1. HOME >
  2. 株価時系列 >
  3. 8585 >
  4. 2020年

8585 (株)オリエントコーポレーション の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30115116115116715,4001,160
2020-12-291151161141161,551,5001,160
2020-12-281151161141142,676,7001,140
2020-12-251141161141162,499,5001,160
2020-12-241141151131152,161,5001,150
2020-12-231151151131131,933,1001,130
2020-12-221151161141143,006,3001,140
2020-12-211161171151162,684,8001,160
2020-12-181141171131165,306,9001,160
2020-12-171141161131145,279,6001,140
2020-12-161131151131141,771,6001,140
2020-12-151131141121142,228,2001,140
2020-12-141131141121141,394,6001,140
2020-12-111131141121121,645,4001,120
2020-12-101131141121123,692,2001,120
2020-12-091131151131152,826,4001,150
2020-12-081131151121142,701,4001,140
2020-12-071141151121132,291,6001,130
2020-12-041141151131132,659,1001,130
2020-12-031141151131141,476,0001,140
2020-12-021151161131134,034,9001,130
2020-12-011141161131156,200,8001,150
2020-11-301181191151153,651,7001,150
2020-11-271191191171172,103,9001,170
2020-11-261181191181181,984,2001,180
2020-11-251221241191194,775,8001,190
2020-11-241191221191206,172,9001,200
2020-11-201161191161194,228,5001,190
2020-11-191161171161163,199,8001,160
2020-11-181171191151174,328,2001,170
2020-11-171201201171194,934,7001,190
2020-11-161181191171194,491,6001,190
2020-11-131171181151164,282,8001,160
2020-11-121201201171184,262,7001,180
2020-11-111191201181185,859,7001,180
2020-11-101151181141188,240,1001,180
2020-11-091131131111135,516,4001,130
2020-11-061101121091124,945,8001,120
2020-11-051121121091103,942,6001,100
2020-11-041111121091124,069,9001,120
2020-11-021141151071088,139,1001,080
2020-10-301191191141153,820,8001,150
2020-10-291161181151173,193,5001,170
2020-10-281211221171176,459,5001,170
2020-10-271161211161214,622,4001,210
2020-10-261201211161185,531,7001,180
2020-10-231171181161184,181,0001,180
2020-10-221161161151152,164,5001,150
2020-10-211151171151171,436,7001,170
2020-10-201151171151151,996,3001,150
2020-10-191151181151152,558,0001,150
2020-10-161151151141141,438,8001,140
2020-10-151151161141152,846,1001,150
2020-10-141181181161162,368,0001,160
2020-10-131181191171171,924,9001,170
2020-10-121181191161182,962,5001,180
2020-10-091211211181193,890,0001,190
2020-10-081201221181217,160,4001,210
2020-10-071181191171183,159,2001,180
2020-10-061141191141194,169,6001,190
2020-10-051151161141142,484,0001,140
2020-10-021151151131142,258,6001,140
2020-09-301171181131133,051,9001,130
2020-09-291141171141162,495,8001,160
2020-09-281121141111143,590,4001,140
2020-09-251121141111122,606,8001,120
2020-09-241141141121123,094,5001,120
2020-09-231151151131143,120,6001,140
2020-09-181161171151153,261,1001,150
2020-09-171171181161161,862,6001,160
2020-09-161181191171171,939,6001,170
2020-09-15120120118118842,5001,180
2020-09-141201221181203,215,2001,200
2020-09-111181201171193,200,2001,190
2020-09-101161181151181,938,2001,180
2020-09-091151171151162,003,7001,160
2020-09-081181181161172,246,5001,170
2020-09-071171181161172,077,4001,170
2020-09-041151171141162,123,4001,160
2020-09-031171191161173,283,2001,170
2020-09-021171181151171,990,3001,170
2020-09-011171181161161,607,2001,160
2020-08-311151191151173,792,5001,170
2020-08-281161171141143,718,2001,140
2020-08-271151161141141,551,7001,140
2020-08-261161171151171,661,0001,170
2020-08-251151181151153,871,5001,150
2020-08-241141151131141,426,3001,140
2020-08-211141151131151,240,6001,150
2020-08-201141151131131,691,2001,130
2020-08-191131161121143,002,9001,140
2020-08-181141141111123,773,5001,120
2020-08-17115116114115991,4001,150
2020-08-14116116115116856,9001,160
2020-08-131151171141155,455,9001,150
2020-08-121131151121133,345,6001,130
2020-08-111101131101136,054,4001,130
2020-08-071111111081083,145,7001,080
2020-08-061091111081092,824,8001,090
2020-08-051071091061083,772,1001,080
2020-08-041041081041083,609,1001,080
2020-08-031041061021034,456,6001,030
2020-07-311051061011017,092,3001,010
2020-07-301081091061072,197,9001,070
2020-07-291081091071072,775,8001,070
2020-07-281101111091092,010,4001,090
2020-07-271081101081102,125,6001,100
2020-07-221101111091101,859,7001,100
2020-07-211111111101102,036,1001,100
2020-07-201101101081103,911,2001,100
2020-07-171121131091103,095,5001,100
2020-07-161111131101133,014,2001,130
2020-07-151101111091102,461,2001,100
2020-07-141091101081091,679,2001,090
2020-07-131081111081102,146,6001,100
2020-07-101091091061074,835,6001,070
2020-07-091121131101104,879,9001,100
2020-07-081141141121123,353,4001,120
2020-07-071161171131143,154,4001,140
2020-07-061131171131173,636,6001,170
2020-07-031131171131144,032,8001,140
2020-07-021151161121147,549,9001,140
2020-07-011191191151153,721,0001,150
2020-06-301191201181182,641,0001,180
2020-06-291211211181182,595,0001,180
2020-06-261241241211232,966,3001,230
2020-06-251241251211223,644,5001,220
2020-06-241271281251251,810,1001,250
2020-06-231271281251273,024,4001,270
2020-06-221281291261262,567,3001,260
2020-06-191291301271282,366,6001,280
2020-06-181281301261294,135,8001,290
2020-06-171291301271282,612,4001,280
2020-06-161281311271313,448,0001,310
2020-06-151281291231235,436,6001,230
2020-06-121241301231285,335,6001,280
2020-06-111361361311314,030,2001,310
2020-06-101381381361372,245,8001,370
2020-06-091371391351394,038,1001,390
2020-06-081361381351374,030,2001,370
2020-06-051311331291323,782,1001,320
2020-06-041321341281314,154,5001,310
2020-06-031311321281283,037,5001,280
2020-06-021261301241293,435,2001,290
2020-06-011281281241243,673,1001,240
2020-05-291291311261285,686,5001,280
2020-05-281331351281308,212,2001,300
2020-05-271231301221305,838,8001,300
2020-05-261211231201223,012,7001,220
2020-05-251191211181201,929,3001,200
2020-05-221191191171171,412,8001,170
2020-05-211191191181181,082,3001,180
2020-05-201191191181181,729,6001,180
2020-05-191181201161204,203,6001,200
2020-05-181171181151162,247,0001,160
2020-05-151201201151174,131,5001,170
2020-05-141221231181183,429,6001,180
2020-05-131221251221223,205,5001,220
2020-05-121231251221245,158,8001,240
2020-05-111211241201213,639,6001,210
2020-05-081181211171213,315,0001,210
2020-05-071191191161161,962,9001,160
2020-05-011221231191191,503,7001,190
2020-04-301231251231242,682,6001,240
2020-04-281231231201222,480,6001,220
2020-04-271191221191223,038,9001,220
2020-04-241181181161181,717,9001,180
2020-04-231151181151182,903,6001,180
2020-04-221151171141143,109,2001,140
2020-04-211181191161161,972,9001,160
2020-04-201191201181201,678,6001,200
2020-04-171181221161204,431,2001,200
2020-04-161161171151163,632,2001,160
2020-04-151181191161173,951,3001,170
2020-04-141171191151192,672,3001,190
2020-04-131191201161174,617,7001,170
2020-04-101191211171212,879,5001,210
2020-04-091181201171184,728,9001,180
2020-04-081151201131205,987,5001,200
2020-04-071181191111155,345,2001,150
2020-04-061081151071154,990,0001,150
2020-04-031111121081093,403,8001,090
2020-04-021111131071084,805,7001,080
2020-04-011191221121136,353,0001,130
2020-03-311251251201215,485,7001,210
2020-03-301211251201235,634,7001,230
2020-03-271281301231265,957,1001,260
2020-03-261201251201237,058,3001,230
2020-03-251211271201248,859,4001,240
2020-03-241121171121158,446,2001,150
2020-03-2311511610710910,461,0001,090
2020-03-191201201141157,079,1001,150
2020-03-181141191131136,516,3001,130
2020-03-171041141031138,318,6001,130
2020-03-161091151071094,993,5001,090
2020-03-131051091001069,847,0001,060
2020-03-121141181121137,023,6001,130
2020-03-111231261181186,493,5001,180
2020-03-101141231121226,265,7001,220
2020-03-091251261161177,080,7001,170
2020-03-061341351291295,206,8001,290
2020-03-051411421371384,149,1001,380
2020-03-041351401331385,090,3001,380
2020-03-031461471371375,980,0001,370
2020-03-021301411301405,501,5001,400
2020-02-281341381311337,177,5001,330
2020-02-271501501411427,370,1001,420
2020-02-261491511461505,725,8001,500
2020-02-251531551511534,104,7001,530
2020-02-211581611581611,712,8001,610
2020-02-201601631591603,668,5001,600
2020-02-191591611581603,781,4001,600
2020-02-181651661571608,295,0001,600
2020-02-171691691661662,270,3001,660
2020-02-141701741691702,960,6001,700
2020-02-131721741711722,877,9001,720
2020-02-121671731661725,369,5001,720
2020-02-101641671631661,982,6001,660
2020-02-071651671651651,216,4001,650
2020-02-061671671641643,082,1001,640
2020-02-051661671621653,901,4001,650
2020-02-041601651601653,348,0001,650
2020-02-031671671601616,809,0001,610
2020-01-311731741701703,037,2001,700
2020-01-301731741691723,171,5001,720
2020-01-291771771721742,677,5001,740
2020-01-281701761691753,191,0001,750
2020-01-271721741691716,461,6001,710
2020-01-241811811741764,376,7001,760
2020-01-231821831791794,941,0001,790
2020-01-221761831761827,657,9001,820
2020-01-211741781731774,070,7001,770
2020-01-201771781731733,467,7001,730
2020-01-171741781731764,938,6001,760
2020-01-161731741711732,608,5001,730
2020-01-151701731691713,090,3001,710
2020-01-141721731701713,646,5001,710
2020-01-101641701641705,253,6001,700
2020-01-091641651631641,852,1001,640
2020-01-081631631571615,178,7001,610
2020-01-071651681641644,563,1001,640
2020-01-061621651611643,321,2001,640

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