1. HOME >
  2. 株価時系列 >
  3. 8585 >
  4. 2013年

8585 (株)オリエントコーポレーション の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302432482412468,785,3002,460
2013-12-272442442392436,930,5002,430
2013-12-2623524223324010,810,3002,400
2013-12-2522823422823210,188,3002,320
2013-12-242372382302307,610,7002,300
2013-12-202352372342364,857,8002,360
2013-12-192402412352358,614,4002,350
2013-12-182332382322376,673,8002,370
2013-12-172362382342344,238,3002,340
2013-12-162372392332345,722,2002,340
2013-12-132392412362398,728,5002,390
2013-12-122412422382396,099,8002,390
2013-12-112452462412424,857,9002,420
2013-12-102452482442475,135,2002,470
2013-12-092482502442467,906,8002,460
2013-12-062452462412446,722,5002,440
2013-12-052472502432457,560,7002,450
2013-12-042482502452468,462,4002,460
2013-12-032562562512518,608,6002,510
2013-12-022552592522549,336,7002,540
2013-11-292502552502535,748,7002,530
2013-11-282522562492518,114,5002,510
2013-11-272532552492507,244,4002,500
2013-11-262552562532557,205,6002,550
2013-11-252642642572576,357,4002,570
2013-11-2226226625926111,911,0002,610
2013-11-212622632582607,540,6002,600
2013-11-202622652572609,105,8002,600
2013-11-1926426726026117,194,7002,610
2013-11-1825627025526737,047,3002,670
2013-11-1524525024424812,030,2002,480
2013-11-1424024624024112,239,8002,410
2013-11-132412432392427,407,4002,420
2013-11-122372452362449,375,0002,440
2013-11-112422432372384,859,8002,380
2013-11-082392442382415,423,6002,410
2013-11-072482482422434,620,5002,430
2013-11-062402482382487,382,0002,480
2013-11-052382422332418,202,6002,410
2013-11-0124624623123414,378,8002,340
2013-10-3125725724424518,244,9002,450
2013-10-3026827025426020,038,3002,600
2013-10-2925526925426713,423,8002,670
2013-10-282592602532564,855,7002,560
2013-10-252622622522568,922,6002,560
2013-10-242542632532637,496,2002,630
2013-10-2326426625525714,312,4002,570
2013-10-222592612552608,784,6002,600
2013-10-2125125725025710,077,3002,570
2013-10-182512522482505,173,2002,500
2013-10-1725325925125210,313,5002,520
2013-10-162492502462483,999,3002,480
2013-10-152542542452507,051,7002,500
2013-10-112522532482528,301,3002,520
2013-10-102512522442487,038,7002,480
2013-10-0923925023524914,613,4002,490
2013-10-0823425023324412,684,7002,440
2013-10-0724725023823811,117,4002,380
2013-10-042502552472529,838,6002,520
2013-10-0325525624825311,283,4002,530
2013-10-0226927125225521,138,0002,550
2013-10-012722732682707,110,8002,700
2013-09-3026727526627012,035,5002,700
2013-09-272892912822838,140,5002,830
2013-09-262782862752868,266,0002,860
2013-09-2528728827827912,623,5002,790
2013-09-2428429328229011,560,5002,900
2013-09-2029429428528912,384,5002,890
2013-09-1929429928629130,408,0002,910
2013-09-1827029027028835,611,0002,880
2013-09-172732742682694,567,0002,690
2013-09-132692742682707,461,5002,700
2013-09-122742782692728,864,0002,720
2013-09-1126327726327219,139,5002,720
2013-09-102642652602637,313,5002,630
2013-09-092722722612639,531,0002,630
2013-09-062672672562578,667,0002,570
2013-09-0527427526326714,372,5002,670
2013-09-0425627325627327,626,5002,730
2013-09-0325726225525919,041,5002,590
2013-09-0223726323726037,156,0002,600
2013-08-302372392332338,229,0002,330
2013-08-292392432342357,990,5002,350
2013-08-2823524123323611,801,0002,360
2013-08-2724825524624811,943,0002,480
2013-08-262552582492519,319,5002,510
2013-08-2325826025325511,976,0002,550
2013-08-222542582522526,513,0002,520
2013-08-212582602512568,027,5002,560
2013-08-202622682582587,617,0002,580
2013-08-192652692612636,845,0002,630
2013-08-162562672552659,508,0002,650
2013-08-152592652582609,288,0002,600
2013-08-1426927125826311,091,5002,630
2013-08-1326026626026611,942,5002,660
2013-08-1226126325325513,062,5002,550
2013-08-0927928226526915,885,0002,690
2013-08-0827728727227519,703,0002,750
2013-08-0728828927927915,432,0002,790
2013-08-0629830628629446,836,5002,940
2013-08-0527930127929852,763,5002,980
2013-08-0227728227428124,081,5002,810
2013-08-0126927526327220,066,5002,720
2013-07-3127828526626944,214,0002,690
2013-07-3024427024427024,744,5002,700
2013-07-2925726224324518,674,5002,450
2013-07-2627027126326412,303,0002,640
2013-07-252792812722739,371,5002,730
2013-07-2427228127228017,153,5002,800
2013-07-232722782722749,669,0002,740
2013-07-2228128127427611,007,0002,760
2013-07-1928128627127826,201,0002,780
2013-07-1828428427827915,096,5002,790
2013-07-1728128327728114,469,5002,810
2013-07-1628028727928422,002,5002,840
2013-07-1228328427427523,046,0002,750
2013-07-1126728526628131,861,5002,810
2013-07-1028429127427536,978,5002,750
2013-07-0929529628128731,705,5002,870
2013-07-0829830928528763,339,0002,870
2013-07-0529630228628941,506,0002,890
2013-07-0426329626229074,670,0002,900
2013-07-0326826825926517,980,0002,650
2013-07-0227027725826942,883,5002,690
2013-07-0124226324126043,829,0002,600
2013-06-2823024022623821,735,5002,380
2013-06-2721722720322630,022,5002,260
2013-06-2623623721321420,205,0002,140
2013-06-2524024322823120,793,0002,310
2013-06-2424225424024329,722,5002,430
2013-06-2123523822823419,961,0002,340
2013-06-2024525224324413,014,0002,440
2013-06-1925825924324719,393,0002,470
2013-06-1824925824925127,493,0002,510
2013-06-1724225124125017,602,5002,500
2013-06-1426526624524726,404,5002,470
2013-06-1326827225325423,874,0002,540
2013-06-1226727826127626,016,0002,760
2013-06-1128929126927228,173,0002,720
2013-06-1029630428829229,175,5002,920
2013-06-0726129326027639,334,0002,760
2013-06-0627829626826929,162,0002,690
2013-06-0531431828028650,561,5002,860
2013-06-0427732527331671,995,5003,160
2013-06-0329129227127421,090,5002,740
2013-05-3131031629529919,562,5002,990
2013-05-3031832230230622,615,5003,060
2013-05-2933033431932623,152,5003,260
2013-05-2832533331632624,488,5003,260
2013-05-2732333731632521,211,0003,250
2013-05-2435035831333134,691,0003,310
2013-05-2337738431133446,105,5003,340
2013-05-2237539737237629,995,0003,760
2013-05-2139839938138134,884,0003,810
2013-05-2040641139040259,985,5004,020
2013-05-1738040636539059,694,5003,900
2013-05-1637639435139378,322,5003,930
2013-05-1540341735136480,522,0003,640
2013-05-14462472417427138,130,0004,270
2013-05-13387430380430128,843,5004,300
2013-05-1034535734135032,833,5003,500
2013-05-0934435033433822,741,5003,380
2013-05-0833735433634126,303,0003,410
2013-05-0733734133233711,249,5003,370
2013-05-023333363263299,674,5003,290
2013-05-0133934433333413,485,0003,340
2013-04-3033334533333714,435,5003,370
2013-04-2633834933533721,350,0003,370
2013-04-2535035133534220,475,0003,420
2013-04-2435636034434960,004,0003,490
2013-04-23338366332356120,582,5003,560
2013-04-2232434332433630,333,0003,360
2013-04-1933233332232419,364,0003,240
2013-04-1832234632132859,664,0003,280
2013-04-1732832932032213,672,5003,220
2013-04-1631432931132529,018,0003,250
2013-04-1532132531832211,221,0003,220
2013-04-1232133131732323,379,5003,230
2013-04-1133233431332443,102,0003,240
2013-04-1033234532632740,761,5003,270
2013-04-09358363334340107,763,0003,400
2013-04-08332349324348109,366,5003,480
2013-04-05340345306311138,419,5003,110
2013-04-04279332276317130,504,5003,170
2013-04-0328829228128925,006,5002,890
2013-04-0226129225828648,635,0002,860
2013-04-0129830127527530,072,5002,750
2013-03-2930830828829739,405,5002,970
2013-03-2830931829830267,309,5003,020
2013-03-2730530729430650,804,0003,060
2013-03-2629830628629890,663,0002,980
2013-03-25296308292305129,475,5003,050
2013-03-22288298272280134,061,0002,800
2013-03-21242310236299231,366,5002,990
2013-03-1925325423723924,020,0002,390
2013-03-1826026124925118,530,5002,510
2013-03-1527627626226419,781,0002,640
2013-03-1427027626727117,492,5002,710
2013-03-1326928126726723,166,0002,670
2013-03-1229429727327622,316,5002,760
2013-03-1128530928229330,140,5002,930
2013-03-0829630829530217,964,5003,020
2013-03-0730730829329514,705,5002,950
2013-03-0631231430530714,283,5003,070
2013-03-0531531730830916,813,0003,090
2013-03-0431432131131321,142,5003,130
2013-03-0130532230431138,091,0003,110
2013-02-2831231730730931,377,5003,090
2013-02-2732132630530957,083,5003,090
2013-02-2627731427631273,475,0003,120
2013-02-2528628827728216,858,5002,820
2013-02-2227127926827911,603,0002,790
2013-02-2128128627427615,213,5002,760
2013-02-2028128627628316,656,5002,830
2013-02-1927328227227615,434,5002,760
2013-02-1827528327127622,429,0002,760
2013-02-1528028226427338,555,5002,730
2013-02-1431131328228650,733,0002,860
2013-02-1329531729029865,703,0002,980
2013-02-1230730827729549,057,0002,950
2013-02-0831431730430618,290,5003,060
2013-02-0731932131331513,396,0003,150
2013-02-0631732431332122,196,0003,210
2013-02-0531532931431526,169,5003,150
2013-02-0432333431632027,679,5003,200
2013-02-0134234432232640,171,0003,260
2013-01-3135135333934246,800,0003,420
2013-01-3034435933935567,020,0003,550
2013-01-2934336033533896,512,0003,380
2013-01-2832235331135194,236,0003,510
2013-01-2533033531731951,142,0003,190
2013-01-2430832530632478,668,0003,240
2013-01-2332033130631263,542,0003,120
2013-01-2233634431832579,638,5003,250
2013-01-21320354313340107,903,5003,400
2013-01-1833834031332188,651,0003,210
2013-01-17338344305323114,982,5003,230
2013-01-16354357321331122,872,5003,310
2013-01-15352370343359105,269,5003,590
2013-01-11371380333344148,950,0003,440
2013-01-10392395349357130,140,5003,570
2013-01-09393429383400235,227,0004,000
2013-01-08365410353409210,973,0004,090
2013-01-07416439361368270,844,0003,680
2013-01-04332404321400224,449,0004,000

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