	99	101	99	99	2,949,000	990
2011-01-25	99	102	98	99	4,796,500	990
2011-01-24	100	100	97	98	4,028,500	980
2011-01-21	105	106	99	101	10,267,000	1,010
2011-01-20	98	106	98	104	18,539,500	1,040
2011-01-19	99	100	98	99	3,116,500	990
2011-01-18	96	99	95	99	4,288,000	990
2011-01-17	99	100	96	97	5,041,000	970
2011-01-14	101	101	98	99	6,470,000	990
2011-01-13	102	102	99	101	4,343,000	1,010
2011-01-12	101	103	99	100	4,756,000	1,000
2011-01-11	98	102	97	100	6,009,500	1,000
2011-01-07	102	102	98	100	7,143,500	1,000
2011-01-06	104	105	101	102	6,043,500	1,020
2011-01-05	102	105	101	104	12,190,000	1,040
2011-01-04	98	103	96	103	18,727,500	1,030

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8585 (株)オリエントコーポレーション の時系列データ [2011年度]

8585 (株)オリエントコーポレーションの時系列データ [2011年度]