日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

オリエンタルランド(4661)の株価時系列情報

オリエンタルランド(4661)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2000/12/29 7,680 7,690 7,650 7,650 34,200
2000/12/28 7,650 7,690 7,640 7,650 69,400
2000/12/27 7,650 7,650 7,520 7,650 31,100
2000/12/26 7,700 7,700 7,480 7,490 62,000
2000/12/25 7,600 7,730 7,590 7,670 92,700
2000/12/22 7,290 7,450 7,250 7,380 77,300
2000/12/21 7,250 7,400 7,220 7,290 99,000
2000/12/20 7,350 7,530 7,350 7,450 115,300
2000/12/19 7,570 7,570 7,200 7,240 112,200
2000/12/18 7,300 7,580 7,300 7,570 95,400
2000/12/15 7,540 7,750 7,470 7,480 65,800
2000/12/14 7,680 7,700 7,610 7,640 38,800
2000/12/13 7,800 7,810 7,530 7,680 84,800
2000/12/12 7,300 7,650 7,300 7,620 105,200
2000/12/11 7,100 7,540 7,100 7,400 99,200
2000/12/08 6,870 7,100 6,870 7,010 149,900
2000/12/07 7,070 7,100 6,970 6,970 97,400
2000/12/06 7,400 7,450 7,130 7,170 102,300
2000/12/05 7,500 7,500 7,360 7,410 131,900
2000/12/04 7,550 7,590 7,460 7,500 91,300
2000/12/01 7,520 7,720 7,520 7,590 77,800
2000/11/30 7,680 7,690 7,420 7,690 65,700
2000/11/29 7,400 7,750 7,310 7,700 169,100
2000/11/28 6,950 7,440 6,890 7,400 181,300
2000/11/27 6,630 6,870 6,580 6,750 116,000
2000/11/24 6,350 6,350 6,140 6,230 133,200
2000/11/22 6,450 6,620 6,360 6,400 94,100
2000/11/21 6,750 6,750 6,330 6,550 187,800
2000/11/20 6,950 6,960 6,740 6,750 51,100
2000/11/17 6,650 6,750 6,590 6,750 127,800
2000/11/16 7,100 7,100 6,850 6,850 98,700
2000/11/15 7,010 7,210 7,000 7,100 131,500
2000/11/14 7,130 7,130 6,950 7,010 90,500
2000/11/13 7,010 7,240 7,000 7,230 118,900
2000/11/10 7,310 7,310 7,200 7,200 117,100
2000/11/09 7,440 7,490 7,380 7,490 107,000
2000/11/08 7,500 7,540 7,300 7,300 124,500
2000/11/07 7,480 7,480 7,330 7,460 98,700
2000/11/06 7,270 7,300 7,130 7,300 103,700
2000/11/02 7,060 7,130 7,030 7,070 144,800
2000/11/01 6,800 6,980 6,800 6,980 183,400
2000/10/31 6,850 6,850 6,520 6,600 102,100
2000/10/30 6,750 6,850 6,660 6,750 393,100
2000/10/27 6,100 6,700 5,900 6,520 1,415,400
2000/10/26 6,100 6,100 6,100 6,100 100,500
2000/10/25 7,100 7,100 7,100 7,100 26,000
2000/10/24 8,300 8,310 8,050 8,100 79,500
2000/10/23 8,500 8,540 8,270 8,310 126,500
2000/10/20 8,570 8,580 8,500 8,540 91,900
2000/10/19 8,400 8,420 8,240 8,270 77,500
2000/10/18 8,700 8,700 8,500 8,580 95,400
2000/10/17 8,780 8,850 8,690 8,820 131,700
2000/10/16 8,980 8,980 8,650 8,680 92,600
2000/10/13 8,720 8,850 8,670 8,780 107,200
2000/10/12 8,550 8,650 8,530 8,620 81,000
2000/10/11 8,600 8,630 8,500 8,530 43,000
2000/10/10 8,650 8,690 8,600 8,650 35,200
2000/10/06 8,840 8,960 8,550 8,590 82,400
2000/10/05 8,900 9,000 8,830 9,000 42,700
2000/10/04 8,900 9,100 8,900 9,090 32,400
2000/10/03 9,000 9,060 8,930 9,000 39,300
2000/10/02 8,900 8,910 8,820 8,910 36,100
2000/09/29 8,740 9,000 8,740 8,900 98,500
2000/09/28 8,800 8,850 8,710 8,740 95,800
2000/09/27 8,900 8,980 8,800 8,800 69,400
2000/09/26 9,000 9,060 8,990 8,990 67,400
2000/09/25 9,100 9,290 9,080 9,100 80,200
2000/09/22 9,260 9,270 9,090 9,190 84,400
2000/09/21 9,300 9,720 9,300 9,460 136,800
2000/09/20 9,100 9,310 9,030 9,200 109,700
2000/09/19 9,070 9,090 8,940 9,050 108,800
2000/09/18 9,110 9,140 9,050 9,120 52,500
2000/09/14 9,160 9,240 9,130 9,140 58,200
2000/09/13 9,200 9,270 9,160 9,220 19,700
2000/09/12 9,340 9,340 9,150 9,150 23,800
2000/09/11 9,410 9,410 9,150 9,240 30,600
2000/09/08 9,220 9,330 9,210 9,310 104,800
2000/09/07 9,210 9,320 9,150 9,320 76,400
2000/09/06 9,390 9,450 9,110 9,110 89,600
2000/09/05 9,550 9,560 9,400 9,480 57,200
2000/09/04 9,550 9,700 9,500 9,520 63,800
2000/09/01 9,900 9,900 9,450 9,450 77,300
2000/08/31 9,710 9,820 9,460 9,820 117,300
2000/08/30 9,900 9,900 9,670 9,750 66,800
2000/08/29 9,910 9,980 9,810 9,970 90,300
2000/08/28 10,000 10,200 10,000 10,190 36,800
2000/08/25 10,090 10,100 9,960 10,000 50,400
2000/08/24 9,900 10,090 9,860 9,990 115,800
2000/08/23 10,190 10,220 9,980 10,060 37,500
2000/08/22 10,050 10,250 10,050 10,190 33,100
2000/08/21 9,920 10,050 9,800 9,890 90,600
2000/08/18 9,900 9,950 9,850 9,880 79,600
2000/08/17 10,200 10,200 9,900 9,900 44,800
2000/08/16 10,200 10,300 10,000 10,000 120,200
2000/08/15 10,240 10,320 10,200 10,270 31,700
2000/08/14 10,450 10,450 10,210 10,350 27,500
2000/08/11 10,250 10,330 10,190 10,200 130,800
2000/08/10 10,590 10,750 10,570 10,650 104,900
2000/08/09 10,200 10,600 10,170 10,600 61,100
2000/08/08 10,600 10,600 10,220 10,220 106,600
2000/08/07 10,150 10,450 10,110 10,450 71,700
2000/08/04 9,810 10,000 9,810 9,950 149,900
2000/08/03 9,950 9,950 9,790 9,850 109,200
2000/08/02 9,700 9,850 9,610 9,750 90,800
2000/08/01 9,450 9,700 9,450 9,700 72,600
2000/07/31 9,500 9,550 9,400 9,540 63,300
2000/07/28 9,700 9,700 9,500 9,630 73,000
2000/07/27 9,780 9,800 9,610 9,800 57,000
2000/07/26 9,800 10,040 9,650 9,980 87,000
2000/07/25 9,730 9,750 9,660 9,700 60,500
2000/07/24 9,900 9,900 9,700 9,850 75,100
2000/07/21 9,990 10,000 9,870 9,900 86,800
2000/07/19 9,710 9,850 9,680 9,790 140,100
2000/07/18 10,100 10,100 9,710 9,710 202,300
2000/07/17 10,200 10,390 10,000 10,100 137,400
2000/07/14 10,380 10,430 10,200 10,240 106,900
2000/07/13 10,420 10,520 10,310 10,400 196,900
2000/07/12 10,410 10,490 10,260 10,410 211,700
2000/07/11 10,610 10,610 10,420 10,450 189,100
2000/07/10 11,000 11,010 10,400 10,610 239,200
2000/07/07 11,200 11,350 10,900 11,200 140,200
2000/07/06 11,400 11,480 11,250 11,420 65,000
2000/07/05 11,600 11,750 11,450 11,500 77,400
2000/07/04 11,250 11,490 11,110 11,400 71,700
2000/07/03 11,000 11,100 10,900 11,050 54,000
2000/06/30 10,860 10,900 10,700 10,830 46,400
2000/06/29 10,950 11,070 10,850 10,850 77,400
2000/06/28 10,550 10,850 10,510 10,750 44,900
2000/06/27 10,940 10,950 10,500 10,550 67,900
2000/06/26 10,680 10,790 10,600 10,600 19,200
2000/06/23 10,950 10,950 10,670 10,670 42,300
2000/06/22 10,500 11,000 10,490 11,000 60,600
2000/06/21 10,800 10,800 10,430 10,500 45,900
2000/06/20 10,460 10,500 10,350 10,500 41,000
2000/06/19 10,210 10,390 10,140 10,390 40,600
2000/06/16 10,450 10,450 10,130 10,290 52,000
2000/06/15 10,760 10,760 10,110 10,150 77,300
2000/06/14 10,700 10,850 10,450 10,850 58,100
2000/06/13 10,800 10,920 10,470 10,700 62,800
2000/06/12 11,190 11,190 10,810 10,870 36,300
2000/06/09 11,180 11,180 10,920 11,100 71,100
2000/06/08 11,180 11,200 10,980 11,070 62,100
2000/06/07 10,900 11,100 10,780 10,900 44,200
2000/06/06 10,700 10,900 10,610 10,900 28,100
2000/06/05 11,000 11,100 10,750 10,850 65,200
2000/06/02 10,700 11,070 10,520 10,520 75,900
2000/06/01 10,500 11,350 10,460 11,190 139,600
2000/05/31 11,020 11,150 10,510 10,720 86,400
2000/05/30 11,000 11,430 11,000 11,220 96,400
2000/05/29 10,730 11,000 10,700 10,940 63,700
2000/05/26 10,790 10,800 10,350 10,730 107,600
2000/05/25 9,790 10,930 9,660 10,790 252,900
2000/05/24 10,490 10,520 10,490 10,490 192,600
2000/05/23 12,000 12,490 11,810 12,490 114,600
2000/05/22 12,200 12,540 11,700 11,800 259,300
2000/05/19 11,950 12,000 11,810 12,000 69,400
2000/05/18 12,490 12,490 11,630 11,750 69,600
2000/05/17 12,400 12,600 11,960 12,540 163,800
2000/05/16 11,800 12,430 11,760 12,250 200,900
2000/05/15 11,600 11,680 11,200 11,300 40,000
2000/05/12 11,400 11,750 11,400 11,680 80,200
2000/05/11 11,400 11,500 11,050 11,180 73,800
2000/05/10 11,950 12,000 11,670 12,000 71,200
2000/05/09 11,980 12,060 11,960 12,000 99,400
2000/05/08 11,890 12,110 11,800 11,980 118,400
2000/05/02 11,880 11,950 11,600 11,780 64,000
2000/05/01 11,470 11,890 11,200 11,890 149,700
2000/04/28 11,770 11,850 11,470 11,470 91,000
2000/04/27 11,750 11,800 11,500 11,510 59,800
2000/04/26 11,600 11,970 11,600 11,850 64,900
2000/04/25 11,940 11,940 11,450 11,800 53,900
2000/04/24 11,800 12,000 11,600 11,990 153,100
2000/04/21 11,450 11,450 11,210 11,350 130,500
2000/04/20 11,200 11,300 10,900 11,020 104,400
2000/04/19 11,200 11,450 11,160 11,200 139,900
2000/04/18 11,200 11,290 10,400 11,000 81,000
2000/04/17 10,070 10,970 9,900 10,800 90,000
2000/04/14 11,300 11,300 11,070 11,070 66,500
2000/04/13 11,290 11,300 10,850 11,120 64,100
2000/04/12 11,150 11,300 11,000 11,300 64,100
2000/04/11 11,010 11,200 10,950 10,950 58,400
2000/04/10 11,010 11,600 10,950 11,410 122,100
2000/04/07 11,190 11,350 10,700 10,700 126,200
2000/04/06 11,600 11,690 10,910 10,910 71,700
2000/04/05 11,500 11,500 10,900 11,000 85,400
2000/04/04 11,770 11,920 11,320 11,600 116,000
2000/04/03 11,380 11,580 11,100 11,570 94,000
2000/03/31 11,300 11,350 11,160 11,220 70,500
2000/03/30 11,790 11,790 11,050 11,100 39,200
2000/03/29 11,010 11,900 11,010 11,390 70,500
2000/03/28 11,200 11,270 11,040 11,080 80,500
2000/03/27 11,460 11,500 10,730 11,100 119,300
2000/03/24 11,400 11,400 10,900 11,060 101,000
2000/03/23 11,700 11,900 11,000 11,400 140,600
2000/03/22 12,650 12,700 11,570 11,650 147,900
2000/03/21 12,800 12,850 12,560 12,700 80,800
2000/03/17 12,400 12,980 11,980 12,640 371,300
2000/03/16 11,900 12,500 11,610 12,460 270,000
2000/03/15 10,900 12,000 10,850 12,000 117,200
2000/03/14 11,000 11,000 10,620 10,710 97,400
2000/03/13 11,600 11,600 10,520 11,000 102,200
2000/03/10 11,460 11,700 11,000 11,200 212,800
2000/03/09 12,000 12,000 11,550 11,560 106,600
2000/03/08 11,490 11,850 11,450 11,510 153,300
2000/03/07 11,250 11,260 10,850 11,260 181,700
2000/03/06 11,900 12,000 11,810 11,850 124,300
2000/03/03 11,800 12,080 11,800 11,950 266,600
2000/03/02 11,990 12,100 11,900 12,000 294,700
2000/03/01 12,000 12,210 11,900 12,100 342,500
2000/02/29 11,500 12,000 11,310 11,700 208,500
2000/02/28 11,100 11,390 11,000 11,330 100,500
2000/02/25 10,910 11,170 10,810 11,100 96,200
2000/02/24 10,850 10,980 10,710 10,710 44,700
2000/02/23 11,000 11,100 10,700 10,790 112,600
2000/02/22 10,750 11,040 10,610 10,610 86,300
2000/02/21 10,950 11,190 10,650 10,650 132,800
2000/02/18 11,900 11,900 11,200 11,290 361,900
2000/02/17 10,700 11,500 10,700 11,500 640,800
2000/02/16 10,200 10,810 10,000 10,700 314,500
2000/02/15 10,300 10,690 9,970 10,000 373,800
2000/02/14 10,000 10,500 9,850 10,320 329,500
2000/02/10 9,300 9,980 9,250 9,980 257,800
2000/02/09 9,170 9,250 9,050 9,150 91,500
2000/02/08 9,150 9,210 9,060 9,170 77,700
2000/02/07 9,250 9,250 9,060 9,070 61,700
2000/02/04 9,200 9,300 9,050 9,290 110,600
2000/02/03 9,010 9,200 9,010 9,100 51,500
2000/02/02 9,110 9,200 9,000 9,100 66,300
2000/02/01 9,180 9,190 8,900 8,910 109,400
2000/01/31 9,210 9,300 9,120 9,280 48,600
2000/01/28 8,950 9,300 8,930 9,110 88,200
2000/01/27 8,990 9,030 8,900 8,900 54,500
2000/01/26 8,950 9,010 8,840 8,990 90,200
2000/01/25 8,980 9,200 8,940 8,950 76,100
2000/01/24 8,970 9,200 8,960 9,070 47,400
2000/01/21 9,100 9,100 8,920 9,100 51,100
2000/01/20 9,270 9,340 9,010 9,050 59,000
2000/01/19 9,320 9,390 9,270 9,350 76,700
2000/01/18 9,400 9,400 9,300 9,340 69,000
2000/01/17 9,690 9,690 9,260 9,300 85,100
2000/01/14 9,700 9,700 9,350 9,700 72,700
2000/01/13 9,500 9,600 9,350 9,590 59,300
2000/01/12 9,630 9,700 9,400 9,400 70,100
2000/01/11 9,300 9,710 9,270 9,530 93,700
2000/01/07 9,120 9,200 9,000 9,150 97,500
2000/01/06 9,340 9,390 8,970 9,050 90,900
2000/01/05 8,950 9,160 8,810 9,150 141,500
2000/01/04 8,800 9,100 8,800 8,920 23,200

このページの先頭へ