[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 
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
2016-07-15195.00200.00193.00198.004948000974272100
2016-07-14192.00195.00191.00193.002404500463335500
2016-07-13197.00198.00191.00193.0057546001121448500
2016-07-12189.00192.00188.00192.004748500903146500
2016-07-11180.00187.00179.00185.004953400905565600
2016-07-08179.00180.00176.00176.002452700435696800
2016-07-07180.00182.00177.00177.003114400558272800
2016-07-06184.00184.00178.00179.005155100930509600
2016-07-05187.00188.00185.00187.002838000528253200
2016-07-04185.00189.00184.00188.004569600855284000
2016-07-01187.00187.00184.00186.003002100557477000
2016-06-30188.00190.00185.00185.004414200824746600
2016-06-29189.00190.00185.00186.004648500867394000
2016-06-28182.00186.00178.00185.005073000927369500
2016-06-27187.00188.00182.00184.003328200613796700
2016-06-24205.00206.00180.00184.00118171002244913700
2016-06-23199.00204.00198.00203.003319200668959700
2016-06-22201.00203.00199.00201.002840400570324000
2016-06-21197.00204.00196.00202.002651800530547500
2016-06-20197.00202.00196.00200.002916800581338100
2016-06-17193.00196.00192.00194.003726100721792600
2016-06-16196.00197.00185.00189.0074860001428262100
2016-06-15194.00200.00194.00198.004699500925768800
2016-06-14200.00202.00197.00198.003139600623649900
2016-06-13206.00206.00198.00200.004593200924265000
2016-06-10215.00215.00209.00211.003049800647007600
2016-06-09215.00216.00213.00215.002087500447677500
2016-06-08218.00219.00213.00217.002373700513748200
2016-06-07219.00221.00216.00218.001274100277903400
2016-06-06218.00219.00215.00217.002774800601118600
2016-06-03226.00227.00220.00222.003757000837484700
2016-06-02231.00234.00225.00227.004292800980793000
2016-06-01234.00242.00231.00234.0087783002077568200
2016-05-31227.00234.00227.00234.002601100600409700
2016-05-30226.00227.00224.00227.001650400372534900
2016-05-27226.00226.00223.00225.001398300314064300
2016-05-26228.00228.00224.00224.001910200431760500
2016-05-25228.00229.00225.00226.001280600289908600
2016-05-24223.00226.00222.00226.002533900569698200
2016-05-23223.00224.00219.00224.002338700518401200
2016-05-20223.00225.00221.00225.002171100483972000
2016-05-19226.00226.00221.00224.002278800510001500
2016-05-18223.00227.00220.00223.004298700958121900
2016-05-17227.00227.00223.00224.003372600757952900
2016-05-16229.00229.00223.00225.002570900581145300
2016-05-13232.00232.00226.00227.003421400781879200
2016-05-12226.00235.00226.00234.0050688001174431700
2016-05-11226.00230.00225.00228.0049480001125340100
2016-05-10223.00230.00221.00228.0051338001160612300
2016-05-09217.00219.00216.00216.002036800442849300
2016-05-06217.00219.00213.00214.003555300763228700
2016-05-02215.00220.00215.00217.004102200889345800
2016-04-28238.00238.00221.00223.0070292001606021000
2016-04-27233.00238.00230.00236.003966900931687500
2016-04-26234.00236.00229.00232.003479700808748300
2016-04-25237.00239.00234.00236.0053121001255236900
2016-04-22226.00237.00225.00235.0080629001871225000
2016-04-21230.00230.00227.00229.003025700691170300
2016-04-20229.00230.00225.00226.003186700721916900
2016-04-19227.00228.00225.00227.002880000652242800
2016-04-18220.00224.00219.00220.004188700928623800
2016-04-15229.00232.00227.00229.004043000927080000
2016-04-14229.00235.00228.00232.0091432002114187900
2016-04-13219.00229.00218.00227.00177795003990490600
2016-04-12207.00214.00207.00211.002851900603182300
2016-04-11208.00208.00203.00207.003202200657146900
2016-04-08205.00212.00203.00209.003991400828211900
2016-04-07208.00213.00207.00209.002222300467081200
2016-04-06207.00212.00203.00208.003101400643792000
2016-04-05216.00218.00207.00208.004507500951265700
2016-04-04217.00221.00216.00217.003750900816933200
2016-04-01224.00224.00219.00220.0056887001261228900
2016-03-31227.00229.00223.00224.002676400604601600
2016-03-30226.00231.00225.00226.0047107001073564900
2016-03-29220.00228.00219.00226.0051923001166556000
2016-03-28220.00221.00216.00221.003222100705062300
2016-03-25217.00220.00216.00218.001945200424541400
2016-03-24220.00220.00217.00217.002148000468786400
2016-03-23222.00225.00220.00220.002685700595576000
2016-03-22224.00226.00220.00224.003817500851563300
2016-03-18222.00223.00216.00220.0048029001052815600
2016-03-17225.00227.00220.00222.0046794001046537000
2016-03-16222.00226.00221.00223.004301100962860700
2016-03-15224.00227.00218.00221.0054434001209602400
2016-03-14222.00225.00220.00223.003059700680315900
2016-03-11210.00221.00210.00219.0065297001407224000
2016-03-10213.00215.00211.00215.002965900633425400
2016-03-09210.00213.00206.00211.0055209001157871500
2016-03-08215.00215.00206.00213.0059358001258866400
2016-03-07216.00217.00213.00214.004122800886253500
2016-03-04211.00217.00210.00215.0069248001477362400
2016-03-03205.00212.00205.00211.0057726001207709200
2016-03-02206.00207.00204.00205.004178800858769300
2016-03-01200.00206.00198.00202.0080769001632698300
2016-02-29204.00206.00199.00199.0064554001307110300
2016-02-26200.00203.00198.00200.0062306001250632000
2016-02-25193.00202.00193.00198.0078891001559277700
2016-02-24186.00198.00186.00194.0080483001563580300
2016-02-23194.00194.00188.00190.0054881001043243200
2016-02-22189.00194.00188.00191.004355300832996000
2016-02-19184.00194.00184.00191.0064748001226114900
2016-02-18192.00192.00187.00188.0059503001129868500
2016-02-17189.00194.00180.00184.0099844001855558700
2016-02-16185.00195.00184.00189.00109900002081859500
2016-02-15187.00189.00179.00186.0091946001704393300
2016-02-12178.00180.00171.00174.00149710002644233100
2016-02-10202.00202.00184.00188.00123002002327622600
2016-02-09204.00205.00194.00198.00110249002190657900
2016-02-08208.00216.00208.00212.0055384001174516400
2016-02-05215.00218.00208.00213.0084880001801735200
2016-02-04222.00227.00217.00219.0070084001550471200
2016-02-03228.00231.00222.00224.0088442001998983200
2016-02-02241.00245.00233.00236.0092551002205967400
2016-02-01233.00249.00230.00246.00188042004545641700
2016-01-29211.00228.00203.00225.00146076003155826000
2016-01-28210.00217.00209.00211.0073955001573909300
2016-01-27208.00215.00207.00213.0092596001956247100
2016-01-26204.00208.00202.00203.0064071001308723900
2016-01-25209.00212.00204.00208.0068022001415363400
2016-01-22203.00208.00198.00207.0096929001966283500
2016-01-21200.00209.00194.00194.0093533001894008600
2016-01-20213.00215.00201.00202.0079475001653216800
2016-01-19213.00218.00209.00212.0066579001413060500
2016-01-18207.00217.00206.00215.0077038001638694200
2016-01-15223.00228.00213.00215.0070618001539349000
2016-01-14222.00226.00217.00222.0075512001669034600
2016-01-13226.00233.00223.00230.0068583001571428200
2016-01-12233.00234.00220.00222.0091078002062593600
2016-01-08233.00241.00232.00236.0071173001682934700
2016-01-07247.00249.00238.00238.0065811001592020100
2016-01-06250.00254.00246.00248.0053513001333300200
2016-01-05250.00254.00248.00250.0040464001016099300
2016-01-04254.00256.00248.00250.0067406001694765100
2015-12-30255.00258.00253.00255.0050004001278375600
2015-12-29254.00256.00247.00255.0065629001659743700
2015-12-28246.00257.00245.00255.0058215001465694100
2015-12-25251.00254.00244.00246.0098689002450656500
2015-12-24260.00260.00253.00254.0063683001633104000
2015-12-22260.00261.00256.00258.0050135001296571900
2015-12-21257.00262.00254.00259.0090728002334901300
2015-12-18268.00274.00258.00260.00211872005610922800
2015-12-17273.00274.00265.00267.00112538003016849400
2015-12-16273.00278.00268.00271.00186304005077884500
2015-12-15271.00276.00262.00265.00205010005503958100
2015-12-14256.00274.00253.00272.00256382006787258800
2015-12-11249.00264.00249.00262.00296641007677818100
2015-12-10249.00255.00245.00250.00135282003376574400
2015-12-09238.00263.00237.00252.004883490012231635400
2015-12-08235.00237.00233.00233.001600700375330600
2015-12-07236.00237.00234.00235.001778300419022400
2015-12-04236.00238.00234.00235.002744300646735700
2015-12-03239.00240.00237.00239.001540100367134800

   ※ 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