8585 (株)オリエントコーポレーションの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	125	126	124	125	3,365,200	1,250
2021-12-29	124	126	124	126	3,725,700	1,260
2021-12-28	123	126	123	124	6,629,400	1,240
2021-12-27	123	123	121	123	5,435,900	1,230
2021-12-24	125	125	123	123	2,541,400	1,230
2021-12-23	123	125	123	125	4,945,500	1,250
2021-12-22	121	123	121	122	2,296,900	1,220
2021-12-21	120	123	120	122	7,654,700	1,220
2021-12-20	123	123	119	119	10,428,500	1,190
2021-12-17	125	126	123	125	9,891,200	1,250
2021-12-16	127	128	125	125	5,997,800	1,250
2021-12-15	124	127	124	127	4,430,000	1,270
2021-12-14	125	127	122	124	7,043,300	1,240
2021-12-13	126	127	125	126	7,921,500	1,260
2021-12-10	129	130	126	126	6,759,600	1,260
2021-12-09	129	130	127	128	5,163,900	1,280
2021-12-08	131	131	129	129	5,627,900	1,290
2021-12-07	128	130	128	130	4,184,700	1,300
2021-12-06	128	129	126	126	5,625,800	1,260
2021-12-03	126	129	125	127	4,650,700	1,270
2021-12-02	123	125	122	124	7,101,300	1,240
2021-12-01	122	128	121	127	8,042,500	1,270
2021-11-30	127	129	123	124	9,438,500	1,240
2021-11-29	129	130	125	127	6,856,700	1,270
2021-11-26	134	135	130	131	6,394,000	1,310
2021-11-25	133	136	133	136	4,504,100	1,360
2021-11-24	135	137	133	133	6,011,400	1,330
2021-11-22	131	136	130	135	8,693,800	1,350
2021-11-19	136	136	132	133	7,345,600	1,330
2021-11-18	139	139	136	137	6,565,000	1,370
2021-11-17	143	144	138	139	6,623,300	1,390
2021-11-16	146	146	141	141	6,990,000	1,410
2021-11-15	146	146	143	143	3,818,200	1,430
2021-11-12	144	148	144	147	4,202,700	1,470
2021-11-11	144	147	144	144	6,716,000	1,440
2021-11-10	143	144	141	142	7,830,700	1,420
2021-11-09	147	148	144	144	6,203,000	1,440
2021-11-08	147	149	146	147	4,132,700	1,470
2021-11-05	151	151	146	148	4,983,400	1,480
2021-11-04	153	153	150	152	3,098,600	1,520
2021-11-02	154	154	151	151	2,655,600	1,510
2021-11-01	158	159	151	152	5,669,700	1,520
2021-10-29	158	158	155	156	3,388,300	1,560
2021-10-28	157	159	155	157	5,504,000	1,570
2021-10-27	162	162	158	159	3,196,800	1,590
2021-10-26	161	163	160	163	2,224,300	1,630
2021-10-25	158	163	158	161	4,396,700	1,610
2021-10-22	157	159	156	158	4,769,000	1,580
2021-10-21	161	161	157	158	3,574,000	1,580
2021-10-20	159	163	159	161	4,122,700	1,610
2021-10-19	160	160	157	158	3,261,000	1,580
2021-10-18	163	163	158	160	4,170,000	1,600
2021-10-15	160	162	158	162	3,932,200	1,620
2021-10-14	165	165	158	158	9,197,200	1,580
2021-10-13	166	169	164	166	4,072,100	1,660
2021-10-12	170	171	164	165	8,600,800	1,650
2021-10-11	170	173	169	171	4,749,100	1,710
2021-10-08	167	171	166	171	10,588,800	1,710
2021-10-07	164	166	160	165	8,811,800	1,650
2021-10-06	165	167	161	163	9,170,800	1,630
2021-10-05	162	165	160	164	6,015,200	1,640
2021-10-04	163	164	160	162	7,033,400	1,620
2021-10-01	164	165	159	160	7,479,400	1,600
2021-09-30	167	168	164	166	6,511,500	1,660
2021-09-29	162	168	161	167	9,221,100	1,670
2021-09-28	158	165	158	164	8,171,600	1,640
2021-09-27	157	160	157	157	6,133,100	1,570
2021-09-24	157	158	155	156	5,092,300	1,560
2021-09-22	153	155	152	153	4,960,300	1,530
2021-09-21	153	156	153	153	3,723,400	1,530
2021-09-17	154	159	154	158	5,169,500	1,580
2021-09-16	157	157	153	155	5,409,300	1,550
2021-09-15	157	158	155	156	4,576,000	1,560
2021-09-14	159	160	157	160	3,515,400	1,600
2021-09-13	158	159	156	158	4,386,200	1,580
2021-09-10	156	161	156	161	7,755,100	1,610
2021-09-09	155	156	153	153	4,269,300	1,530
2021-09-08	153	156	152	155	6,225,400	1,550
2021-09-07	150	154	149	153	5,796,300	1,530
2021-09-06	151	152	148	148	5,008,800	1,480
2021-09-03	149	151	148	149	3,936,200	1,490
2021-09-02	152	152	147	147	4,542,600	1,470
2021-09-01	150	153	150	151	7,160,600	1,510
2021-08-31	150	152	149	150	3,316,900	1,500
2021-08-30	148	152	148	152	6,183,100	1,520
2021-08-27	147	148	145	148	2,687,600	1,480
2021-08-26	146	149	146	147	4,679,300	1,470
2021-08-25	146	148	146	146	3,648,100	1,460
2021-08-24	144	146	144	145	3,992,100	1,450
2021-08-23	143	146	142	142	4,963,000	1,420
2021-08-20	145	146	141	142	4,550,500	1,420
2021-08-19	146	148	145	146	2,471,000	1,460
2021-08-18	146	148	145	148	3,127,400	1,480
2021-08-17	146	147	145	146	2,675,200	1,460
2021-08-16	146	146	143	145	3,002,700	1,450
2021-08-13	146	148	145	146	2,586,700	1,460
2021-08-12	145	148	144	145	5,623,100	1,450
2021-08-11	146	147	143	144	3,521,500	1,440
2021-08-10	143	147	142	145	5,842,000	1,450
2021-08-06	142	143	141	143	1,678,300	1,430
2021-08-05	141	143	140	141	3,323,100	1,410
2021-08-04	143	144	142	143	4,329,700	1,430
2021-08-03	143	145	142	142	3,789,300	1,420
2021-08-02	142	146	139	145	7,609,900	1,450
2021-07-30	140	141	136	137	7,476,000	1,370
2021-07-29	142	143	140	142	6,741,300	1,420
2021-07-28	145	146	142	144	3,047,500	1,440
2021-07-27	142	146	142	145	3,974,500	1,450
2021-07-26	143	144	141	142	5,461,700	1,420
2021-07-21	142	145	141	142	5,060,400	1,420
2021-07-20	141	143	139	140	6,087,400	1,400
2021-07-19	145	146	142	144	3,741,600	1,440
2021-07-16	147	148	146	147	2,580,000	1,470
2021-07-15	146	147	145	145	1,878,500	1,450
2021-07-14	148	149	145	146	4,334,100	1,460
2021-07-13	149	150	148	148	10,399,800	1,480
2021-07-12	147	149	146	148	3,096,200	1,480
2021-07-09	142	146	141	144	4,652,500	1,440
2021-07-08	148	148	145	145	3,971,600	1,450
2021-07-07	151	151	146	148	3,360,500	1,480
2021-07-06	150	153	150	153	3,731,400	1,530
2021-07-05	150	152	148	152	2,187,500	1,520
2021-07-02	147	149	147	149	2,824,700	1,490
2021-07-01	147	147	145	146	1,668,600	1,460
2021-06-30	145	147	145	146	2,131,600	1,460
2021-06-29	147	147	145	145	2,255,300	1,450
2021-06-28	149	150	146	147	2,503,100	1,470
2021-06-25	148	150	147	149	1,726,300	1,490
2021-06-24	149	150	147	147	2,017,100	1,470
2021-06-23	152	153	149	150	2,344,400	1,500
2021-06-22	151	154	150	153	3,101,500	1,530
2021-06-21	150	151	147	148	4,918,700	1,480
2021-06-18	158	158	153	154	4,894,400	1,540
2021-06-17	159	160	158	158	3,277,000	1,580
2021-06-16	155	158	154	158	4,622,800	1,580
2021-06-15	155	155	153	155	2,320,500	1,550
2021-06-14	157	157	154	156	1,560,300	1,560
2021-06-11	158	159	154	156	6,740,200	1,560
2021-06-10	157	160	155	159	4,005,200	1,590
2021-06-09	159	161	157	157	5,306,400	1,570
2021-06-08	157	159	156	158	1,768,800	1,580
2021-06-07	157	158	155	158	2,083,600	1,580
2021-06-04	156	158	156	157	3,257,100	1,570
2021-06-03	157	159	155	157	3,682,400	1,570
2021-06-02	153	158	153	156	4,627,300	1,560
2021-06-01	155	155	152	154	3,292,900	1,540
2021-05-31	156	157	152	153	4,660,400	1,530
2021-05-28	155	159	154	158	6,599,100	1,580
2021-05-27	157	158	152	152	6,029,700	1,520
2021-05-26	159	161	158	158	5,496,100	1,580
2021-05-25	160	162	158	159	5,926,400	1,590
2021-05-24	158	161	157	160	4,048,300	1,600
2021-05-21	158	158	154	157	5,906,000	1,570
2021-05-20	153	159	152	157	7,769,100	1,570
2021-05-19	150	154	150	151	8,298,800	1,510
2021-05-18	147	153	146	153	6,580,400	1,530
2021-05-17	142	147	142	145	6,928,600	1,450
2021-05-14	142	145	139	143	4,075,600	1,430
2021-05-13	135	142	134	140	7,761,600	1,400
2021-05-12	140	141	134	136	7,700,000	1,360
2021-05-11	147	147	140	140	11,211,800	1,400
2021-05-10	149	151	147	148	7,031,600	1,480
2021-05-07	148	152	146	150	8,244,100	1,500
2021-05-06	148	152	147	147	7,895,900	1,470
2021-04-30	146	149	146	149	5,904,800	1,490
2021-04-28	147	149	146	147	2,779,500	1,470
2021-04-27	146	149	144	149	3,388,700	1,490
2021-04-26	149	151	146	146	4,573,700	1,460
2021-04-23	146	149	144	148	15,269,600	1,480
2021-04-22	147	148	143	144	16,086,200	1,440
2021-04-21	145	146	142	144	16,701,900	1,440
2021-04-20	147	149	145	147	15,859,200	1,470
2021-04-19	146	157	146	147	17,800,100	1,470
2021-04-16	147	149	144	147	13,327,300	1,470
2021-04-15	146	150	146	147	14,389,200	1,470
2021-04-14	143	146	140	145	14,115,800	1,450
2021-04-13	140	146	140	142	17,473,900	1,420
2021-04-12	146	148	141	144	15,432,500	1,440
2021-04-09	145	148	145	146	4,122,500	1,460
2021-04-08	151	151	145	146	3,854,500	1,460
2021-04-07	152	155	151	151	3,298,300	1,510
2021-04-06	156	156	151	153	3,748,000	1,530
2021-04-05	154	159	153	157	9,224,100	1,570
2021-04-02	157	158	152	155	9,445,100	1,550
2021-04-01	158	158	153	155	6,675,600	1,550
2021-03-31	155	157	154	154	1,634,500	1,540
2021-03-30	155	158	152	156	2,888,500	1,560
2021-03-29	161	161	154	157	5,064,400	1,570
2021-03-26	161	163	158	159	2,970,300	1,590
2021-03-25	155	160	155	159	3,086,500	1,590
2021-03-24	158	159	153	155	4,731,000	1,550
2021-03-23	166	167	159	160	5,716,200	1,600
2021-03-22	168	168	165	166	3,750,400	1,660
2021-03-19	164	168	163	167	4,462,700	1,670
2021-03-18	161	165	161	165	3,935,300	1,650
2021-03-17	160	161	158	160	2,162,200	1,600
2021-03-16	159	163	158	159	2,736,000	1,590
2021-03-15	156	160	155	160	3,842,300	1,600
2021-03-12	157	157	154	156	3,220,300	1,560
2021-03-11	154	158	154	155	3,623,000	1,550
2021-03-10	156	156	152	155	4,191,900	1,550
2021-03-09	151	156	150	155	5,940,400	1,550
2021-03-08	151	154	148	150	5,498,300	1,500
2021-03-05	148	149	145	149	3,717,300	1,490
2021-03-04	151	151	146	148	3,656,200	1,480
2021-03-03	148	152	148	151	3,034,400	1,510
2021-03-02	156	157	147	147	5,876,900	1,470
2021-03-01	150	154	149	154	3,595,400	1,540
2021-02-26	150	151	147	148	3,834,000	1,480
2021-02-25	151	153	150	151	3,210,300	1,510
2021-02-24	154	159	150	151	6,164,900	1,510
2021-02-22	152	156	151	154	5,703,500	1,540
2021-02-19	149	152	147	150	3,700,800	1,500
2021-02-18	153	153	147	149	5,713,000	1,490
2021-02-17	142	152	141	149	6,549,800	1,490
2021-02-16	139	144	139	142	3,708,800	1,420
2021-02-15	140	141	138	140	1,911,500	1,400
2021-02-12	141	142	138	139	1,982,500	1,390
2021-02-10	139	141	138	141	2,709,300	1,410
2021-02-09	145	146	139	140	5,857,400	1,400
2021-02-08	142	145	141	143	5,541,200	1,430
2021-02-05	142	143	139	142	4,785,700	1,420
2021-02-04	131	139	130	138	9,193,000	1,380
2021-02-03	123	129	123	129	5,073,700	1,290
2021-02-02	123	124	122	122	2,298,100	1,220
2021-02-01	120	125	120	122	3,416,100	1,220
2021-01-29	123	124	119	119	2,795,700	1,190
2021-01-28	121	123	119	122	3,644,000	1,220
2021-01-27	123	123	122	122	549,600	1,220
2021-01-26	123	124	122	122	2,271,500	1,220
2021-01-25	124	124	122	122	2,435,200	1,220
2021-01-22	123	124	123	123	822,000	1,230
2021-01-21	123	125	123	124	2,082,700	1,240
2021-01-20	125	125	123	123	1,577,900	1,230
2021-01-19	124	125	123	124	2,026,600	1,240
2021-01-18	123	125	122	122	1,926,400	1,220
2021-01-15	125	126	123	124	3,986,200	1,240
2021-01-14	128	129	123	125	7,183,100	1,250
2021-01-13	126	128	124	128	2,569,600	1,280
2021-01-12	122	126	121	125	4,154,900	1,250
2021-01-08	121	122	119	122	4,728,700	1,220
2021-01-07	116	121	116	120	6,457,000	1,200
2021-01-06	115	116	114	116	1,715,100	1,160
2021-01-05	115	115	114	114	672,600	1,140
2021-01-04	115	116	114	114	2,615,400	1,140

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8585 (株)オリエントコーポレーション の時系列データ [2021年度]

8585 (株)オリエントコーポレーションの時系列データ [2021年度]