[8585 東証1部] オリエントコーポレーション 日足 時系列データ

[8585 東証1部] オリエントコーポレーション (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-12180.00181.00180.00181.001395800251752900
2017-12-11180.00182.00180.00181.002756900498324100
2017-12-08179.00183.00179.00180.004697400848167100
2017-12-07180.00181.00179.00179.003022800543481800
2017-12-06180.00181.00178.00179.003517700631008000
2017-12-05182.00182.00179.00182.004145900750107100
2017-12-04182.00184.00181.00183.002920100533512200
2017-12-01183.00184.00181.00182.002527500460474500
2017-11-30179.00185.00179.00184.0062501001135824500
2017-11-29178.00179.00178.00179.001914400341643600
2017-11-28178.00178.00176.00177.001931500342429600
2017-11-27176.00178.00175.00178.005289800935831600
2017-11-24176.00178.00175.00176.004043300713768000
2017-11-22175.00177.00175.00177.003766000663895400
2017-11-21175.00176.00173.00175.003703000646599400
2017-11-20174.00175.00173.00174.002910900506338700
2017-11-17176.00176.00173.00173.002988800520879000
2017-11-16173.00175.00172.00174.005495600954532000
2017-11-15176.00177.00173.00173.0072250001256336700
2017-11-14177.00178.00176.00176.002682000474011400
2017-11-13178.00179.00176.00176.002451200434364900
2017-11-10178.00180.00178.00178.005236700936235700
2017-11-09181.00182.00178.00180.0071536001289962400
2017-11-08179.00181.00179.00180.002576300463797000
2017-11-07179.00181.00178.00181.004429700794627700
2017-11-06182.00182.00179.00179.004157000748350300
2017-11-02181.00183.00179.00182.0072517001312624600
2017-11-01183.00183.00180.00182.00105628001921727600
2017-10-31183.00185.00182.00183.0062285001141908700
2017-10-30186.00187.00183.00185.0059247001094746600
2017-10-27184.00187.00183.00185.004359800805301400
2017-10-26183.00185.00183.00185.003232200595292100
2017-10-25186.00186.00183.00183.003256800599243900
2017-10-24185.00186.00184.00185.001089600201324900
2017-10-23186.00186.00184.00185.003235100598387000
2017-10-20184.00186.00183.00184.003376500622348300
2017-10-19188.00188.00185.00185.003517100655298700
2017-10-18186.00187.00185.00186.002226200413662800
2017-10-17191.00192.00186.00186.0077485001458160300
2017-10-16189.00192.00188.00190.0086952001654756900
2017-10-13186.00188.00185.00188.0067880001270127700
2017-10-12187.00190.00185.00186.00157261002938974700
2017-10-11185.00185.00184.00184.001494700275999700
2017-10-10184.00185.00183.00185.002579600475540300
2017-10-06184.00185.00183.00184.003456600637431300
2017-10-05184.00185.00183.00183.001678800308391600
2017-10-04182.00185.00182.00184.0055940001026263400
2017-10-03182.00183.00181.00182.003007000547047700
2017-10-02183.00184.00181.00181.003261500594972400
2017-09-29182.00185.00182.00183.0055442001013994300
2017-09-28186.00186.00183.00184.004241100781131000
2017-09-27184.00185.00182.00185.001801400331327400
2017-09-26183.00183.00181.00183.002158800393478100
2017-09-25181.00184.00181.00184.003225900589021600
2017-09-22180.00182.00179.00181.004467400807385700
2017-09-21183.00184.00181.00181.005300700966385600
2017-09-20183.00185.00182.00182.002683700492647700
2017-09-19186.00187.00183.00183.005099100941317100
2017-09-15175.00184.00175.00184.00133702002406257000
2017-09-14177.00178.00175.00176.003274200578298600
2017-09-13176.00178.00175.00177.002836100500817300
2017-09-12174.00176.00174.00175.001606900281282000
2017-09-11173.00175.00172.00173.002842500493774300
2017-09-08173.00174.00171.00172.003751900646489100
2017-09-07174.00176.00174.00174.002322600405573800
2017-09-06173.00174.00173.00173.002505100433976300
2017-09-05176.00177.00174.00174.002999700524961200
2017-09-04176.00178.00175.00176.004019100707817400
2017-09-01179.00179.00176.00177.004122300731711600
2017-08-31179.00180.00178.00178.003204400573231600
2017-08-30179.00180.00178.00179.001618900289612200
2017-08-29178.00180.00177.00178.003002800535692500
2017-08-28179.00180.00178.00178.001999600357639400
2017-08-25179.00180.00178.00178.003228200577195000
2017-08-24178.00180.00178.00179.001983300354945200
2017-08-23180.00180.00178.00178.002562200458626400
2017-08-22179.00181.00178.00179.002339000419886600
2017-08-21179.00180.00177.00180.003502200625464400
2017-08-18179.00180.00178.00179.002041200365494100
2017-08-17180.00182.00180.00180.004480300810017800
2017-08-16180.00181.00180.00181.001614700291484600
2017-08-15180.00181.00179.00180.003643900656326500
2017-08-14180.00180.00178.00179.004457600798851700
2017-08-10183.00184.00181.00181.003197200581376100
2017-08-09184.00185.00182.00182.005070200927671400
2017-08-08188.00188.00185.00185.002184500406625300
2017-08-07185.00189.00185.00188.004224300793026100
2017-08-04182.00185.00182.00185.003211300588006600
2017-08-03185.00186.00182.00183.003640400667349200
2017-08-02186.00186.00185.00185.001150200213402900
2017-08-01186.00187.00184.00184.004894200906139900
2017-07-31188.00188.00186.00186.0069988001308280900
2017-07-28192.00193.00190.00191.002596400496432100
2017-07-27191.00193.00190.00191.002359700451881800
2017-07-26190.00192.00190.00191.001824600348561300
2017-07-25190.00191.00189.00190.001424500270814100
2017-07-24189.00191.00189.00190.002258000428318600
2017-07-21189.00191.00189.00190.001837000348791100
2017-07-20189.00191.00189.00190.001748200331843600
2017-07-19189.00190.00188.00189.001666500315012500
2017-07-18190.00191.00189.00189.002846000540103200
2017-07-14190.00192.00190.00190.002740300522625400
2017-07-13192.00193.00190.00191.002815800538255700
2017-07-12193.00193.00192.00192.001099600211813600
2017-07-11193.00194.00192.00193.001066000205843000
2017-07-10193.00194.00192.00193.002230000430423200
2017-07-07193.00194.00192.00192.003193100615270300
2017-07-06194.00195.00194.00194.001057300205261800
2017-07-05194.00195.00193.00194.003602300698678300
2017-07-04196.00197.00194.00195.004707200919221100
2017-07-03195.00196.00194.00196.001739600339617900
2017-06-30195.00196.00194.00196.003240200632073100
2017-06-29196.00197.00195.00197.003691000723687000
2017-06-28194.00196.00194.00195.002048800399086300
2017-06-27196.00196.00194.00194.001924800375325200
2017-06-26196.00196.00193.00195.004316600841346900
2017-06-23194.00197.00192.00195.0061468001198249900
2017-06-22193.00193.00191.00193.002038000392030200
2017-06-21194.00195.00192.00192.003977300768359900
2017-06-20198.00199.00195.00195.004931400970772700
2017-06-19193.00197.00193.00196.0062618001221863000
2017-06-16192.00194.00191.00193.002850500549028400
2017-06-15191.00193.00190.00192.002108100403306200
2017-06-14193.00194.00191.00192.002716900522460900
2017-06-13192.00194.00190.00193.004194700808491600
2017-06-12192.00197.00191.00192.0070802001371067100
2017-06-09192.00194.00191.00192.003908200751906000
2017-06-08191.00195.00190.00192.0088890001711258800
2017-06-07189.00191.00189.00191.001429500271646600
2017-06-06190.00191.00189.00189.002930900555832800
2017-06-05192.00193.00190.00192.002392300457836500
2017-06-02191.00194.00191.00193.004486500862339500
2017-06-01188.00191.00187.00191.004844000919042300
2017-05-31188.00188.00186.00188.003411200638492000
2017-05-30188.00189.00187.00188.003443900646441900
2017-05-29189.00190.00188.00188.002923300551981800
2017-05-26190.00191.00189.00189.002112500400811400
2017-05-25191.00191.00189.00190.003739500710550300
2017-05-24191.00191.00189.00191.003602300684851200
2017-05-23191.00191.00188.00189.002957500559611000
2017-05-22191.00191.00189.00189.003784100718979500
2017-05-19190.00191.00188.00189.004619500873869400
2017-05-18189.00191.00188.00189.0073711001394765200
2017-05-17196.00196.00192.00193.0073234001418101400
2017-05-16200.00200.00196.00197.0051160001011138600
2017-05-15199.00200.00198.00199.003846700765402500
2017-05-12202.00203.00198.00199.0082851001654939800
2017-05-11203.00208.00201.00205.0085526001750604600
2017-05-10203.00203.00202.00202.002076000420651100
2017-05-09204.00204.00201.00203.0050639001026070600
2017-05-08205.00205.00202.00204.004608400938692600
2017-05-02199.00202.00199.00202.003956500792751000
2017-05-01199.00200.00198.00200.001902100378702800
2017-04-28202.00203.00198.00199.0056786001132908100
2017-04-27203.00206.00202.00202.00106822002175438100
2017-04-26201.00202.00198.00202.0056736001137438700
2017-04-25195.00199.00195.00198.0054655001078490900
2017-04-24195.00196.00194.00196.003526600687971300
2017-04-21195.00196.00194.00195.002623400511486300
2017-04-20196.00198.00193.00194.0056458001099608400
2017-04-19192.00196.00192.00196.0053380001043399300
2017-04-18193.00197.00192.00194.004675300909979500
2017-04-17190.00192.00188.00191.003330900633401100
2017-04-14189.00193.00189.00191.0062023001185393000
2017-04-13189.00191.00188.00191.003396000643872700
2017-04-12193.00194.00189.00191.0059604001139615800
2017-04-11195.00196.00194.00195.002522400491414300
2017-04-10197.00197.00194.00196.003259000637174500
2017-04-07194.00197.00192.00196.0058983001147821200
2017-04-06195.00197.00192.00192.003837100742689900
2017-04-05197.00198.00195.00197.003421500673117800
2017-04-04198.00199.00195.00197.0065792001297087100
2017-04-03202.00202.00197.00200.0072509001442947900
2017-03-31203.00206.00201.00201.0058434001186106300
2017-03-30204.00204.00201.00201.003764400762365600
2017-03-29206.00206.00203.00204.002705500554248000
2017-03-28204.00206.00203.00206.003969800813096100
2017-03-27204.00205.00202.00202.002897100588285200
2017-03-24202.00207.00202.00207.004172200853526300
2017-03-23203.00203.00201.00203.004555500922601800
2017-03-22206.00208.00200.00202.00132439002687227600
2017-03-21210.00210.00206.00209.0072559001510673500
2017-03-17210.00211.00209.00210.0051034001070711400
2017-03-16210.00213.00210.00210.004475700944074100
2017-03-15211.00211.00210.00211.002251900474247700
2017-03-14212.00214.00209.00211.0047919001010489100
2017-03-13212.00217.00211.00211.0098667002111309800
2017-03-10208.00210.00207.00209.004542600947039400
2017-03-09208.00209.00206.00208.003629300752564300
2017-03-08208.00210.00207.00208.0051497001073659100
2017-03-07208.00210.00207.00209.0050194001046350800
2017-03-06209.00210.00208.00209.004618400963393700
2017-03-03211.00212.00208.00210.004762300999469900
2017-03-02211.00213.00210.00211.0078169001653671200
2017-03-01208.00211.00207.00209.0074966001563235600
2017-02-28210.00211.00208.00208.0092704001937670600
2017-02-27213.00213.00207.00210.0055831001172686900
2017-02-24213.00215.00212.00213.0087234001862374200
2017-02-23216.00216.00213.00213.004477300958622500
2017-02-22219.00219.00214.00217.00103819002248125600
2017-02-21216.00219.00216.00218.0046464001012005100
2017-02-20217.00218.00215.00215.002199400474939100
2017-02-17214.00218.00214.00217.0065462001413856500
2017-02-16214.00216.00213.00215.002669700572373200
2017-02-15214.00216.00213.00214.004216900903961900
2017-02-14216.00217.00212.00212.004285400916996300
2017-02-13214.00217.00213.00215.0070197001507635800
2017-02-10214.00214.00211.00213.0049429001049362800
2017-02-09209.00214.00209.00212.0049006001039668400
2017-02-08212.00212.00209.00210.0047647001003883700
2017-02-07210.00212.00209.00211.003998000841586900
2017-02-06214.00214.00211.00212.004511200957608000
2017-02-03214.00217.00210.00211.0073296001560199500
2017-02-02222.00223.00211.00212.00110464002382694800
2017-02-01230.00231.00217.00221.00302859006762262000
2017-01-31205.00212.00205.00207.0090315001879633300
2017-01-30211.00212.00207.00208.0051146001067323700
2017-01-27206.00213.00206.00209.00104770002202780300
2017-01-26204.00208.00203.00206.0053969001109813200
2017-01-25203.00205.00201.00201.004102800830338500
2017-01-24203.00203.00201.00202.002471700499004000
2017-01-23206.00206.00203.00203.002805500573152700
2017-01-20207.00209.00207.00207.001746900362859700
2017-01-19209.00209.00207.00209.002853300594524600
2017-01-18204.00207.00203.00206.003911500801105600
2017-01-17208.00209.00204.00206.0059997001236789200
2017-01-16213.00214.00209.00209.003841100809774600
2017-01-13211.00213.00211.00212.002752300583793600
2017-01-12214.00215.00211.00211.003969700845021100
2017-01-11215.00216.00214.00215.002582800555159700
2017-01-10217.00218.00213.00215.0055087001187500900
2017-01-06213.00219.00213.00217.0091949001991679000
2017-01-05217.00218.00213.00215.0049532001066759700
2017-01-04215.00217.00214.00216.0046986001012402100
2016-12-30210.00213.00209.00212.003599600760987600
2016-12-29215.00216.00211.00213.0070237001496723000
2016-12-28219.00219.00216.00217.003123100679703800
2016-12-27218.00221.00217.00219.0056255001232834600
2016-12-26219.00220.00217.00218.003340200730026900
2016-12-22219.00221.00215.00218.0060390001315897400
2016-12-21225.00228.00220.00221.00127687002852424800
2016-12-20219.00223.00217.00222.0078016001724895200
2016-12-19218.00221.00217.00218.004298400941266500
2016-12-16221.00223.00219.00219.003820100841410800
2016-12-15224.00225.00218.00220.00102426002264340700
2016-12-14223.00225.00221.00222.0045034001004603300
2016-12-13222.00226.00220.00225.0077744001734481500
2016-12-12233.00235.00222.00225.00167531003801105600
2016-12-09226.00231.00222.00229.00207054004702252400
2016-12-08218.00231.00216.00229.00264649005909785000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter