1. HOME >
  2. 株価時系列 >
  3. 8585 >
  4. 2014年

8585 (株)オリエントコーポレーション の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301992011971984,313,8001,980
2014-12-292042051982014,278,3002,010
2014-12-261942041942036,502,3002,030
2014-12-251971971941947,277,7001,940
2014-12-241982011961977,560,6001,970
2014-12-221992001971985,121,7001,980
2014-12-191992011971998,117,4001,990
2014-12-181961971951963,568,5001,960
2014-12-171921951921934,530,1001,930
2014-12-161961961911936,409,1001,930
2014-12-151982001961963,789,5001,960
2014-12-122002042002004,081,7002,000
2014-12-111982031982004,648,6002,000
2014-12-101982021972025,092,6002,020
2014-12-092062072022034,369,3002,030
2014-12-082102112072085,198,4002,080
2014-12-052122122092093,950,7002,090
2014-12-042132142102114,620,9002,110
2014-12-032102172102118,374,3002,110
2014-12-022092112082093,572,9002,090
2014-12-012112122102104,470,9002,100
2014-11-282112142102134,046,1002,130
2014-11-272132152102103,960,4002,100
2014-11-262102142092124,650,7002,120
2014-11-252152152102115,527,9002,110
2014-11-212142152122135,139,2002,130
2014-11-202162162142144,080,1002,140
2014-11-192152182142164,562,1002,160
2014-11-182142182122168,793,4002,160
2014-11-172172182122136,267,8002,130
2014-11-142172182152174,496,1002,170
2014-11-132162182152175,225,9002,170
2014-11-1221622221521612,244,1002,160
2014-11-112202202122169,643,8002,160
2014-11-102182202142189,498,5002,180
2014-11-0722422921922112,177,8002,210
2014-11-0623323522022313,819,7002,230
2014-11-0522823522623118,474,0002,310
2014-11-0425025122823067,307,3002,300
2014-10-3119623419222351,958,0002,230
2014-10-302012052012035,635,0002,030
2014-10-291962011951994,132,1001,990
2014-10-281951961921952,247,1001,950
2014-10-271981991941953,973,1001,950
2014-10-241952001941976,611,5001,970
2014-10-231941961921934,196,1001,930
2014-10-221931961911963,709,7001,960
2014-10-2118919518819011,049,2001,900
2014-10-201891911871884,542,3001,880
2014-10-171851881831846,427,9001,840
2014-10-1619019118318313,184,3001,830
2014-10-151961971921964,698,6001,960
2014-10-141931971911967,509,3001,960
2014-10-101941991931976,662,3001,970
2014-10-092022051971997,175,2001,990
2014-10-081972021962007,852,9002,000
2014-10-072112122032037,112,2002,030
2014-10-062092132082114,197,2002,110
2014-10-032052102042075,003,6002,070
2014-10-022082112052067,932,3002,060
2014-10-0122122121221210,538,1002,120
2014-09-302262262192215,213,5002,210
2014-09-292272302252263,744,0002,260
2014-09-262232292232264,512,1002,260
2014-09-252272282222256,628,0002,250
2014-09-242262282252273,935,3002,270
2014-09-222322322282293,496,3002,290
2014-09-192302332292305,025,1002,300
2014-09-182282312262295,092,3002,290
2014-09-172322322272285,239,5002,280
2014-09-162322342302323,008,4002,320
2014-09-122362372332344,989,8002,340
2014-09-1123424323423812,345,3002,380
2014-09-102302332262339,062,1002,330
2014-09-092332342302314,295,0002,310
2014-09-082342352322334,169,5002,330
2014-09-052362372322335,544,1002,330
2014-09-042392402342348,125,8002,340
2014-09-032432432382398,191,8002,390
2014-09-0223924423924112,714,9002,410
2014-09-012402412392394,481,1002,390
2014-08-292422422382409,370,1002,400
2014-08-282422432402429,037,2002,420
2014-08-272442472422426,492,5002,420
2014-08-262502502422446,300,2002,440
2014-08-252462512452504,460,9002,500
2014-08-222492502452454,452,6002,450
2014-08-2124325224324715,860,4002,470
2014-08-202462472412425,684,5002,420
2014-08-192462472442464,075,0002,460
2014-08-182482492452453,232,1002,450
2014-08-152472482452474,228,7002,470
2014-08-1424424724124612,649,6002,460
2014-08-132442482412467,454,1002,460
2014-08-122472492432455,921,3002,450
2014-08-112442482412478,271,2002,470
2014-08-082472472392409,791,7002,400
2014-08-0724225024025010,779,5002,500
2014-08-062462482392417,934,5002,410
2014-08-0524625024524511,463,4002,450
2014-08-042482492432449,013,6002,440
2014-08-0125125224724810,287,8002,480
2014-07-3125426825225524,988,2002,550
2014-07-302512532492495,757,4002,490
2014-07-292522552502505,570,3002,500
2014-07-282492552492535,741,0002,530
2014-07-2525025524825211,357,5002,520
2014-07-242512552482498,474,5002,490
2014-07-232552562502506,221,8002,500
2014-07-222572572522557,874,2002,550
2014-07-182532562522544,351,9002,540
2014-07-1726526625625910,716,1002,590
2014-07-162692692622638,901,0002,630
2014-07-1526427226326914,016,4002,690
2014-07-142612632582635,885,3002,630
2014-07-1125426225426011,815,0002,600
2014-07-1026927026026013,149,5002,600
2014-07-0927427726226727,647,6002,670
2014-07-0827828827627925,854,2002,790
2014-07-0728929828128274,932,0002,820
2014-07-0427928027127820,621,8002,780
2014-07-0328128127227521,639,0002,750
2014-07-0226428126127651,186,8002,760
2014-07-0127527526026137,231,2002,610
2014-06-3027528026827370,289,8002,730
2014-06-2724926724526376,663,3002,630
2014-06-262422462402469,160,8002,460
2014-06-252432442402407,149,0002,400
2014-06-242472472422456,834,2002,450
2014-06-2324424824224411,895,8002,440
2014-06-2023924423824212,233,9002,420
2014-06-1923824323524011,628,0002,400
2014-06-182342372322374,792,3002,370
2014-06-172342362332333,248,6002,330
2014-06-162352362322334,919,7002,330
2014-06-132352372312358,299,4002,350
2014-06-122342382322358,420,0002,350
2014-06-112302372302377,816,7002,370
2014-06-102412412302318,585,0002,310
2014-06-0923624223524012,896,5002,400
2014-06-062342352312346,413,9002,340
2014-06-052382382312349,157,2002,340
2014-06-0422423622223617,144,4002,360
2014-06-032252272232248,241,3002,240
2014-06-022202242192235,575,4002,230
2014-05-302202222172193,353,0002,190
2014-05-292202232192214,118,2002,210
2014-05-282222222182216,233,6002,210
2014-05-272242262202217,862,4002,210
2014-05-262242272222248,153,8002,240
2014-05-232202252182226,422,8002,220
2014-05-2221622421422110,486,1002,210
2014-05-212102142092145,145,7002,140
2014-05-202082162082146,061,2002,140
2014-05-192172172082107,710,0002,100
2014-05-162212232152176,298,3002,170
2014-05-152232252202245,814,2002,240
2014-05-142252292242268,913,7002,260
2014-05-132242262212246,380,8002,240
2014-05-1222623422022012,518,4002,200
2014-05-0921922521722512,811,4002,250
2014-05-082182202172184,996,4002,180
2014-05-072202202142166,555,3002,160
2014-05-022172222172208,325,7002,200
2014-05-012162212142199,979,0002,190
2014-04-3022922921321522,987,6002,150
2014-04-2823523823123417,240,4002,340
2014-04-2522924222523838,100,1002,380
2014-04-2423124022522627,621,8002,260
2014-04-2322223422123127,929,4002,310
2014-04-2222823221722132,270,8002,210
2014-04-21252264228230121,201,9002,300
2014-04-182042052022041,554,6002,040
2014-04-172022062012034,027,4002,030
2014-04-161962031962024,713,9002,020
2014-04-151981991951952,129,0001,950
2014-04-141942001941963,326,2001,960
2014-04-111951991931965,580,7001,960
2014-04-102002021971975,423,7001,970
2014-04-092032061961968,749,0001,960
2014-04-082042072042045,159,0002,040
2014-04-072112132082094,559,1002,090
2014-04-042142172122165,050,5002,160
2014-04-032172182122145,772,5002,140
2014-04-022082172082147,490,7002,140
2014-04-012092102062083,153,3002,080
2014-03-312122122072083,903,7002,080
2014-03-282032122022116,686,5002,110
2014-03-271962031952023,839,3002,020
2014-03-262032041971984,035,1001,980
2014-03-252012061992013,986,4002,010
2014-03-2419420619420310,321,1002,030
2014-03-201961981921958,718,9001,950
2014-03-191992011941985,272,0001,980
2014-03-181982031972004,874,2002,000
2014-03-171972001921945,781,1001,940
2014-03-141992011971986,596,9001,980
2014-03-132022052022023,985,2002,020
2014-03-122062082022034,638,4002,030
2014-03-112072112062094,618,6002,090
2014-03-102082112062074,017,4002,070
2014-03-072142152072085,317,2002,080
2014-03-062032132022129,824,0002,120
2014-03-052042052022033,424,0002,030
2014-03-041982041982026,035,1002,020
2014-03-032002031932029,703,6002,020
2014-02-282062072012057,111,6002,050
2014-02-272112112052056,379,8002,050
2014-02-262122162122124,806,4002,120
2014-02-252152152112145,698,3002,140
2014-02-242142172082126,597,0002,120
2014-02-212152162102146,196,1002,140
2014-02-2021522020720818,105,3002,080
2014-02-1921722221421814,029,7002,180
2014-02-1821022420822215,292,7002,220
2014-02-172052101992107,271,7002,100
2014-02-142112121992038,538,8002,030
2014-02-132132162102124,519,4002,120
2014-02-122182192132155,035,7002,150
2014-02-102192212122156,336,2002,150
2014-02-072112162102147,369,1002,140
2014-02-0620421019920710,683,1002,070
2014-02-0520420518820219,072,4002,020
2014-02-0420020819419722,047,3001,970
2014-02-0322823021221416,342,7002,140
2014-01-312432442302339,887,1002,330
2014-01-302342372322336,148,3002,330
2014-01-292352432342426,688,2002,420
2014-01-282362392312319,656,3002,310
2014-01-2723824023323410,214,8002,340
2014-01-2424524824424611,319,9002,460
2014-01-232552562502507,476,8002,500
2014-01-2225025625025510,366,4002,550
2014-01-212542542502504,778,2002,500
2014-01-202522542482536,439,6002,530
2014-01-172492532472527,585,0002,520
2014-01-1625425424724811,180,6002,480
2014-01-1525926025225412,673,0002,540
2014-01-1425026124725319,515,6002,530
2014-01-1024025823925626,336,8002,560
2014-01-092402422372384,382,8002,380
2014-01-082382422372415,764,6002,410
2014-01-072412422362377,709,8002,370
2014-01-062442442412434,515,0002,430

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