[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 
2017-07-24189.00191.00189.00190.002258000428318600
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
2016-12-07213.00219.00213.00216.00103424002232190100
2016-12-06214.00215.00211.00213.0073518001567069700
2016-12-05216.00221.00208.00212.00194409004154022100
2016-12-02202.00211.00202.00210.00157644003263363000
2016-12-01203.00205.00201.00202.0095230001930398900
2016-11-30201.00202.00199.00202.003739300751320600
2016-11-29200.00203.00200.00200.003710100746276600
2016-11-28199.00204.00199.00202.004690900945491900
2016-11-25204.00204.00199.00201.0079500001601889200
2016-11-24206.00206.00202.00203.004669200950471600
2016-11-22200.00202.00200.00202.004645100933974200
2016-11-21200.00201.00199.00201.002619500524391700
2016-11-18202.00202.00199.00200.0072567001453621500
2016-11-17198.00200.00196.00199.0078858001563836000
2016-11-16199.00200.00196.00199.0074666001480008900
2016-11-15195.00197.00193.00196.0056960001110042700
2016-11-14193.00197.00192.00196.0080759001575453600
2016-11-11191.00193.00190.00191.0070447001350245500
2016-11-10188.00191.00186.00191.0069899001317175900
2016-11-09191.00191.00178.00182.00124989002297726300
2016-11-08191.00192.00189.00189.003406500647096100
2016-11-07191.00193.00189.00190.003851700734548000
2016-11-04192.00193.00188.00189.0075753001438415200
2016-11-02193.00195.00191.00193.0072158001392537700
2016-11-01196.00196.00193.00195.004264700828709500
2016-10-31194.00196.00193.00196.0075264001463577800
2016-10-28198.00201.00192.00196.00457144008945070900
2016-10-27195.00200.00194.00200.0067133001325381500
2016-10-26193.00195.00192.00194.004783600926674500
2016-10-25194.00196.00192.00192.004264600824941600
2016-10-24193.00195.00192.00193.003689300712868100
2016-10-21197.00198.00192.00192.0055974001087077900
2016-10-20196.00198.00195.00197.004066000800581800
2016-10-19193.00197.00191.00196.004766100927321900
2016-10-18190.00194.00189.00194.003585300688016300
2016-10-17191.00193.00189.00190.0057916001104494200
2016-10-14188.00191.00188.00191.004079400773073300
2016-10-13190.00191.00187.00189.004698300885886300
2016-10-12191.00192.00189.00189.005181700987012800
2016-10-11194.00196.00192.00192.005145500995888200
2016-10-07194.00194.00191.00192.004557400877356400
2016-10-06195.00197.00192.00192.004730800916293700
2016-10-05193.00195.00192.00192.0056586001095747800
2016-10-04193.00195.00192.00193.003375800651653900
2016-10-03194.00194.00191.00193.003397400653377700
2016-09-30192.00193.00191.00192.003155600606281800
2016-09-29195.00198.00195.00195.003187300625620800
2016-09-28197.00198.00193.00193.002588300503213400
2016-09-27193.00197.00190.00197.003990900772641700
2016-09-26199.00200.00195.00195.003154400620600400
2016-09-23203.00203.00199.00199.003876000776245700
2016-09-21200.00206.00197.00204.0057010001151415800
2016-09-20198.00202.00198.00199.003226800643908200
2016-09-16199.00200.00196.00198.0077458001533967400
2016-09-15201.00203.00196.00198.004357400863154800
2016-09-14203.00205.00201.00203.002855600579595200
2016-09-13208.00208.00204.00205.001870300384035600
2016-09-12205.00208.00203.00207.002591200534347900
2016-09-09209.00211.00208.00208.003349900700677000
2016-09-08209.00211.00208.00209.002198100460535200
2016-09-07208.00210.00208.00208.002086600435680300
2016-09-06210.00212.00209.00211.001072700225860300
2016-09-05213.00214.00209.00210.004574900967959300
2016-09-02209.00212.00209.00211.002899200609846700
2016-09-01206.00212.00205.00210.0054631001147094900
2016-08-31211.00212.00205.00206.0061112001269061700
2016-08-30206.00212.00205.00208.00130997002738483200
2016-08-29205.00207.00204.00206.003001300616403800
2016-08-26203.00204.00201.00202.003221700651749500
2016-08-25202.00205.00201.00203.001851900376206200
2016-08-24203.00205.00202.00203.001462400297352400
2016-08-23205.00207.00200.00201.004349800883875600
2016-08-22201.00208.00201.00206.0073451001504922500
2016-08-19200.00201.00196.00197.004473900886177200
2016-08-18200.00203.00199.00200.003760400755957600
2016-08-17203.00206.00200.00203.0054916001110711100
2016-08-16208.00210.00202.00203.0073264001500980600
2016-08-15208.00212.00207.00208.004644500971872700
2016-08-12216.00216.00204.00206.00108757002272154000
2016-08-10196.00198.00195.00195.002423000474998400
2016-08-09195.00202.00194.00199.0084600001678279500
2016-08-08188.00229.00186.00196.00195894003898728100
2016-08-05185.00187.00183.00185.003349200620683600
2016-08-04182.00185.00179.00184.004695000855227300
2016-08-03182.00182.00178.00179.005208300939128400
2016-08-02189.00190.00186.00186.002838500533839300
2016-08-01191.00193.00188.00191.004470100852070800
2016-07-29194.00198.00189.00194.0067985001315985900
2016-07-28196.00197.00191.00193.003965800766999200
2016-07-27194.00197.00193.00196.0053652001048853000
2016-07-26192.00194.00189.00193.002990100572269700
2016-07-25194.00195.00191.00193.002645700512086300
2016-07-22191.00193.00190.00192.002007700384179900
2016-07-21195.00196.00193.00194.001910800371692300
2016-07-20194.00195.00190.00192.003996400767031200
2016-07-19200.00200.00194.00194.002565700501826800

   ※ 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。 

s7db.com Twitter Blog