8585 (株)オリエントコーポレーション の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 321 | 329 | 292 | 326 | 85,115,500 | 3,260 |
| 2012-12-27 | 328 | 345 | 306 | 316 | 116,171,500 | 3,160 |
| 2012-12-26 | 245 | 300 | 242 | 300 | 134,496,000 | 3,000 |
| 2012-12-25 | 227 | 238 | 222 | 237 | 35,872,000 | 2,370 |
| 2012-12-21 | 225 | 229 | 207 | 219 | 37,953,500 | 2,190 |
| 2012-12-20 | 209 | 217 | 206 | 213 | 26,812,500 | 2,130 |
| 2012-12-19 | 195 | 222 | 194 | 215 | 76,315,000 | 2,150 |
| 2012-12-18 | 170 | 187 | 168 | 187 | 32,455,500 | 1,870 |
| 2012-12-17 | 171 | 171 | 168 | 170 | 6,198,000 | 1,700 |
| 2012-12-14 | 169 | 170 | 167 | 169 | 5,158,000 | 1,690 |
| 2012-12-13 | 171 | 171 | 169 | 170 | 5,131,000 | 1,700 |
| 2012-12-12 | 170 | 173 | 168 | 168 | 8,752,000 | 1,680 |
| 2012-12-11 | 168 | 171 | 167 | 169 | 3,768,500 | 1,690 |
| 2012-12-10 | 172 | 172 | 169 | 169 | 5,916,000 | 1,690 |
| 2012-12-07 | 176 | 177 | 172 | 172 | 6,608,500 | 1,720 |
| 2012-12-06 | 174 | 176 | 172 | 174 | 7,749,500 | 1,740 |
| 2012-12-05 | 174 | 174 | 171 | 173 | 7,242,000 | 1,730 |
| 2012-12-04 | 166 | 175 | 165 | 173 | 13,528,500 | 1,730 |
| 2012-12-03 | 166 | 169 | 165 | 168 | 7,109,000 | 1,680 |
| 2012-11-30 | 169 | 169 | 165 | 167 | 5,973,000 | 1,670 |
| 2012-11-29 | 169 | 170 | 167 | 170 | 5,296,000 | 1,700 |
| 2012-11-28 | 170 | 170 | 164 | 165 | 7,437,500 | 1,650 |
| 2012-11-27 | 171 | 174 | 170 | 171 | 6,335,000 | 1,710 |
| 2012-11-26 | 172 | 176 | 171 | 172 | 10,727,500 | 1,720 |
| 2012-11-22 | 170 | 173 | 168 | 171 | 10,146,000 | 1,710 |
| 2012-11-21 | 176 | 176 | 168 | 170 | 13,433,000 | 1,700 |
| 2012-11-20 | 178 | 179 | 172 | 175 | 21,315,500 | 1,750 |
| 2012-11-19 | 168 | 177 | 166 | 177 | 33,315,000 | 1,770 |
| 2012-11-16 | 164 | 166 | 161 | 165 | 17,078,000 | 1,650 |
| 2012-11-15 | 166 | 172 | 162 | 166 | 29,380,500 | 1,660 |
| 2012-11-14 | 151 | 164 | 150 | 159 | 28,990,500 | 1,590 |
| 2012-11-13 | 157 | 158 | 145 | 148 | 16,323,500 | 1,480 |
| 2012-11-12 | 158 | 163 | 157 | 157 | 11,487,000 | 1,570 |
| 2012-11-09 | 153 | 163 | 150 | 161 | 18,731,500 | 1,610 |
| 2012-11-08 | 154 | 159 | 153 | 156 | 9,888,000 | 1,560 |
| 2012-11-07 | 166 | 166 | 158 | 158 | 14,749,000 | 1,580 |
| 2012-11-06 | 161 | 163 | 153 | 162 | 19,673,500 | 1,620 |
| 2012-11-05 | 167 | 170 | 162 | 164 | 18,524,500 | 1,640 |
| 2012-11-02 | 159 | 163 | 159 | 163 | 12,607,000 | 1,630 |
| 2012-11-01 | 151 | 158 | 149 | 157 | 13,566,000 | 1,570 |
| 2012-10-31 | 154 | 156 | 146 | 150 | 13,307,000 | 1,500 |
| 2012-10-30 | 156 | 159 | 152 | 152 | 11,290,000 | 1,520 |
| 2012-10-29 | 156 | 164 | 156 | 157 | 20,847,500 | 1,570 |
| 2012-10-26 | 153 | 156 | 152 | 154 | 11,156,500 | 1,540 |
| 2012-10-25 | 154 | 154 | 151 | 153 | 7,270,000 | 1,530 |
| 2012-10-24 | 149 | 155 | 148 | 154 | 14,514,000 | 1,540 |
| 2012-10-23 | 153 | 154 | 149 | 151 | 9,936,000 | 1,510 |
| 2012-10-22 | 142 | 152 | 141 | 152 | 16,411,500 | 1,520 |
| 2012-10-19 | 146 | 147 | 142 | 144 | 10,116,000 | 1,440 |
| 2012-10-18 | 143 | 149 | 142 | 147 | 14,952,500 | 1,470 |
| 2012-10-17 | 142 | 143 | 139 | 142 | 7,655,500 | 1,420 |
| 2012-10-16 | 139 | 143 | 138 | 142 | 10,841,500 | 1,420 |
| 2012-10-15 | 138 | 141 | 135 | 139 | 14,743,500 | 1,390 |
| 2012-10-12 | 128 | 138 | 127 | 137 | 15,214,000 | 1,370 |
| 2012-10-11 | 131 | 134 | 127 | 127 | 10,967,500 | 1,270 |
| 2012-10-10 | 131 | 135 | 130 | 132 | 8,498,000 | 1,320 |
| 2012-10-09 | 129 | 133 | 128 | 133 | 13,779,000 | 1,330 |
| 2012-10-05 | 127 | 130 | 122 | 130 | 11,857,000 | 1,300 |
| 2012-10-04 | 119 | 125 | 119 | 124 | 6,742,000 | 1,240 |
| 2012-10-03 | 121 | 121 | 118 | 119 | 2,504,500 | 1,190 |
| 2012-10-02 | 118 | 122 | 118 | 120 | 3,999,500 | 1,200 |
| 2012-10-01 | 119 | 120 | 116 | 118 | 3,124,000 | 1,180 |
| 2012-09-28 | 123 | 125 | 119 | 120 | 5,102,500 | 1,200 |
| 2012-09-27 | 120 | 123 | 119 | 123 | 3,716,500 | 1,230 |
| 2012-09-26 | 119 | 121 | 118 | 121 | 2,642,000 | 1,210 |
| 2012-09-25 | 124 | 125 | 119 | 121 | 6,220,500 | 1,210 |
| 2012-09-24 | 124 | 127 | 123 | 124 | 7,587,500 | 1,240 |
| 2012-09-21 | 121 | 124 | 121 | 124 | 3,774,000 | 1,240 |
| 2012-09-20 | 125 | 127 | 120 | 121 | 7,451,000 | 1,210 |
| 2012-09-19 | 126 | 129 | 124 | 125 | 8,806,000 | 1,250 |
| 2012-09-18 | 125 | 127 | 123 | 124 | 5,308,000 | 1,240 |
| 2012-09-14 | 122 | 127 | 121 | 125 | 10,867,000 | 1,250 |
| 2012-09-13 | 121 | 121 | 119 | 120 | 4,047,500 | 1,200 |
| 2012-09-12 | 121 | 122 | 119 | 121 | 9,628,500 | 1,210 |
| 2012-09-11 | 118 | 122 | 114 | 122 | 14,362,500 | 1,220 |
| 2012-09-10 | 113 | 119 | 113 | 118 | 11,108,000 | 1,180 |
| 2012-09-07 | 114 | 117 | 112 | 112 | 9,693,500 | 1,120 |
| 2012-09-06 | 107 | 111 | 106 | 111 | 4,995,000 | 1,110 |
| 2012-09-05 | 108 | 109 | 106 | 106 | 3,663,500 | 1,060 |
| 2012-09-04 | 112 | 115 | 107 | 109 | 16,473,500 | 1,090 |
| 2012-09-03 | 107 | 115 | 104 | 112 | 20,106,500 | 1,120 |
| 2012-08-31 | 102 | 103 | 100 | 100 | 2,165,500 | 1,000 |
| 2012-08-30 | 105 | 105 | 101 | 102 | 2,550,500 | 1,020 |
| 2012-08-29 | 104 | 106 | 104 | 106 | 1,208,500 | 1,060 |
| 2012-08-28 | 106 | 107 | 103 | 105 | 2,815,500 | 1,050 |
| 2012-08-27 | 107 | 108 | 105 | 105 | 1,950,500 | 1,050 |
| 2012-08-24 | 106 | 107 | 105 | 106 | 1,673,000 | 1,060 |
| 2012-08-23 | 106 | 107 | 105 | 106 | 1,189,000 | 1,060 |
| 2012-08-22 | 107 | 108 | 105 | 106 | 2,221,500 | 1,060 |
| 2012-08-21 | 105 | 110 | 105 | 107 | 10,305,500 | 1,070 |
| 2012-08-20 | 104 | 105 | 103 | 105 | 1,046,500 | 1,050 |
| 2012-08-17 | 104 | 105 | 103 | 104 | 2,240,500 | 1,040 |
| 2012-08-16 | 103 | 104 | 103 | 104 | 519,000 | 1,040 |
| 2012-08-15 | 105 | 105 | 103 | 103 | 989,500 | 1,030 |
| 2012-08-14 | 104 | 105 | 103 | 105 | 1,964,000 | 1,050 |
| 2012-08-13 | 104 | 105 | 103 | 105 | 3,089,500 | 1,050 |
| 2012-08-10 | 102 | 103 | 101 | 101 | 1,231,000 | 1,010 |
| 2012-08-09 | 101 | 103 | 101 | 103 | 2,041,000 | 1,030 |
| 2012-08-08 | 103 | 104 | 101 | 101 | 1,946,500 | 1,010 |
| 2012-08-07 | 103 | 104 | 102 | 102 | 1,440,000 | 1,020 |
| 2012-08-06 | 103 | 104 | 102 | 104 | 1,073,000 | 1,040 |
| 2012-08-03 | 104 | 104 | 102 | 102 | 1,105,000 | 1,020 |
| 2012-08-02 | 105 | 105 | 104 | 105 | 1,447,500 | 1,050 |
| 2012-08-01 | 104 | 106 | 103 | 105 | 2,207,000 | 1,050 |
| 2012-07-31 | 103 | 106 | 102 | 106 | 4,670,500 | 1,060 |
| 2012-07-30 | 105 | 106 | 102 | 105 | 3,797,000 | 1,050 |
| 2012-07-27 | 103 | 104 | 102 | 104 | 2,518,500 | 1,040 |
| 2012-07-26 | 95 | 101 | 95 | 100 | 2,967,000 | 1,000 |
| 2012-07-25 | 96 | 97 | 95 | 95 | 2,473,000 | 950 |
| 2012-07-24 | 100 | 103 | 97 | 97 | 5,751,500 | 970 |
| 2012-07-23 | 100 | 102 | 100 | 100 | 2,724,500 | 1,000 |
| 2012-07-20 | 104 | 104 | 101 | 101 | 2,968,000 | 1,010 |
| 2012-07-19 | 105 | 106 | 103 | 104 | 1,823,000 | 1,040 |
| 2012-07-18 | 108 | 109 | 103 | 103 | 5,896,500 | 1,030 |
| 2012-07-17 | 105 | 110 | 103 | 107 | 6,402,500 | 1,070 |
| 2012-07-13 | 103 | 106 | 103 | 104 | 2,073,000 | 1,040 |
| 2012-07-12 | 109 | 109 | 103 | 103 | 6,161,500 | 1,030 |
| 2012-07-11 | 102 | 108 | 101 | 108 | 6,372,000 | 1,080 |
| 2012-07-10 | 102 | 104 | 101 | 102 | 3,294,000 | 1,020 |
| 2012-07-09 | 103 | 105 | 103 | 103 | 2,942,000 | 1,030 |
| 2012-07-06 | 106 | 107 | 103 | 104 | 3,336,500 | 1,040 |
| 2012-07-05 | 105 | 108 | 105 | 107 | 8,497,500 | 1,070 |
| 2012-07-04 | 105 | 107 | 104 | 104 | 3,861,000 | 1,040 |
| 2012-07-03 | 102 | 105 | 102 | 105 | 3,090,000 | 1,050 |
| 2012-07-02 | 104 | 105 | 102 | 103 | 3,423,500 | 1,030 |
| 2012-06-29 | 102 | 104 | 100 | 102 | 6,515,500 | 1,020 |
| 2012-06-28 | 95 | 104 | 95 | 103 | 8,857,500 | 1,030 |
| 2012-06-27 | 94 | 95 | 93 | 95 | 881,000 | 950 |
| 2012-06-26 | 93 | 94 | 92 | 94 | 1,057,000 | 940 |
| 2012-06-25 | 96 | 96 | 93 | 93 | 2,835,500 | 930 |
| 2012-06-22 | 93 | 94 | 92 | 94 | 820,000 | 940 |
| 2012-06-21 | 94 | 95 | 92 | 94 | 2,267,500 | 940 |
| 2012-06-20 | 93 | 95 | 93 | 94 | 3,563,500 | 940 |
| 2012-06-19 | 93 | 93 | 92 | 92 | 920,000 | 920 |
| 2012-06-18 | 95 | 95 | 93 | 94 | 2,816,500 | 940 |
| 2012-06-15 | 91 | 93 | 91 | 93 | 1,611,000 | 930 |
| 2012-06-14 | 91 | 93 | 91 | 91 | 1,424,500 | 910 |
| 2012-06-13 | 92 | 93 | 91 | 92 | 569,000 | 920 |
| 2012-06-12 | 91 | 92 | 90 | 92 | 1,356,000 | 920 |
| 2012-06-11 | 92 | 93 | 91 | 93 | 1,773,000 | 930 |
| 2012-06-08 | 93 | 93 | 90 | 91 | 2,102,500 | 910 |
| 2012-06-07 | 93 | 93 | 91 | 93 | 2,387,500 | 930 |
| 2012-06-06 | 90 | 93 | 89 | 91 | 2,230,500 | 910 |
| 2012-06-05 | 89 | 90 | 88 | 90 | 1,434,500 | 900 |
| 2012-06-04 | 88 | 89 | 86 | 87 | 3,605,000 | 870 |
| 2012-06-01 | 93 | 94 | 90 | 91 | 2,312,000 | 910 |
| 2012-05-31 | 90 | 93 | 89 | 93 | 2,531,500 | 930 |
| 2012-05-30 | 94 | 94 | 91 | 92 | 1,462,500 | 920 |
| 2012-05-29 | 90 | 93 | 90 | 93 | 1,255,000 | 930 |
| 2012-05-28 | 93 | 93 | 90 | 90 | 2,082,500 | 900 |
| 2012-05-25 | 93 | 93 | 91 | 93 | 1,401,500 | 930 |
| 2012-05-24 | 92 | 94 | 91 | 92 | 1,827,500 | 920 |
| 2012-05-23 | 96 | 96 | 91 | 91 | 3,436,000 | 910 |
| 2012-05-22 | 96 | 96 | 94 | 96 | 2,430,000 | 960 |
| 2012-05-21 | 94 | 95 | 93 | 94 | 2,187,000 | 940 |
| 2012-05-18 | 93 | 95 | 92 | 94 | 5,353,000 | 940 |
| 2012-05-17 | 95 | 98 | 94 | 97 | 5,215,000 | 970 |
| 2012-05-16 | 101 | 102 | 94 | 96 | 10,081,000 | 960 |
| 2012-05-15 | 100 | 102 | 99 | 101 | 9,291,000 | 1,010 |
| 2012-05-14 | 100 | 106 | 96 | 100 | 36,102,500 | 1,000 |
| 2012-05-11 | 90 | 91 | 84 | 86 | 3,719,500 | 860 |
| 2012-05-10 | 86 | 91 | 86 | 91 | 2,186,500 | 910 |
| 2012-05-09 | 92 | 93 | 88 | 88 | 2,741,500 | 880 |
| 2012-05-08 | 95 | 95 | 92 | 94 | 2,170,500 | 940 |
| 2012-05-07 | 96 | 97 | 92 | 93 | 3,548,000 | 930 |
| 2012-05-02 | 100 | 100 | 98 | 98 | 2,783,500 | 980 |
| 2012-05-01 | 104 | 104 | 97 | 98 | 4,809,000 | 980 |
| 2012-04-27 | 104 | 107 | 101 | 104 | 6,817,500 | 1,040 |
| 2012-04-26 | 104 | 104 | 102 | 104 | 6,144,500 | 1,040 |
| 2012-04-25 | 102 | 104 | 101 | 104 | 3,169,000 | 1,040 |
| 2012-04-24 | 102 | 104 | 99 | 101 | 5,488,000 | 1,010 |
| 2012-04-23 | 100 | 105 | 100 | 103 | 7,613,000 | 1,030 |
| 2012-04-20 | 100 | 101 | 98 | 99 | 2,110,000 | 990 |
| 2012-04-19 | 100 | 101 | 99 | 100 | 2,345,500 | 1,000 |
| 2012-04-18 | 101 | 102 | 100 | 101 | 2,366,500 | 1,010 |
| 2012-04-17 | 101 | 101 | 97 | 98 | 5,279,000 | 980 |
| 2012-04-16 | 103 | 104 | 101 | 101 | 2,602,000 | 1,010 |
| 2012-04-13 | 104 | 105 | 102 | 104 | 4,561,500 | 1,040 |
| 2012-04-12 | 104 | 104 | 101 | 103 | 3,875,500 | 1,030 |
| 2012-04-11 | 100 | 105 | 100 | 103 | 5,250,500 | 1,030 |
| 2012-04-10 | 105 | 108 | 101 | 103 | 7,979,000 | 1,030 |
| 2012-04-09 | 103 | 108 | 103 | 104 | 6,626,000 | 1,040 |
| 2012-04-06 | 103 | 106 | 102 | 105 | 6,339,500 | 1,050 |
| 2012-04-05 | 105 | 106 | 99 | 104 | 12,828,500 | 1,040 |
| 2012-04-04 | 108 | 110 | 104 | 106 | 17,692,500 | 1,060 |
| 2012-04-03 | 108 | 112 | 103 | 110 | 27,837,000 | 1,100 |
| 2012-04-02 | 94 | 113 | 92 | 110 | 54,430,000 | 1,100 |
| 2012-03-30 | 95 | 95 | 92 | 93 | 2,774,000 | 930 |
| 2012-03-29 | 96 | 96 | 93 | 95 | 2,407,500 | 950 |
| 2012-03-28 | 94 | 96 | 93 | 96 | 4,922,500 | 960 |
| 2012-03-27 | 93 | 94 | 92 | 93 | 2,038,000 | 930 |
| 2012-03-26 | 94 | 94 | 92 | 92 | 2,581,500 | 920 |
| 2012-03-23 | 94 | 94 | 93 | 94 | 2,117,500 | 940 |
| 2012-03-22 | 94 | 96 | 94 | 95 | 3,080,500 | 950 |
| 2012-03-21 | 96 | 97 | 94 | 94 | 7,536,000 | 940 |
| 2012-03-19 | 90 | 96 | 90 | 96 | 15,916,000 | 960 |
| 2012-03-16 | 88 | 90 | 87 | 90 | 1,737,000 | 900 |
| 2012-03-15 | 88 | 89 | 87 | 87 | 2,037,500 | 870 |
| 2012-03-14 | 89 | 90 | 88 | 88 | 1,795,500 | 880 |
| 2012-03-13 | 89 | 89 | 87 | 87 | 2,161,000 | 870 |
| 2012-03-12 | 90 | 90 | 88 | 89 | 2,067,500 | 890 |
| 2012-03-09 | 88 | 90 | 87 | 88 | 4,216,000 | 880 |
| 2012-03-08 | 86 | 88 | 85 | 88 | 2,886,000 | 880 |
| 2012-03-07 | 84 | 86 | 84 | 85 | 2,804,500 | 850 |
| 2012-03-06 | 88 | 89 | 87 | 87 | 2,647,000 | 870 |
| 2012-03-05 | 87 | 89 | 87 | 88 | 2,560,500 | 880 |
| 2012-03-02 | 85 | 88 | 84 | 88 | 2,859,000 | 880 |
| 2012-03-01 | 87 | 89 | 82 | 85 | 4,648,500 | 850 |
| 2012-02-29 | 90 | 91 | 87 | 88 | 4,873,000 | 880 |
| 2012-02-28 | 88 | 90 | 87 | 89 | 4,141,500 | 890 |
| 2012-02-27 | 90 | 93 | 89 | 90 | 9,314,000 | 900 |
| 2012-02-24 | 87 | 90 | 86 | 89 | 9,365,000 | 890 |
| 2012-02-23 | 86 | 87 | 84 | 86 | 2,885,500 | 860 |
| 2012-02-22 | 85 | 86 | 84 | 86 | 1,307,500 | 860 |
| 2012-02-21 | 85 | 86 | 84 | 85 | 1,509,500 | 850 |
| 2012-02-20 | 87 | 88 | 85 | 85 | 3,390,000 | 850 |
| 2012-02-17 | 86 | 86 | 84 | 86 | 1,947,000 | 860 |
| 2012-02-16 | 84 | 85 | 83 | 84 | 1,474,000 | 840 |
| 2012-02-15 | 84 | 86 | 83 | 85 | 3,484,000 | 850 |
| 2012-02-14 | 83 | 85 | 82 | 84 | 1,875,000 | 840 |
| 2012-02-13 | 82 | 83 | 81 | 82 | 2,119,500 | 820 |
| 2012-02-10 | 84 | 84 | 82 | 83 | 1,850,000 | 830 |
| 2012-02-09 | 85 | 85 | 83 | 84 | 2,917,500 | 840 |
| 2012-02-08 | 86 | 87 | 84 | 86 | 8,522,500 | 860 |
| 2012-02-07 | 81 | 85 | 81 | 85 | 7,322,000 | 850 |
| 2012-02-06 | 80 | 81 | 79 | 80 | 1,634,000 | 800 |
| 2012-02-03 | 80 | 81 | 78 | 78 | 1,920,500 | 780 |
| 2012-02-02 | 79 | 83 | 79 | 79 | 7,536,000 | 790 |
| 2012-02-01 | 76 | 78 | 75 | 77 | 1,462,000 | 770 |
| 2012-01-31 | 78 | 78 | 75 | 75 | 1,292,000 | 750 |
| 2012-01-30 | 77 | 78 | 77 | 78 | 857,000 | 780 |
| 2012-01-27 | 78 | 78 | 76 | 77 | 677,500 | 770 |
| 2012-01-26 | 79 | 79 | 76 | 77 | 1,688,000 | 770 |
| 2012-01-25 | 76 | 79 | 76 | 79 | 1,926,500 | 790 |
| 2012-01-24 | 77 | 78 | 75 | 76 | 1,718,000 | 760 |
| 2012-01-23 | 78 | 79 | 76 | 78 | 2,477,000 | 780 |
| 2012-01-20 | 73 | 77 | 73 | 77 | 5,025,000 | 770 |
| 2012-01-19 | 71 | 72 | 71 | 72 | 1,009,500 | 720 |
| 2012-01-18 | 70 | 72 | 70 | 71 | 1,169,500 | 710 |
| 2012-01-17 | 69 | 70 | 69 | 69 | 474,000 | 690 |
| 2012-01-16 | 70 | 70 | 69 | 69 | 258,500 | 690 |
| 2012-01-13 | 69 | 71 | 69 | 70 | 645,000 | 700 |
| 2012-01-12 | 70 | 71 | 69 | 69 | 519,500 | 690 |
| 2012-01-11 | 70 | 71 | 70 | 70 | 386,000 | 700 |
| 2012-01-10 | 70 | 71 | 69 | 70 | 304,500 | 700 |
| 2012-01-06 | 70 | 71 | 70 | 70 | 373,500 | 700 |
| 2012-01-05 | 71 | 72 | 70 | 70 | 434,500 | 700 |
| 2012-01-04 | 70 | 72 | 70 | 72 | 1,280,000 | 720 |
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
