1. HOME >
  2. 株価時系列 >
  3. 8585 >
  4. 2016年

8585 (株)オリエントコーポレーション の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302102132092123,599,6002,120
2016-12-292152162112137,023,7002,130
2016-12-282192192162173,123,1002,170
2016-12-272182212172195,625,5002,190
2016-12-262192202172183,340,2002,180
2016-12-222192212152186,039,0002,180
2016-12-2122522822022112,768,7002,210
2016-12-202192232172227,801,6002,220
2016-12-192182212172184,298,4002,180
2016-12-162212232192193,820,1002,190
2016-12-1522422521822010,242,6002,200
2016-12-142232252212224,503,4002,220
2016-12-132222262202257,774,4002,250
2016-12-1223323522222516,753,1002,250
2016-12-0922623122222920,705,4002,290
2016-12-0821823121622926,464,9002,290
2016-12-0721321921321610,342,4002,160
2016-12-062142152112137,351,8002,130
2016-12-0521622120821219,440,9002,120
2016-12-0220221120221015,764,4002,100
2016-12-012032052012029,523,0002,020
2016-11-302012021992023,739,3002,020
2016-11-292002032002003,710,1002,000
2016-11-281992041992024,690,9002,020
2016-11-252042041992017,950,0002,010
2016-11-242062062022034,669,2002,030
2016-11-222002022002024,645,1002,020
2016-11-212002011992012,619,5002,010
2016-11-182022021992007,256,7002,000
2016-11-171982001961997,885,8001,990
2016-11-161992001961997,466,6001,990
2016-11-151951971931965,696,0001,960
2016-11-141931971921968,075,9001,960
2016-11-111911931901917,044,7001,910
2016-11-101881911861916,989,9001,910
2016-11-0919119117818212,498,9001,820
2016-11-081911921891893,406,5001,890
2016-11-071911931891903,851,7001,900
2016-11-041921931881897,575,3001,890
2016-11-021931951911937,215,8001,930
2016-11-011961961931954,264,7001,950
2016-10-311941961931967,526,4001,960
2016-10-2819820119219645,714,4001,960
2016-10-271952001942006,713,3002,000
2016-10-261931951921944,783,6001,940
2016-10-251941961921924,264,6001,920
2016-10-241931951921933,689,3001,930
2016-10-211971981921925,597,4001,920
2016-10-201961981951974,066,0001,970
2016-10-191931971911964,766,1001,960
2016-10-171911931891905,791,6001,900
2016-10-131901911871894,698,3001,890
2016-10-121911921891895,181,7001,890
2016-10-111941961921925,145,5001,920
2016-10-071941941911924,557,4001,920
2016-10-061951971921924,730,8001,920
2016-10-051931951921925,658,6001,920
2016-10-041931951921933,375,8001,930
2016-10-031941941911933,397,4001,930
2016-09-301921931911923,155,6001,920
2016-09-291951981951953,187,3001,950
2016-09-281971981931932,588,3001,930
2016-09-271931971901973,990,9001,970
2016-09-261992001951953,154,4001,950
2016-09-232032031991993,876,0001,990
2016-09-212002061972045,701,0002,040
2016-09-201982021981993,226,8001,990
2016-09-161992001961987,745,8001,980
2016-09-152012031961984,357,4001,980
2016-09-142032052012032,855,6002,030
2016-09-132082082042051,870,3002,050
2016-09-122052082032072,591,2002,070
2016-09-092092112082083,349,9002,080
2016-09-082092112082092,198,1002,090
2016-09-072082102082082,086,6002,080
2016-09-062102122092111,072,7002,110
2016-09-052132142092104,574,9002,100
2016-09-022092122092112,899,2002,110
2016-09-012062122052105,463,1002,100
2016-08-312112122052066,111,2002,060
2016-08-3020621220520813,099,7002,080
2016-08-292052072042063,001,3002,060
2016-08-262032042012023,221,7002,020
2016-08-252022052012031,851,9002,030
2016-08-242032052022031,462,4002,030
2016-08-232052072002014,349,8002,010
2016-08-222012082012067,345,1002,060
2016-08-192002011961974,473,9001,970
2016-08-182002031992003,760,4002,000
2016-08-172032062002035,491,6002,030
2016-08-162082102022037,326,4002,030
2016-08-152082122072084,644,5002,080
2016-08-1221621620420610,875,7002,060
2016-08-101961981951952,423,0001,950
2016-08-091952021941998,460,0001,990
2016-08-0818822918619619,589,4001,960
2016-08-051851871831853,349,2001,850
2016-08-041821851791844,695,0001,840
2016-08-031821821781795,208,3001,790
2016-08-021891901861862,838,5001,860
2016-08-011911931881914,470,1001,910
2016-07-291941981891946,798,5001,940
2016-07-281961971911933,965,8001,930
2016-07-271941971931965,365,2001,960
2016-07-261921941891932,990,1001,930
2016-07-251941951911932,645,7001,930
2016-07-221911931901922,007,7001,920
2016-07-211951961931941,910,8001,940
2016-07-201941951901923,996,4001,920
2016-07-192002001941942,565,7001,940
2016-07-151952001931984,948,0001,980
2016-07-141921951911932,404,5001,930
2016-07-131971981911935,754,6001,930
2016-07-121891921881924,748,5001,920
2016-07-111801871791854,953,4001,850
2016-07-081791801761762,452,7001,760
2016-07-071801821771773,114,4001,770
2016-07-061841841781795,155,1001,790
2016-07-051871881851872,838,0001,870
2016-07-041851891841884,569,6001,880
2016-07-011871871841863,002,1001,860
2016-06-301881901851854,414,2001,850
2016-06-291891901851864,648,5001,860
2016-06-281821861781855,073,0001,850
2016-06-271871881821843,328,2001,840
2016-06-2420520618018411,817,1001,840
2016-06-231992041982033,319,2002,030
2016-06-222012031992012,840,4002,010
2016-06-211972041962022,651,8002,020
2016-06-201972021962002,916,8002,000
2016-06-171931961921943,726,1001,940
2016-06-161961971851897,486,0001,890
2016-06-151942001941984,699,5001,980
2016-06-142002021971983,139,6001,980
2016-06-132062061982004,593,2002,000
2016-06-102152152092113,049,8002,110
2016-06-092152162132152,087,5002,150
2016-06-082182192132172,373,7002,170
2016-06-072192212162181,274,1002,180
2016-06-062182192152172,774,8002,170
2016-06-032262272202223,757,0002,220
2016-06-022312342252274,292,8002,270
2016-06-012342422312348,778,3002,340
2016-05-312272342272342,601,1002,340
2016-05-302262272242271,650,4002,270
2016-05-272262262232251,398,3002,250
2016-05-262282282242241,910,2002,240
2016-05-252282292252261,280,6002,260
2016-05-242232262222262,533,9002,260
2016-05-232232242192242,338,7002,240
2016-05-202232252212252,171,1002,250
2016-05-192262262212242,278,8002,240
2016-05-182232272202234,298,7002,230
2016-05-172272272232243,372,6002,240
2016-05-162292292232252,570,9002,250
2016-05-132322322262273,421,4002,270
2016-05-122262352262345,068,8002,340
2016-05-112262302252284,948,0002,280
2016-05-102232302212285,133,8002,280
2016-05-092172192162162,036,8002,160
2016-05-062172192132143,555,3002,140
2016-05-022152202152174,102,2002,170
2016-04-282382382212237,029,2002,230
2016-04-272332382302363,966,9002,360
2016-04-262342362292323,479,7002,320
2016-04-252372392342365,312,1002,360
2016-04-222262372252358,062,9002,350
2016-04-212302302272293,025,7002,290
2016-04-202292302252263,186,7002,260
2016-04-192272282252272,880,0002,270
2016-04-182202242192204,188,7002,200
2016-04-152292322272294,043,0002,290
2016-04-142292352282329,143,2002,320
2016-04-1321922921822717,779,5002,270
2016-04-122072142072112,851,9002,110
2016-04-112082082032073,202,2002,070
2016-04-082052122032093,991,4002,090
2016-04-072082132072092,222,3002,090
2016-04-062072122032083,101,4002,080
2016-04-052162182072084,507,5002,080
2016-04-042172212162173,750,9002,170
2016-04-012242242192205,688,7002,200
2016-03-312272292232242,676,4002,240
2016-03-302262312252264,710,7002,260
2016-03-292202282192265,192,3002,260
2016-03-282202212162213,222,1002,210
2016-03-252172202162181,945,2002,180
2016-03-242202202172172,148,0002,170
2016-03-232222252202202,685,7002,200
2016-03-222242262202243,817,5002,240
2016-03-182222232162204,802,9002,200
2016-03-172252272202224,679,4002,220
2016-03-162222262212234,301,1002,230
2016-03-152242272182215,443,4002,210
2016-03-142222252202233,059,7002,230
2016-03-112102212102196,529,7002,190
2016-03-102132152112152,965,9002,150
2016-03-092102132062115,520,9002,110
2016-03-082152152062135,935,8002,130
2016-03-072162172132144,122,8002,140
2016-03-042112172102156,924,8002,150
2016-03-032052122052115,772,6002,110
2016-03-022062072042054,178,8002,050
2016-03-012002061982028,076,9002,020
2016-02-292042061991996,455,4001,990
2016-02-262002031982006,230,6002,000
2016-02-251932021931987,889,1001,980
2016-02-241861981861948,048,3001,940
2016-02-231941941881905,488,1001,900
2016-02-221891941881914,355,3001,910
2016-02-191841941841916,474,8001,910
2016-02-181921921871885,950,3001,880
2016-02-171891941801849,984,4001,840
2016-02-1618519518418910,990,0001,890
2016-02-151871891791869,194,6001,860
2016-02-1217818017117414,971,0001,740
2016-02-1020220218418812,300,2001,880
2016-02-0920420519419811,024,9001,980
2016-02-082082162082125,538,4002,120
2016-02-052152182082138,488,0002,130
2016-02-042222272172197,008,4002,190
2016-02-032282312222248,844,2002,240
2016-02-022412452332369,255,1002,360
2016-02-0123324923024618,804,2002,460
2016-01-2921122820322514,607,6002,250
2016-01-282102172092117,395,5002,110
2016-01-272082152072139,259,6002,130
2016-01-262042082022036,407,1002,030
2016-01-252092122042086,802,2002,080
2016-01-222032081982079,692,9002,070
2016-01-212002091941949,353,3001,940
2016-01-202132152012027,947,5002,020
2016-01-192132182092126,657,9002,120
2016-01-182072172062157,703,8002,150
2016-01-152232282132157,061,8002,150
2016-01-142222262172227,551,2002,220
2016-01-132262332232306,858,3002,300
2016-01-122332342202229,107,8002,220
2016-01-082332412322367,117,3002,360
2016-01-072472492382386,581,1002,380
2016-01-062502542462485,351,3002,480
2016-01-052502542482504,046,4002,500
2016-01-042542562482506,740,6002,500

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