8585 (株)オリエントコーポレーション の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 179 | 180 | 178 | 180 | 1,510,600 | 1,800 |
| 2017-12-28 | 179 | 180 | 178 | 179 | 2,608,000 | 1,790 |
| 2017-12-27 | 178 | 180 | 178 | 179 | 2,183,300 | 1,790 |
| 2017-12-26 | 179 | 180 | 177 | 178 | 4,678,500 | 1,780 |
| 2017-12-25 | 180 | 181 | 179 | 180 | 3,101,800 | 1,800 |
| 2017-12-22 | 180 | 182 | 180 | 181 | 2,628,900 | 1,810 |
| 2017-12-21 | 181 | 182 | 180 | 180 | 3,436,200 | 1,800 |
| 2017-12-20 | 179 | 181 | 179 | 181 | 2,544,500 | 1,810 |
| 2017-12-19 | 180 | 181 | 179 | 180 | 2,898,800 | 1,800 |
| 2017-12-18 | 181 | 181 | 179 | 180 | 3,414,700 | 1,800 |
| 2017-12-15 | 181 | 182 | 178 | 180 | 5,663,500 | 1,800 |
| 2017-12-14 | 184 | 184 | 181 | 183 | 4,406,500 | 1,830 |
| 2017-12-13 | 181 | 185 | 181 | 185 | 8,006,400 | 1,850 |
| 2017-12-12 | 180 | 181 | 180 | 181 | 1,395,800 | 1,810 |
| 2017-12-11 | 180 | 182 | 180 | 181 | 2,756,900 | 1,810 |
| 2017-12-08 | 179 | 183 | 179 | 180 | 4,697,400 | 1,800 |
| 2017-12-07 | 180 | 181 | 179 | 179 | 3,022,800 | 1,790 |
| 2017-12-06 | 180 | 181 | 178 | 179 | 3,517,700 | 1,790 |
| 2017-12-05 | 182 | 182 | 179 | 182 | 4,145,900 | 1,820 |
| 2017-12-04 | 182 | 184 | 181 | 183 | 2,920,100 | 1,830 |
| 2017-12-01 | 183 | 184 | 181 | 182 | 2,527,500 | 1,820 |
| 2017-11-30 | 179 | 185 | 179 | 184 | 6,250,100 | 1,840 |
| 2017-11-29 | 178 | 179 | 178 | 179 | 1,914,400 | 1,790 |
| 2017-11-28 | 178 | 178 | 176 | 177 | 1,931,500 | 1,770 |
| 2017-11-27 | 176 | 178 | 175 | 178 | 5,289,800 | 1,780 |
| 2017-11-24 | 176 | 178 | 175 | 176 | 4,043,300 | 1,760 |
| 2017-11-22 | 175 | 177 | 175 | 177 | 3,766,000 | 1,770 |
| 2017-11-21 | 175 | 176 | 173 | 175 | 3,703,000 | 1,750 |
| 2017-11-20 | 174 | 175 | 173 | 174 | 2,910,900 | 1,740 |
| 2017-11-17 | 176 | 176 | 173 | 173 | 2,988,800 | 1,730 |
| 2017-11-16 | 173 | 175 | 172 | 174 | 5,495,600 | 1,740 |
| 2017-11-15 | 176 | 177 | 173 | 173 | 7,225,000 | 1,730 |
| 2017-11-13 | 178 | 179 | 176 | 176 | 2,451,200 | 1,760 |
| 2017-11-10 | 178 | 180 | 178 | 178 | 5,236,700 | 1,780 |
| 2017-11-09 | 181 | 182 | 178 | 180 | 7,153,600 | 1,800 |
| 2017-11-08 | 179 | 181 | 179 | 180 | 2,576,300 | 1,800 |
| 2017-11-07 | 179 | 181 | 178 | 181 | 4,429,700 | 1,810 |
| 2017-11-06 | 182 | 182 | 179 | 179 | 4,157,000 | 1,790 |
| 2017-11-02 | 181 | 183 | 179 | 182 | 7,251,700 | 1,820 |
| 2017-11-01 | 183 | 183 | 180 | 182 | 10,562,800 | 1,820 |
| 2017-10-31 | 183 | 185 | 182 | 183 | 6,228,500 | 1,830 |
| 2017-10-30 | 186 | 187 | 183 | 185 | 5,924,700 | 1,850 |
| 2017-10-27 | 184 | 187 | 183 | 185 | 4,359,800 | 1,850 |
| 2017-10-26 | 183 | 185 | 183 | 185 | 3,232,200 | 1,850 |
| 2017-10-25 | 186 | 186 | 183 | 183 | 3,256,800 | 1,830 |
| 2017-10-24 | 185 | 186 | 184 | 185 | 1,089,600 | 1,850 |
| 2017-10-23 | 186 | 186 | 184 | 185 | 3,235,100 | 1,850 |
| 2017-10-20 | 184 | 186 | 183 | 184 | 3,376,500 | 1,840 |
| 2017-10-19 | 188 | 188 | 185 | 185 | 3,517,100 | 1,850 |
| 2017-10-18 | 186 | 187 | 185 | 186 | 2,226,200 | 1,860 |
| 2017-10-17 | 191 | 192 | 186 | 186 | 7,748,500 | 1,860 |
| 2017-10-16 | 189 | 192 | 188 | 190 | 8,695,200 | 1,900 |
| 2017-10-13 | 186 | 188 | 185 | 188 | 6,788,000 | 1,880 |
| 2017-10-12 | 187 | 190 | 185 | 186 | 15,726,100 | 1,860 |
| 2017-10-11 | 185 | 185 | 184 | 184 | 1,494,700 | 1,840 |
| 2017-10-10 | 184 | 185 | 183 | 185 | 2,579,600 | 1,850 |
| 2017-10-06 | 184 | 185 | 183 | 184 | 3,456,600 | 1,840 |
| 2017-10-05 | 184 | 185 | 183 | 183 | 1,678,800 | 1,830 |
| 2017-10-04 | 182 | 185 | 182 | 184 | 5,594,000 | 1,840 |
| 2017-10-03 | 182 | 183 | 181 | 182 | 3,007,000 | 1,820 |
| 2017-10-02 | 183 | 184 | 181 | 181 | 3,261,500 | 1,810 |
| 2017-09-29 | 182 | 185 | 182 | 183 | 5,544,200 | 1,830 |
| 2017-09-28 | 186 | 186 | 183 | 184 | 4,241,100 | 1,840 |
| 2017-09-27 | 184 | 185 | 182 | 185 | 1,801,400 | 1,850 |
| 2017-09-26 | 183 | 183 | 181 | 183 | 2,158,800 | 1,830 |
| 2017-09-25 | 181 | 184 | 181 | 184 | 3,225,900 | 1,840 |
| 2017-09-22 | 180 | 182 | 179 | 181 | 4,467,400 | 1,810 |
| 2017-09-21 | 183 | 184 | 181 | 181 | 5,300,700 | 1,810 |
| 2017-09-20 | 183 | 185 | 182 | 182 | 2,683,700 | 1,820 |
| 2017-09-19 | 186 | 187 | 183 | 183 | 5,099,100 | 1,830 |
| 2017-09-15 | 175 | 184 | 175 | 184 | 13,370,200 | 1,840 |
| 2017-09-14 | 177 | 178 | 175 | 176 | 3,274,200 | 1,760 |
| 2017-09-13 | 176 | 178 | 175 | 177 | 2,836,100 | 1,770 |
| 2017-09-12 | 174 | 176 | 174 | 175 | 1,606,900 | 1,750 |
| 2017-09-11 | 173 | 175 | 172 | 173 | 2,842,500 | 1,730 |
| 2017-09-08 | 173 | 174 | 171 | 172 | 3,751,900 | 1,720 |
| 2017-09-07 | 174 | 176 | 174 | 174 | 2,322,600 | 1,740 |
| 2017-09-06 | 173 | 174 | 173 | 173 | 2,505,100 | 1,730 |
| 2017-09-05 | 176 | 177 | 174 | 174 | 2,999,700 | 1,740 |
| 2017-09-04 | 176 | 178 | 175 | 176 | 4,019,100 | 1,760 |
| 2017-09-01 | 179 | 179 | 176 | 177 | 4,122,300 | 1,770 |
| 2017-08-31 | 179 | 180 | 178 | 178 | 3,204,400 | 1,780 |
| 2017-08-30 | 179 | 180 | 178 | 179 | 1,618,900 | 1,790 |
| 2017-08-29 | 178 | 180 | 177 | 178 | 3,002,800 | 1,780 |
| 2017-08-28 | 179 | 180 | 178 | 178 | 1,999,600 | 1,780 |
| 2017-08-25 | 179 | 180 | 178 | 178 | 3,228,200 | 1,780 |
| 2017-08-24 | 178 | 180 | 178 | 179 | 1,983,300 | 1,790 |
| 2017-08-23 | 180 | 180 | 178 | 178 | 2,562,200 | 1,780 |
| 2017-08-22 | 179 | 181 | 178 | 179 | 2,339,000 | 1,790 |
| 2017-08-21 | 179 | 180 | 177 | 180 | 3,502,200 | 1,800 |
| 2017-08-18 | 179 | 180 | 178 | 179 | 2,041,200 | 1,790 |
| 2017-08-17 | 180 | 182 | 180 | 180 | 4,480,300 | 1,800 |
| 2017-08-16 | 180 | 181 | 180 | 181 | 1,614,700 | 1,810 |
| 2017-08-15 | 180 | 181 | 179 | 180 | 3,643,900 | 1,800 |
| 2017-08-14 | 180 | 180 | 178 | 179 | 4,457,600 | 1,790 |
| 2017-08-10 | 183 | 184 | 181 | 181 | 3,197,200 | 1,810 |
| 2017-08-09 | 184 | 185 | 182 | 182 | 5,070,200 | 1,820 |
| 2017-08-08 | 188 | 188 | 185 | 185 | 2,184,500 | 1,850 |
| 2017-08-07 | 185 | 189 | 185 | 188 | 4,224,300 | 1,880 |
| 2017-08-04 | 182 | 185 | 182 | 185 | 3,211,300 | 1,850 |
| 2017-08-03 | 185 | 186 | 182 | 183 | 3,640,400 | 1,830 |
| 2017-08-02 | 186 | 186 | 185 | 185 | 1,150,200 | 1,850 |
| 2017-08-01 | 186 | 187 | 184 | 184 | 4,894,200 | 1,840 |
| 2017-07-31 | 188 | 188 | 186 | 186 | 6,998,800 | 1,860 |
| 2017-07-28 | 192 | 193 | 190 | 191 | 2,596,400 | 1,910 |
| 2017-07-27 | 191 | 193 | 190 | 191 | 2,359,700 | 1,910 |
| 2017-07-26 | 190 | 192 | 190 | 191 | 1,824,600 | 1,910 |
| 2017-07-25 | 190 | 191 | 189 | 190 | 1,424,500 | 1,900 |
| 2017-07-24 | 189 | 191 | 189 | 190 | 2,258,000 | 1,900 |
| 2017-07-21 | 189 | 191 | 189 | 190 | 1,837,000 | 1,900 |
| 2017-07-20 | 189 | 191 | 189 | 190 | 1,748,200 | 1,900 |
| 2017-07-19 | 189 | 190 | 188 | 189 | 1,666,500 | 1,890 |
| 2017-07-18 | 190 | 191 | 189 | 189 | 2,846,000 | 1,890 |
| 2017-07-14 | 190 | 192 | 190 | 190 | 2,740,300 | 1,900 |
| 2017-07-13 | 192 | 193 | 190 | 191 | 2,815,800 | 1,910 |
| 2017-07-12 | 193 | 193 | 192 | 192 | 1,099,600 | 1,920 |
| 2017-07-11 | 193 | 194 | 192 | 193 | 1,066,000 | 1,930 |
| 2017-07-10 | 193 | 194 | 192 | 193 | 2,230,000 | 1,930 |
| 2017-07-07 | 193 | 194 | 192 | 192 | 3,193,100 | 1,920 |
| 2017-07-06 | 194 | 195 | 194 | 194 | 1,057,300 | 1,940 |
| 2017-07-05 | 194 | 195 | 193 | 194 | 3,602,300 | 1,940 |
| 2017-07-04 | 196 | 197 | 194 | 195 | 4,707,200 | 1,950 |
| 2017-07-03 | 195 | 196 | 194 | 196 | 1,739,600 | 1,960 |
| 2017-06-30 | 195 | 196 | 194 | 196 | 3,240,200 | 1,960 |
| 2017-06-29 | 196 | 197 | 195 | 197 | 3,691,000 | 1,970 |
| 2017-06-28 | 194 | 196 | 194 | 195 | 2,048,800 | 1,950 |
| 2017-06-27 | 196 | 196 | 194 | 194 | 1,924,800 | 1,940 |
| 2017-06-26 | 196 | 196 | 193 | 195 | 4,316,600 | 1,950 |
| 2017-06-23 | 194 | 197 | 192 | 195 | 6,146,800 | 1,950 |
| 2017-06-22 | 193 | 193 | 191 | 193 | 2,038,000 | 1,930 |
| 2017-06-21 | 194 | 195 | 192 | 192 | 3,977,300 | 1,920 |
| 2017-06-20 | 198 | 199 | 195 | 195 | 4,931,400 | 1,950 |
| 2017-06-19 | 193 | 197 | 193 | 196 | 6,261,800 | 1,960 |
| 2017-06-16 | 192 | 194 | 191 | 193 | 2,850,500 | 1,930 |
| 2017-06-15 | 191 | 193 | 190 | 192 | 2,108,100 | 1,920 |
| 2017-06-14 | 193 | 194 | 191 | 192 | 2,716,900 | 1,920 |
| 2017-06-13 | 192 | 194 | 190 | 193 | 4,194,700 | 1,930 |
| 2017-06-12 | 192 | 197 | 191 | 192 | 7,080,200 | 1,920 |
| 2017-06-09 | 192 | 194 | 191 | 192 | 3,908,200 | 1,920 |
| 2017-06-08 | 191 | 195 | 190 | 192 | 8,889,000 | 1,920 |
| 2017-06-07 | 189 | 191 | 189 | 191 | 1,429,500 | 1,910 |
| 2017-06-06 | 190 | 191 | 189 | 189 | 2,930,900 | 1,890 |
| 2017-06-05 | 192 | 193 | 190 | 192 | 2,392,300 | 1,920 |
| 2017-06-02 | 191 | 194 | 191 | 193 | 4,486,500 | 1,930 |
| 2017-06-01 | 188 | 191 | 187 | 191 | 4,844,000 | 1,910 |
| 2017-05-31 | 188 | 188 | 186 | 188 | 3,411,200 | 1,880 |
| 2017-05-30 | 188 | 189 | 187 | 188 | 3,443,900 | 1,880 |
| 2017-05-29 | 189 | 190 | 188 | 188 | 2,923,300 | 1,880 |
| 2017-05-26 | 190 | 191 | 189 | 189 | 2,112,500 | 1,890 |
| 2017-05-25 | 191 | 191 | 189 | 190 | 3,739,500 | 1,900 |
| 2017-05-24 | 191 | 191 | 189 | 191 | 3,602,300 | 1,910 |
| 2017-05-23 | 191 | 191 | 188 | 189 | 2,957,500 | 1,890 |
| 2017-05-22 | 191 | 191 | 189 | 189 | 3,784,100 | 1,890 |
| 2017-05-19 | 190 | 191 | 188 | 189 | 4,619,500 | 1,890 |
| 2017-05-18 | 189 | 191 | 188 | 189 | 7,371,100 | 1,890 |
| 2017-05-17 | 196 | 196 | 192 | 193 | 7,323,400 | 1,930 |
| 2017-05-16 | 200 | 200 | 196 | 197 | 5,116,000 | 1,970 |
| 2017-05-15 | 199 | 200 | 198 | 199 | 3,846,700 | 1,990 |
| 2017-05-12 | 202 | 203 | 198 | 199 | 8,285,100 | 1,990 |
| 2017-05-11 | 203 | 208 | 201 | 205 | 8,552,600 | 2,050 |
| 2017-05-10 | 203 | 203 | 202 | 202 | 2,076,000 | 2,020 |
| 2017-05-09 | 204 | 204 | 201 | 203 | 5,063,900 | 2,030 |
| 2017-05-08 | 205 | 205 | 202 | 204 | 4,608,400 | 2,040 |
| 2017-05-02 | 199 | 202 | 199 | 202 | 3,956,500 | 2,020 |
| 2017-05-01 | 199 | 200 | 198 | 200 | 1,902,100 | 2,000 |
| 2017-04-28 | 202 | 203 | 198 | 199 | 5,678,600 | 1,990 |
| 2017-04-27 | 203 | 206 | 202 | 202 | 10,682,200 | 2,020 |
| 2017-04-26 | 201 | 202 | 198 | 202 | 5,673,600 | 2,020 |
| 2017-04-25 | 195 | 199 | 195 | 198 | 5,465,500 | 1,980 |
| 2017-04-24 | 195 | 196 | 194 | 196 | 3,526,600 | 1,960 |
| 2017-04-21 | 195 | 196 | 194 | 195 | 2,623,400 | 1,950 |
| 2017-04-20 | 196 | 198 | 193 | 194 | 5,645,800 | 1,940 |
| 2017-04-19 | 192 | 196 | 192 | 196 | 5,338,000 | 1,960 |
| 2017-04-18 | 193 | 197 | 192 | 194 | 4,675,300 | 1,940 |
| 2017-04-17 | 190 | 192 | 188 | 191 | 3,330,900 | 1,910 |
| 2017-04-14 | 189 | 193 | 189 | 191 | 6,202,300 | 1,910 |
| 2017-04-13 | 189 | 191 | 188 | 191 | 3,396,000 | 1,910 |
| 2017-04-12 | 193 | 194 | 189 | 191 | 5,960,400 | 1,910 |
| 2017-04-11 | 195 | 196 | 194 | 195 | 2,522,400 | 1,950 |
| 2017-04-10 | 197 | 197 | 194 | 196 | 3,259,000 | 1,960 |
| 2017-04-07 | 194 | 197 | 192 | 196 | 5,898,300 | 1,960 |
| 2017-04-06 | 195 | 197 | 192 | 192 | 3,837,100 | 1,920 |
| 2017-04-05 | 197 | 198 | 195 | 197 | 3,421,500 | 1,970 |
| 2017-04-04 | 198 | 199 | 195 | 197 | 6,579,200 | 1,970 |
| 2017-04-03 | 202 | 202 | 197 | 200 | 7,250,900 | 2,000 |
| 2017-03-31 | 203 | 206 | 201 | 201 | 5,843,400 | 2,010 |
| 2017-03-30 | 204 | 204 | 201 | 201 | 3,764,400 | 2,010 |
| 2017-03-29 | 206 | 206 | 203 | 204 | 2,705,500 | 2,040 |
| 2017-03-28 | 204 | 206 | 203 | 206 | 3,969,800 | 2,060 |
| 2017-03-27 | 204 | 205 | 202 | 202 | 2,897,100 | 2,020 |
| 2017-03-24 | 202 | 207 | 202 | 207 | 4,172,200 | 2,070 |
| 2017-03-23 | 203 | 203 | 201 | 203 | 4,555,500 | 2,030 |
| 2017-03-22 | 206 | 208 | 200 | 202 | 13,243,900 | 2,020 |
| 2017-03-21 | 210 | 210 | 206 | 209 | 7,255,900 | 2,090 |
| 2017-03-17 | 210 | 211 | 209 | 210 | 5,103,400 | 2,100 |
| 2017-03-16 | 210 | 213 | 210 | 210 | 4,475,700 | 2,100 |
| 2017-03-15 | 211 | 211 | 210 | 211 | 2,251,900 | 2,110 |
| 2017-03-14 | 212 | 214 | 209 | 211 | 4,791,900 | 2,110 |
| 2017-03-13 | 212 | 217 | 211 | 211 | 9,866,700 | 2,110 |
| 2017-03-10 | 208 | 210 | 207 | 209 | 4,542,600 | 2,090 |
| 2017-03-09 | 208 | 209 | 206 | 208 | 3,629,300 | 2,080 |
| 2017-03-08 | 208 | 210 | 207 | 208 | 5,149,700 | 2,080 |
| 2017-03-07 | 208 | 210 | 207 | 209 | 5,019,400 | 2,090 |
| 2017-03-06 | 209 | 210 | 208 | 209 | 4,618,400 | 2,090 |
| 2017-03-03 | 211 | 212 | 208 | 210 | 4,762,300 | 2,100 |
| 2017-03-02 | 211 | 213 | 210 | 211 | 7,816,900 | 2,110 |
| 2017-03-01 | 208 | 211 | 207 | 209 | 7,496,600 | 2,090 |
| 2017-02-28 | 210 | 211 | 208 | 208 | 9,270,400 | 2,080 |
| 2017-02-27 | 213 | 213 | 207 | 210 | 5,583,100 | 2,100 |
| 2017-02-24 | 213 | 215 | 212 | 213 | 8,723,400 | 2,130 |
| 2017-02-23 | 216 | 216 | 213 | 213 | 4,477,300 | 2,130 |
| 2017-02-22 | 219 | 219 | 214 | 217 | 10,381,900 | 2,170 |
| 2017-02-21 | 216 | 219 | 216 | 218 | 4,646,400 | 2,180 |
| 2017-02-20 | 217 | 218 | 215 | 215 | 2,199,400 | 2,150 |
| 2017-02-17 | 214 | 218 | 214 | 217 | 6,546,200 | 2,170 |
| 2017-02-16 | 214 | 216 | 213 | 215 | 2,669,700 | 2,150 |
| 2017-02-15 | 214 | 216 | 213 | 214 | 4,216,900 | 2,140 |
| 2017-02-14 | 216 | 217 | 212 | 212 | 4,285,400 | 2,120 |
| 2017-02-13 | 214 | 217 | 213 | 215 | 7,019,700 | 2,150 |
| 2017-02-10 | 214 | 214 | 211 | 213 | 4,942,900 | 2,130 |
| 2017-02-09 | 209 | 214 | 209 | 212 | 4,900,600 | 2,120 |
| 2017-02-08 | 212 | 212 | 209 | 210 | 4,764,700 | 2,100 |
| 2017-02-07 | 210 | 212 | 209 | 211 | 3,998,000 | 2,110 |
| 2017-02-06 | 214 | 214 | 211 | 212 | 4,511,200 | 2,120 |
| 2017-02-03 | 214 | 217 | 210 | 211 | 7,329,600 | 2,110 |
| 2017-02-02 | 222 | 223 | 211 | 212 | 11,046,400 | 2,120 |
| 2017-02-01 | 230 | 231 | 217 | 221 | 30,285,900 | 2,210 |
| 2017-01-31 | 205 | 212 | 205 | 207 | 9,031,500 | 2,070 |
| 2017-01-30 | 211 | 212 | 207 | 208 | 5,114,600 | 2,080 |
| 2017-01-27 | 206 | 213 | 206 | 209 | 10,477,000 | 2,090 |
| 2017-01-26 | 204 | 208 | 203 | 206 | 5,396,900 | 2,060 |
| 2017-01-25 | 203 | 205 | 201 | 201 | 4,102,800 | 2,010 |
| 2017-01-24 | 203 | 203 | 201 | 202 | 2,471,700 | 2,020 |
| 2017-01-23 | 206 | 206 | 203 | 203 | 2,805,500 | 2,030 |
| 2017-01-20 | 207 | 209 | 207 | 207 | 1,746,900 | 2,070 |
| 2017-01-19 | 209 | 209 | 207 | 209 | 2,853,300 | 2,090 |
| 2017-01-18 | 204 | 207 | 203 | 206 | 3,911,500 | 2,060 |
| 2017-01-17 | 208 | 209 | 204 | 206 | 5,999,700 | 2,060 |
| 2017-01-16 | 213 | 214 | 209 | 209 | 3,841,100 | 2,090 |
| 2017-01-13 | 211 | 213 | 211 | 212 | 2,752,300 | 2,120 |
| 2017-01-12 | 214 | 215 | 211 | 211 | 3,969,700 | 2,110 |
| 2017-01-11 | 215 | 216 | 214 | 215 | 2,582,800 | 2,150 |
| 2017-01-10 | 217 | 218 | 213 | 215 | 5,508,700 | 2,150 |
| 2017-01-06 | 213 | 219 | 213 | 217 | 9,194,900 | 2,170 |
| 2017-01-05 | 217 | 218 | 213 | 215 | 4,953,200 | 2,150 |
| 2017-01-04 | 215 | 217 | 214 | 216 | 4,698,600 | 2,160 |
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