8585 (株)オリエントコーポレーション の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 255 | 258 | 253 | 255 | 5,000,400 | 2,550 |
| 2015-12-29 | 254 | 256 | 247 | 255 | 6,562,900 | 2,550 |
| 2015-12-28 | 246 | 257 | 245 | 255 | 5,821,500 | 2,550 |
| 2015-12-25 | 251 | 254 | 244 | 246 | 9,868,900 | 2,460 |
| 2015-12-24 | 260 | 260 | 253 | 254 | 6,368,300 | 2,540 |
| 2015-12-22 | 260 | 261 | 256 | 258 | 5,013,500 | 2,580 |
| 2015-12-21 | 257 | 262 | 254 | 259 | 9,072,800 | 2,590 |
| 2015-12-18 | 268 | 274 | 258 | 260 | 21,187,200 | 2,600 |
| 2015-12-17 | 273 | 274 | 265 | 267 | 11,253,800 | 2,670 |
| 2015-12-16 | 273 | 278 | 268 | 271 | 18,630,400 | 2,710 |
| 2015-12-15 | 271 | 276 | 262 | 265 | 20,501,000 | 2,650 |
| 2015-12-14 | 256 | 274 | 253 | 272 | 25,638,200 | 2,720 |
| 2015-12-11 | 249 | 264 | 249 | 262 | 29,664,100 | 2,620 |
| 2015-12-10 | 249 | 255 | 245 | 250 | 13,528,200 | 2,500 |
| 2015-12-09 | 238 | 263 | 237 | 252 | 48,834,900 | 2,520 |
| 2015-12-08 | 235 | 237 | 233 | 233 | 1,600,700 | 2,330 |
| 2015-12-07 | 236 | 237 | 234 | 235 | 1,778,300 | 2,350 |
| 2015-12-04 | 236 | 238 | 234 | 235 | 2,744,300 | 2,350 |
| 2015-12-03 | 239 | 240 | 237 | 239 | 1,540,100 | 2,390 |
| 2015-12-02 | 239 | 242 | 238 | 239 | 2,518,000 | 2,390 |
| 2015-12-01 | 238 | 239 | 237 | 239 | 1,959,800 | 2,390 |
| 2015-11-30 | 241 | 242 | 235 | 238 | 6,962,500 | 2,380 |
| 2015-11-27 | 240 | 242 | 239 | 242 | 3,866,400 | 2,420 |
| 2015-11-26 | 239 | 240 | 238 | 238 | 2,412,500 | 2,380 |
| 2015-11-25 | 238 | 241 | 237 | 237 | 5,115,900 | 2,370 |
| 2015-11-24 | 234 | 239 | 234 | 239 | 2,900,300 | 2,390 |
| 2015-11-20 | 235 | 235 | 232 | 234 | 2,793,800 | 2,340 |
| 2015-11-19 | 240 | 240 | 235 | 236 | 4,608,600 | 2,360 |
| 2015-11-18 | 236 | 240 | 235 | 238 | 3,597,600 | 2,380 |
| 2015-11-17 | 234 | 236 | 233 | 234 | 2,953,100 | 2,340 |
| 2015-11-16 | 230 | 235 | 230 | 232 | 2,960,700 | 2,320 |
| 2015-11-13 | 231 | 236 | 231 | 234 | 4,441,900 | 2,340 |
| 2015-11-12 | 240 | 242 | 234 | 235 | 6,749,300 | 2,350 |
| 2015-11-11 | 240 | 246 | 240 | 242 | 5,757,900 | 2,420 |
| 2015-11-10 | 237 | 243 | 237 | 242 | 5,029,600 | 2,420 |
| 2015-11-09 | 239 | 243 | 239 | 240 | 6,654,100 | 2,400 |
| 2015-11-06 | 242 | 242 | 238 | 239 | 7,128,900 | 2,390 |
| 2015-11-05 | 236 | 244 | 234 | 242 | 8,851,800 | 2,420 |
| 2015-11-04 | 245 | 246 | 236 | 238 | 11,848,200 | 2,380 |
| 2015-11-02 | 239 | 246 | 236 | 244 | 13,648,200 | 2,440 |
| 2015-10-30 | 238 | 245 | 234 | 243 | 21,189,100 | 2,430 |
| 2015-10-29 | 239 | 241 | 232 | 237 | 27,402,300 | 2,370 |
| 2015-10-28 | 234 | 239 | 232 | 238 | 8,443,300 | 2,380 |
| 2015-10-27 | 232 | 241 | 232 | 234 | 20,624,800 | 2,340 |
| 2015-10-26 | 233 | 235 | 231 | 232 | 7,295,700 | 2,320 |
| 2015-10-23 | 234 | 235 | 229 | 231 | 7,093,300 | 2,310 |
| 2015-10-22 | 231 | 231 | 227 | 229 | 4,844,400 | 2,290 |
| 2015-10-21 | 228 | 234 | 227 | 231 | 8,734,300 | 2,310 |
| 2015-10-20 | 233 | 233 | 224 | 228 | 7,321,700 | 2,280 |
| 2015-10-19 | 234 | 236 | 231 | 231 | 13,910,900 | 2,310 |
| 2015-10-16 | 231 | 234 | 227 | 230 | 18,202,400 | 2,300 |
| 2015-10-15 | 222 | 230 | 220 | 229 | 13,320,900 | 2,290 |
| 2015-10-14 | 222 | 225 | 217 | 222 | 11,436,600 | 2,220 |
| 2015-10-13 | 223 | 227 | 222 | 226 | 6,201,700 | 2,260 |
| 2015-10-09 | 221 | 224 | 217 | 223 | 8,919,500 | 2,230 |
| 2015-10-08 | 216 | 227 | 215 | 222 | 33,461,500 | 2,220 |
| 2015-10-07 | 208 | 214 | 207 | 213 | 6,438,700 | 2,130 |
| 2015-10-06 | 211 | 212 | 207 | 208 | 6,644,000 | 2,080 |
| 2015-10-05 | 207 | 212 | 204 | 209 | 11,230,900 | 2,090 |
| 2015-10-02 | 200 | 204 | 197 | 203 | 5,764,000 | 2,030 |
| 2015-10-01 | 201 | 207 | 199 | 202 | 13,093,700 | 2,020 |
| 2015-09-30 | 200 | 204 | 191 | 202 | 19,403,500 | 2,020 |
| 2015-09-29 | 191 | 192 | 185 | 191 | 15,160,300 | 1,910 |
| 2015-09-28 | 184 | 197 | 184 | 195 | 13,274,300 | 1,950 |
| 2015-09-25 | 177 | 185 | 177 | 185 | 5,241,500 | 1,850 |
| 2015-09-24 | 178 | 179 | 176 | 177 | 3,939,600 | 1,770 |
| 2015-09-18 | 182 | 184 | 180 | 180 | 3,835,300 | 1,800 |
| 2015-09-17 | 183 | 186 | 182 | 185 | 3,356,600 | 1,850 |
| 2015-09-16 | 183 | 183 | 180 | 182 | 3,321,500 | 1,820 |
| 2015-09-15 | 185 | 188 | 181 | 181 | 4,858,500 | 1,810 |
| 2015-09-14 | 186 | 187 | 181 | 183 | 4,885,900 | 1,830 |
| 2015-09-11 | 183 | 189 | 183 | 186 | 5,480,200 | 1,860 |
| 2015-09-10 | 182 | 184 | 180 | 183 | 5,779,200 | 1,830 |
| 2015-09-09 | 182 | 187 | 180 | 186 | 5,863,400 | 1,860 |
| 2015-09-08 | 180 | 182 | 175 | 176 | 5,355,000 | 1,760 |
| 2015-09-07 | 179 | 182 | 176 | 180 | 4,635,400 | 1,800 |
| 2015-09-04 | 188 | 188 | 178 | 179 | 10,908,200 | 1,790 |
| 2015-09-03 | 192 | 195 | 187 | 188 | 6,232,600 | 1,880 |
| 2015-09-02 | 187 | 194 | 186 | 189 | 5,866,300 | 1,890 |
| 2015-09-01 | 198 | 198 | 191 | 191 | 5,058,000 | 1,910 |
| 2015-08-31 | 198 | 199 | 196 | 198 | 3,851,700 | 1,980 |
| 2015-08-28 | 197 | 201 | 196 | 199 | 5,639,200 | 1,990 |
| 2015-08-27 | 197 | 198 | 193 | 194 | 7,851,200 | 1,940 |
| 2015-08-26 | 185 | 193 | 183 | 192 | 8,323,200 | 1,920 |
| 2015-08-25 | 182 | 195 | 176 | 180 | 14,784,800 | 1,800 |
| 2015-08-24 | 195 | 200 | 186 | 187 | 13,561,500 | 1,870 |
| 2015-08-21 | 200 | 204 | 199 | 201 | 8,440,400 | 2,010 |
| 2015-08-20 | 210 | 212 | 207 | 207 | 4,947,900 | 2,070 |
| 2015-08-19 | 213 | 217 | 211 | 212 | 5,056,500 | 2,120 |
| 2015-08-18 | 212 | 215 | 210 | 213 | 3,243,800 | 2,130 |
| 2015-08-17 | 212 | 215 | 211 | 212 | 2,748,500 | 2,120 |
| 2015-08-14 | 214 | 215 | 210 | 212 | 5,737,600 | 2,120 |
| 2015-08-13 | 215 | 217 | 214 | 214 | 4,009,700 | 2,140 |
| 2015-08-12 | 218 | 218 | 213 | 215 | 5,778,200 | 2,150 |
| 2015-08-11 | 219 | 221 | 216 | 219 | 5,374,700 | 2,190 |
| 2015-08-10 | 217 | 219 | 215 | 219 | 4,351,600 | 2,190 |
| 2015-08-07 | 218 | 219 | 215 | 219 | 3,443,500 | 2,190 |
| 2015-08-06 | 223 | 223 | 217 | 218 | 7,933,900 | 2,180 |
| 2015-08-05 | 219 | 225 | 218 | 223 | 5,828,400 | 2,230 |
| 2015-08-04 | 222 | 224 | 219 | 220 | 7,150,900 | 2,200 |
| 2015-08-03 | 232 | 233 | 221 | 223 | 14,216,800 | 2,230 |
| 2015-07-31 | 234 | 239 | 224 | 227 | 30,480,600 | 2,270 |
| 2015-07-30 | 226 | 238 | 225 | 236 | 20,716,300 | 2,360 |
| 2015-07-29 | 225 | 230 | 224 | 224 | 12,480,000 | 2,240 |
| 2015-07-28 | 220 | 226 | 217 | 224 | 7,964,800 | 2,240 |
| 2015-07-27 | 224 | 225 | 221 | 224 | 5,404,100 | 2,240 |
| 2015-07-24 | 224 | 228 | 223 | 225 | 8,858,900 | 2,250 |
| 2015-07-23 | 226 | 226 | 222 | 225 | 5,085,100 | 2,250 |
| 2015-07-22 | 225 | 226 | 222 | 224 | 5,119,300 | 2,240 |
| 2015-07-21 | 224 | 228 | 224 | 227 | 5,067,300 | 2,270 |
| 2015-07-17 | 221 | 223 | 220 | 223 | 4,333,000 | 2,230 |
| 2015-07-16 | 217 | 222 | 216 | 220 | 11,822,800 | 2,200 |
| 2015-07-15 | 218 | 220 | 215 | 216 | 6,478,300 | 2,160 |
| 2015-07-14 | 214 | 219 | 213 | 218 | 8,408,800 | 2,180 |
| 2015-07-13 | 212 | 213 | 209 | 210 | 6,883,800 | 2,100 |
| 2015-07-10 | 209 | 212 | 205 | 208 | 8,790,100 | 2,080 |
| 2015-07-09 | 206 | 212 | 196 | 210 | 16,758,900 | 2,100 |
| 2015-07-08 | 222 | 223 | 213 | 214 | 15,343,900 | 2,140 |
| 2015-07-07 | 228 | 229 | 222 | 223 | 7,898,700 | 2,230 |
| 2015-07-06 | 227 | 230 | 221 | 223 | 11,337,600 | 2,230 |
| 2015-07-03 | 225 | 233 | 225 | 231 | 15,986,700 | 2,310 |
| 2015-07-02 | 223 | 230 | 219 | 225 | 18,531,500 | 2,250 |
| 2015-07-01 | 220 | 223 | 220 | 222 | 3,624,400 | 2,220 |
| 2015-06-30 | 215 | 219 | 213 | 218 | 6,122,300 | 2,180 |
| 2015-06-29 | 216 | 220 | 213 | 215 | 11,173,200 | 2,150 |
| 2015-06-26 | 222 | 226 | 220 | 224 | 5,868,200 | 2,240 |
| 2015-06-25 | 224 | 226 | 221 | 223 | 5,507,600 | 2,230 |
| 2015-06-24 | 227 | 232 | 225 | 225 | 15,478,100 | 2,250 |
| 2015-06-23 | 221 | 226 | 219 | 224 | 12,449,600 | 2,240 |
| 2015-06-22 | 214 | 222 | 212 | 221 | 7,822,900 | 2,210 |
| 2015-06-19 | 217 | 218 | 214 | 215 | 6,178,300 | 2,150 |
| 2015-06-18 | 222 | 222 | 212 | 214 | 11,738,400 | 2,140 |
| 2015-06-17 | 226 | 227 | 221 | 222 | 10,402,400 | 2,220 |
| 2015-06-16 | 224 | 230 | 223 | 226 | 13,101,800 | 2,260 |
| 2015-06-15 | 221 | 227 | 221 | 224 | 6,067,600 | 2,240 |
| 2015-06-12 | 226 | 227 | 221 | 223 | 8,291,900 | 2,230 |
| 2015-06-11 | 222 | 228 | 222 | 225 | 8,807,400 | 2,250 |
| 2015-06-10 | 223 | 226 | 219 | 219 | 11,179,500 | 2,190 |
| 2015-06-09 | 232 | 237 | 221 | 222 | 17,630,600 | 2,220 |
| 2015-06-08 | 227 | 243 | 226 | 235 | 39,820,300 | 2,350 |
| 2015-06-05 | 226 | 231 | 222 | 225 | 13,022,800 | 2,250 |
| 2015-06-04 | 230 | 236 | 228 | 229 | 18,143,200 | 2,290 |
| 2015-06-03 | 223 | 236 | 221 | 233 | 21,993,600 | 2,330 |
| 2015-06-02 | 226 | 230 | 220 | 222 | 22,306,100 | 2,220 |
| 2015-06-01 | 221 | 233 | 213 | 227 | 47,208,200 | 2,270 |
| 2015-05-29 | 199 | 219 | 199 | 217 | 28,388,300 | 2,170 |
| 2015-05-28 | 199 | 201 | 198 | 199 | 4,780,100 | 1,990 |
| 2015-05-27 | 200 | 201 | 198 | 199 | 3,165,600 | 1,990 |
| 2015-05-26 | 202 | 203 | 200 | 201 | 3,121,700 | 2,010 |
| 2015-05-25 | 202 | 204 | 200 | 202 | 4,640,000 | 2,020 |
| 2015-05-22 | 199 | 202 | 198 | 201 | 3,312,600 | 2,010 |
| 2015-05-21 | 200 | 201 | 197 | 200 | 5,104,300 | 2,000 |
| 2015-05-20 | 201 | 203 | 198 | 202 | 6,994,200 | 2,020 |
| 2015-05-19 | 196 | 201 | 195 | 201 | 8,095,000 | 2,010 |
| 2015-05-18 | 196 | 197 | 195 | 196 | 1,243,400 | 1,960 |
| 2015-05-15 | 196 | 198 | 194 | 196 | 3,451,600 | 1,960 |
| 2015-05-14 | 195 | 197 | 195 | 195 | 1,988,800 | 1,950 |
| 2015-05-13 | 195 | 197 | 194 | 196 | 3,359,000 | 1,960 |
| 2015-05-12 | 194 | 197 | 194 | 196 | 2,600,300 | 1,960 |
| 2015-05-11 | 195 | 198 | 192 | 194 | 9,567,500 | 1,940 |
| 2015-05-08 | 190 | 192 | 189 | 191 | 3,235,700 | 1,910 |
| 2015-05-07 | 190 | 192 | 189 | 190 | 4,079,900 | 1,900 |
| 2015-05-01 | 191 | 193 | 190 | 190 | 5,375,400 | 1,900 |
| 2015-04-30 | 195 | 196 | 192 | 194 | 4,084,800 | 1,940 |
| 2015-04-28 | 198 | 198 | 195 | 197 | 3,659,300 | 1,970 |
| 2015-04-27 | 195 | 199 | 195 | 198 | 4,055,800 | 1,980 |
| 2015-04-24 | 199 | 199 | 196 | 197 | 3,860,400 | 1,970 |
| 2015-04-23 | 204 | 205 | 197 | 198 | 12,792,400 | 1,980 |
| 2015-04-22 | 194 | 200 | 194 | 199 | 9,914,700 | 1,990 |
| 2015-04-21 | 193 | 195 | 193 | 193 | 2,429,700 | 1,930 |
| 2015-04-20 | 193 | 195 | 190 | 192 | 7,098,800 | 1,920 |
| 2015-04-17 | 195 | 201 | 194 | 196 | 12,997,800 | 1,960 |
| 2015-04-16 | 192 | 196 | 192 | 195 | 3,996,200 | 1,950 |
| 2015-04-15 | 193 | 196 | 191 | 192 | 3,938,400 | 1,920 |
| 2015-04-14 | 192 | 193 | 191 | 193 | 1,189,300 | 1,930 |
| 2015-04-13 | 191 | 193 | 190 | 192 | 4,699,400 | 1,920 |
| 2015-04-10 | 191 | 192 | 190 | 191 | 2,120,300 | 1,910 |
| 2015-04-09 | 192 | 193 | 190 | 191 | 2,165,300 | 1,910 |
| 2015-04-08 | 191 | 194 | 191 | 192 | 3,979,700 | 1,920 |
| 2015-04-07 | 191 | 193 | 190 | 192 | 2,760,400 | 1,920 |
| 2015-04-06 | 191 | 191 | 189 | 191 | 1,746,600 | 1,910 |
| 2015-04-03 | 192 | 193 | 190 | 192 | 2,917,900 | 1,920 |
| 2015-04-02 | 192 | 194 | 190 | 192 | 2,994,300 | 1,920 |
| 2015-04-01 | 194 | 195 | 190 | 192 | 5,434,700 | 1,920 |
| 2015-03-31 | 193 | 201 | 193 | 195 | 10,738,000 | 1,950 |
| 2015-03-30 | 189 | 192 | 189 | 191 | 3,016,000 | 1,910 |
| 2015-03-27 | 189 | 193 | 188 | 190 | 4,207,600 | 1,900 |
| 2015-03-26 | 191 | 192 | 188 | 189 | 2,822,300 | 1,890 |
| 2015-03-25 | 194 | 194 | 191 | 192 | 3,593,400 | 1,920 |
| 2015-03-24 | 194 | 195 | 193 | 195 | 1,970,300 | 1,950 |
| 2015-03-23 | 196 | 197 | 195 | 196 | 1,453,100 | 1,960 |
| 2015-03-20 | 194 | 196 | 194 | 195 | 2,010,600 | 1,950 |
| 2015-03-19 | 197 | 197 | 194 | 196 | 3,311,400 | 1,960 |
| 2015-03-18 | 196 | 198 | 195 | 197 | 2,334,400 | 1,970 |
| 2015-03-17 | 198 | 198 | 196 | 197 | 1,841,900 | 1,970 |
| 2015-03-16 | 197 | 198 | 195 | 196 | 3,405,300 | 1,960 |
| 2015-03-13 | 196 | 198 | 196 | 197 | 3,978,500 | 1,970 |
| 2015-03-12 | 193 | 198 | 192 | 195 | 3,984,100 | 1,950 |
| 2015-03-11 | 191 | 194 | 191 | 193 | 2,057,400 | 1,930 |
| 2015-03-10 | 191 | 193 | 191 | 192 | 2,114,200 | 1,920 |
| 2015-03-09 | 191 | 192 | 189 | 190 | 2,902,800 | 1,900 |
| 2015-03-06 | 190 | 195 | 189 | 192 | 4,448,800 | 1,920 |
| 2015-03-05 | 189 | 191 | 189 | 189 | 2,749,500 | 1,890 |
| 2015-03-04 | 191 | 192 | 188 | 191 | 4,329,000 | 1,910 |
| 2015-03-03 | 193 | 195 | 191 | 192 | 4,803,000 | 1,920 |
| 2015-03-02 | 197 | 199 | 193 | 193 | 5,313,100 | 1,930 |
| 2015-02-27 | 200 | 201 | 198 | 198 | 4,032,400 | 1,980 |
| 2015-02-26 | 202 | 202 | 199 | 200 | 3,170,700 | 2,000 |
| 2015-02-25 | 200 | 203 | 198 | 203 | 4,044,800 | 2,030 |
| 2015-02-24 | 197 | 201 | 197 | 200 | 3,459,500 | 2,000 |
| 2015-02-23 | 202 | 203 | 198 | 199 | 4,271,700 | 1,990 |
| 2015-02-20 | 203 | 204 | 200 | 201 | 6,045,000 | 2,010 |
| 2015-02-19 | 203 | 205 | 200 | 202 | 9,022,300 | 2,020 |
| 2015-02-18 | 201 | 205 | 201 | 204 | 7,089,800 | 2,040 |
| 2015-02-17 | 202 | 203 | 199 | 201 | 8,254,500 | 2,010 |
| 2015-02-16 | 198 | 202 | 198 | 201 | 11,145,200 | 2,010 |
| 2015-02-13 | 192 | 198 | 192 | 198 | 11,134,600 | 1,980 |
| 2015-02-12 | 194 | 195 | 192 | 193 | 4,766,200 | 1,930 |
| 2015-02-10 | 194 | 197 | 192 | 192 | 6,302,900 | 1,920 |
| 2015-02-09 | 189 | 196 | 189 | 195 | 12,659,300 | 1,950 |
| 2015-02-06 | 181 | 190 | 180 | 188 | 9,986,400 | 1,880 |
| 2015-02-05 | 177 | 182 | 176 | 180 | 7,502,200 | 1,800 |
| 2015-02-04 | 175 | 180 | 175 | 179 | 6,268,600 | 1,790 |
| 2015-02-03 | 176 | 177 | 172 | 174 | 7,581,000 | 1,740 |
| 2015-02-02 | 173 | 179 | 173 | 176 | 6,033,500 | 1,760 |
| 2015-01-30 | 178 | 181 | 177 | 177 | 5,055,600 | 1,770 |
| 2015-01-29 | 178 | 179 | 177 | 177 | 5,005,600 | 1,770 |
| 2015-01-28 | 176 | 180 | 175 | 179 | 6,506,600 | 1,790 |
| 2015-01-27 | 176 | 178 | 175 | 176 | 5,030,800 | 1,760 |
| 2015-01-26 | 175 | 178 | 174 | 175 | 6,332,500 | 1,750 |
| 2015-01-23 | 182 | 182 | 177 | 177 | 5,650,800 | 1,770 |
| 2015-01-22 | 178 | 180 | 177 | 179 | 5,150,000 | 1,790 |
| 2015-01-21 | 183 | 183 | 177 | 179 | 6,967,100 | 1,790 |
| 2015-01-20 | 178 | 185 | 177 | 183 | 7,741,500 | 1,830 |
| 2015-01-19 | 182 | 183 | 176 | 177 | 8,584,600 | 1,770 |
| 2015-01-16 | 183 | 184 | 178 | 181 | 8,366,700 | 1,810 |
| 2015-01-15 | 184 | 188 | 182 | 186 | 4,516,100 | 1,860 |
| 2015-01-14 | 185 | 188 | 183 | 184 | 5,218,100 | 1,840 |
| 2015-01-13 | 187 | 187 | 185 | 187 | 4,138,900 | 1,870 |
| 2015-01-09 | 188 | 190 | 186 | 189 | 6,263,800 | 1,890 |
| 2015-01-08 | 191 | 192 | 188 | 188 | 4,149,800 | 1,880 |
| 2015-01-07 | 189 | 191 | 188 | 189 | 7,256,300 | 1,890 |
| 2015-01-06 | 193 | 194 | 191 | 191 | 4,011,200 | 1,910 |
| 2015-01-05 | 198 | 198 | 195 | 196 | 3,632,900 | 1,960 |
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