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 |
---|---|---|---|---|---|
2013/12/30 | 15,210 | 15,250 | 15,100 | 15,170 | 245,800 |
2013/12/27 | 15,090 | 15,120 | 15,000 | 15,120 | 229,800 |
2013/12/26 | 14,840 | 15,090 | 14,800 | 15,030 | 337,500 |
2013/12/25 | 14,400 | 14,750 | 14,400 | 14,680 | 487,500 |
2013/12/24 | 14,500 | 14,550 | 14,430 | 14,460 | 313,100 |
2013/12/20 | 14,510 | 14,580 | 14,470 | 14,550 | 275,400 |
2013/12/19 | 14,510 | 14,650 | 14,380 | 14,470 | 328,200 |
2013/12/18 | 14,130 | 14,480 | 14,110 | 14,470 | 377,700 |
2013/12/17 | 14,420 | 14,460 | 14,060 | 14,300 | 389,600 |
2013/12/16 | 14,730 | 14,750 | 14,480 | 14,500 | 227,800 |
2013/12/13 | 14,800 | 14,870 | 14,730 | 14,760 | 386,700 |
2013/12/12 | 14,870 | 14,930 | 14,800 | 14,870 | 171,700 |
2013/12/11 | 14,970 | 14,970 | 14,880 | 14,880 | 169,500 |
2013/12/10 | 14,940 | 14,990 | 14,920 | 14,920 | 187,200 |
2013/12/09 | 14,970 | 15,020 | 14,940 | 15,020 | 208,000 |
2013/12/06 | 15,020 | 15,040 | 14,920 | 14,940 | 156,200 |
2013/12/05 | 15,010 | 15,080 | 15,000 | 15,010 | 196,200 |
2013/12/04 | 15,020 | 15,130 | 14,980 | 14,990 | 225,500 |
2013/12/03 | 15,100 | 15,110 | 15,030 | 15,040 | 124,100 |
2013/12/02 | 15,100 | 15,170 | 15,020 | 15,050 | 186,800 |
2013/11/29 | 14,910 | 15,090 | 14,900 | 15,090 | 289,000 |
2013/11/28 | 14,980 | 14,980 | 14,900 | 14,920 | 150,200 |
2013/11/27 | 14,930 | 15,000 | 14,910 | 14,960 | 182,100 |
2013/11/26 | 15,000 | 15,030 | 14,950 | 14,960 | 275,100 |
2013/11/25 | 15,110 | 15,140 | 15,000 | 15,040 | 197,900 |
2013/11/22 | 15,160 | 15,180 | 15,050 | 15,090 | 242,900 |
2013/11/21 | 15,040 | 15,130 | 15,030 | 15,100 | 203,100 |
2013/11/20 | 15,030 | 15,100 | 15,000 | 15,040 | 198,300 |
2013/11/19 | 15,070 | 15,130 | 15,020 | 15,020 | 246,900 |
2013/11/18 | 15,280 | 15,290 | 15,070 | 15,110 | 303,600 |
2013/11/15 | 15,250 | 15,400 | 15,170 | 15,190 | 354,600 |
2013/11/14 | 15,170 | 15,230 | 15,020 | 15,140 | 347,400 |
2013/11/13 | 15,300 | 15,300 | 15,100 | 15,140 | 250,600 |
2013/11/12 | 15,250 | 15,390 | 15,180 | 15,360 | 196,700 |
2013/11/11 | 15,290 | 15,420 | 15,150 | 15,200 | 198,800 |
2013/11/08 | 15,390 | 15,390 | 15,200 | 15,270 | 139,400 |
2013/11/07 | 15,410 | 15,490 | 15,320 | 15,430 | 181,300 |
2013/11/06 | 15,290 | 15,460 | 15,250 | 15,390 | 211,400 |
2013/11/05 | 15,540 | 15,550 | 15,350 | 15,390 | 187,800 |
2013/11/01 | 15,710 | 15,710 | 15,420 | 15,460 | 210,200 |
2013/10/31 | 15,600 | 15,810 | 15,600 | 15,720 | 338,200 |
2013/10/30 | 15,600 | 15,680 | 15,450 | 15,670 | 767,900 |
2013/10/29 | 15,270 | 15,560 | 15,260 | 15,560 | 347,800 |
2013/10/28 | 15,290 | 15,350 | 15,170 | 15,260 | 256,600 |
2013/10/25 | 15,690 | 15,690 | 15,150 | 15,220 | 539,700 |
2013/10/24 | 15,450 | 15,690 | 15,430 | 15,680 | 311,600 |
2013/10/23 | 15,810 | 15,830 | 15,410 | 15,410 | 565,400 |
2013/10/22 | 16,000 | 16,000 | 15,800 | 15,820 | 403,400 |
2013/10/21 | 16,230 | 16,280 | 16,000 | 16,040 | 298,000 |
2013/10/18 | 16,220 | 16,280 | 16,100 | 16,110 | 292,200 |
2013/10/17 | 16,390 | 16,390 | 16,230 | 16,280 | 191,300 |
2013/10/16 | 16,340 | 16,380 | 16,270 | 16,330 | 105,900 |
2013/10/15 | 16,490 | 16,520 | 16,300 | 16,380 | 283,100 |
2013/10/11 | 16,290 | 16,430 | 16,180 | 16,430 | 336,800 |
2013/10/10 | 16,190 | 16,190 | 16,070 | 16,150 | 278,500 |
2013/10/09 | 16,190 | 16,210 | 16,030 | 16,210 | 244,300 |
2013/10/08 | 16,250 | 16,300 | 16,180 | 16,190 | 308,700 |
2013/10/07 | 16,260 | 16,400 | 16,240 | 16,320 | 265,400 |
2013/10/04 | 16,340 | 16,400 | 16,210 | 16,290 | 214,700 |
2013/10/03 | 16,310 | 16,400 | 16,270 | 16,340 | 274,200 |
2013/10/02 | 16,280 | 16,420 | 16,180 | 16,230 | 332,900 |
2013/10/01 | 16,200 | 16,300 | 16,140 | 16,210 | 193,900 |
2013/09/30 | 16,230 | 16,300 | 16,130 | 16,220 | 191,600 |
2013/09/27 | 16,320 | 16,370 | 16,250 | 16,330 | 142,800 |
2013/09/26 | 16,290 | 16,390 | 16,200 | 16,380 | 308,000 |
2013/09/25 | 16,410 | 16,470 | 16,400 | 16,460 | 636,200 |
2013/09/24 | 16,380 | 16,460 | 16,330 | 16,400 | 248,400 |
2013/09/20 | 16,400 | 16,410 | 16,340 | 16,400 | 151,800 |
2013/09/19 | 16,330 | 16,370 | 16,260 | 16,360 | 169,900 |
2013/09/18 | 16,330 | 16,330 | 16,170 | 16,240 | 189,000 |
2013/09/17 | 16,390 | 16,440 | 16,210 | 16,230 | 175,400 |
2013/09/13 | 16,220 | 16,440 | 16,220 | 16,350 | 244,800 |
2013/09/12 | 16,410 | 16,420 | 16,260 | 16,270 | 165,200 |
2013/09/11 | 16,600 | 16,650 | 16,400 | 16,440 | 190,000 |
2013/09/10 | 16,520 | 16,650 | 16,450 | 16,530 | 220,800 |
2013/09/09 | 16,690 | 16,700 | 16,300 | 16,450 | 297,700 |
2013/09/06 | 16,260 | 16,290 | 15,970 | 16,060 | 207,100 |
2013/09/05 | 16,340 | 16,380 | 16,200 | 16,250 | 175,200 |
2013/09/04 | 16,200 | 16,320 | 16,150 | 16,310 | 160,600 |
2013/09/03 | 16,100 | 16,280 | 16,070 | 16,280 | 266,300 |
2013/09/02 | 15,850 | 16,050 | 15,830 | 16,040 | 149,800 |
2013/08/30 | 15,930 | 15,940 | 15,720 | 15,850 | 229,700 |
2013/08/29 | 15,800 | 15,870 | 15,750 | 15,850 | 110,900 |
2013/08/28 | 15,780 | 15,800 | 15,640 | 15,740 | 198,000 |
2013/08/27 | 16,000 | 16,030 | 15,850 | 15,880 | 125,100 |
2013/08/26 | 16,000 | 16,160 | 15,930 | 16,070 | 166,800 |
2013/08/23 | 16,150 | 16,150 | 15,960 | 15,980 | 218,400 |
2013/08/22 | 15,790 | 16,090 | 15,700 | 15,960 | 259,500 |
2013/08/21 | 16,070 | 16,130 | 15,700 | 15,780 | 302,800 |
2013/08/20 | 16,150 | 16,380 | 16,040 | 16,070 | 218,600 |
2013/08/19 | 16,000 | 16,280 | 16,000 | 16,160 | 204,100 |
2013/08/16 | 15,880 | 16,080 | 15,750 | 15,990 | 129,600 |
2013/08/15 | 16,170 | 16,190 | 15,960 | 15,960 | 160,400 |
2013/08/14 | 16,200 | 16,310 | 16,000 | 16,270 | 140,500 |
2013/08/13 | 16,050 | 16,140 | 15,750 | 16,140 | 205,300 |
2013/08/12 | 16,140 | 16,160 | 16,010 | 16,020 | 136,000 |
2013/08/09 | 16,210 | 16,300 | 16,010 | 16,140 | 158,300 |
2013/08/08 | 16,370 | 16,600 | 16,130 | 16,150 | 219,000 |
2013/08/07 | 16,610 | 16,690 | 16,360 | 16,360 | 262,500 |
2013/08/06 | 16,660 | 16,800 | 16,470 | 16,790 | 255,900 |
2013/08/05 | 16,620 | 16,750 | 16,600 | 16,650 | 202,400 |
2013/08/02 | 16,490 | 16,620 | 16,340 | 16,620 | 363,200 |
2013/08/01 | 16,000 | 16,600 | 15,960 | 16,390 | 666,500 |
2013/07/31 | 15,550 | 16,040 | 15,480 | 15,950 | 572,600 |
2013/07/30 | 15,300 | 15,400 | 15,080 | 15,340 | 300,600 |
2013/07/29 | 15,720 | 15,780 | 15,410 | 15,420 | 236,700 |
2013/07/26 | 15,820 | 15,970 | 15,750 | 15,890 | 223,000 |
2013/07/25 | 16,040 | 16,040 | 15,850 | 15,880 | 202,400 |
2013/07/24 | 15,950 | 16,040 | 15,930 | 16,040 | 239,600 |
2013/07/23 | 15,840 | 15,970 | 15,760 | 15,950 | 169,500 |
2013/07/22 | 15,880 | 15,910 | 15,670 | 15,840 | 230,800 |
2013/07/19 | 15,970 | 15,980 | 15,500 | 15,750 | 339,300 |
2013/07/18 | 15,920 | 15,950 | 15,830 | 15,950 | 159,000 |
2013/07/17 | 15,910 | 15,970 | 15,860 | 15,960 | 144,500 |
2013/07/16 | 15,960 | 16,000 | 15,900 | 15,960 | 180,100 |
2013/07/12 | 15,940 | 16,020 | 15,870 | 15,950 | 286,900 |
2013/07/11 | 15,930 | 15,990 | 15,870 | 15,990 | 153,300 |
2013/07/10 | 15,960 | 16,000 | 15,920 | 15,980 | 212,200 |
2013/07/09 | 15,920 | 15,970 | 15,800 | 15,920 | 220,200 |
2013/07/08 | 15,960 | 15,990 | 15,850 | 15,850 | 187,200 |
2013/07/05 | 15,850 | 15,910 | 15,840 | 15,900 | 216,100 |
2013/07/04 | 15,710 | 15,810 | 15,660 | 15,750 | 174,300 |
2013/07/03 | 15,780 | 15,830 | 15,680 | 15,740 | 204,200 |
2013/07/02 | 15,710 | 15,800 | 15,640 | 15,800 | 275,900 |
2013/07/01 | 15,420 | 15,610 | 15,300 | 15,610 | 272,400 |
2013/06/28 | 14,970 | 15,360 | 14,960 | 15,340 | 389,000 |
2013/06/27 | 14,940 | 15,000 | 14,720 | 14,950 | 165,100 |
2013/06/26 | 15,000 | 15,090 | 14,730 | 14,830 | 314,200 |
2013/06/25 | 14,960 | 15,150 | 14,840 | 14,990 | 382,100 |
2013/06/24 | 14,790 | 15,030 | 14,780 | 14,900 | 376,400 |
2013/06/21 | 14,030 | 14,700 | 14,000 | 14,650 | 399,500 |
2013/06/20 | 14,160 | 14,390 | 14,090 | 14,330 | 251,800 |
2013/06/19 | 14,250 | 14,300 | 14,080 | 14,200 | 166,300 |
2013/06/18 | 14,330 | 14,330 | 14,020 | 14,030 | 225,900 |
2013/06/17 | 13,710 | 14,330 | 13,650 | 14,330 | 356,200 |
2013/06/14 | 13,640 | 13,870 | 13,500 | 13,640 | 336,900 |
2013/06/13 | 14,040 | 14,040 | 13,470 | 13,470 | 348,000 |
2013/06/12 | 14,000 | 14,070 | 13,710 | 14,040 | 258,300 |
2013/06/11 | 14,120 | 14,480 | 13,930 | 14,180 | 516,700 |
2013/06/10 | 13,790 | 14,050 | 13,600 | 14,050 | 405,200 |
2013/06/07 | 13,250 | 13,500 | 13,030 | 13,280 | 472,200 |
2013/06/06 | 14,000 | 14,290 | 13,410 | 13,470 | 700,800 |
2013/06/05 | 13,930 | 14,740 | 13,930 | 14,020 | 575,900 |
2013/06/04 | 13,520 | 13,940 | 13,250 | 13,920 | 611,900 |
2013/06/03 | 13,650 | 14,000 | 13,520 | 13,580 | 520,100 |
2013/05/31 | 14,150 | 14,300 | 13,720 | 13,780 | 709,100 |
2013/05/30 | 14,380 | 14,440 | 13,910 | 13,950 | 804,400 |
2013/05/29 | 14,350 | 14,750 | 14,210 | 14,620 | 752,700 |
2013/05/28 | 14,250 | 14,470 | 14,030 | 14,200 | 429,100 |
2013/05/27 | 13,970 | 14,530 | 13,550 | 14,290 | 509,400 |
2013/05/24 | 14,540 | 14,790 | 13,500 | 14,190 | 631,400 |
2013/05/23 | 15,110 | 15,290 | 14,570 | 14,580 | 611,700 |
2013/05/22 | 15,130 | 15,310 | 15,030 | 15,160 | 304,400 |
2013/05/21 | 15,350 | 15,380 | 15,190 | 15,270 | 228,800 |
2013/05/20 | 15,500 | 15,540 | 15,360 | 15,380 | 199,200 |
2013/05/17 | 15,110 | 15,570 | 15,060 | 15,510 | 310,100 |
2013/05/16 | 15,350 | 15,370 | 14,980 | 15,280 | 428,000 |
2013/05/15 | 15,510 | 15,550 | 15,400 | 15,430 | 406,300 |
2013/05/14 | 15,630 | 15,670 | 15,530 | 15,560 | 188,800 |
2013/05/13 | 15,700 | 15,750 | 15,460 | 15,630 | 296,000 |
2013/05/10 | 15,700 | 15,710 | 15,550 | 15,600 | 227,000 |
2013/05/09 | 15,810 | 15,830 | 15,530 | 15,540 | 270,100 |
2013/05/08 | 15,920 | 15,930 | 15,800 | 15,850 | 325,400 |
2013/05/07 | 15,970 | 16,020 | 15,810 | 15,910 | 299,700 |
2013/05/02 | 15,510 | 15,830 | 15,500 | 15,790 | 454,400 |
2013/05/01 | 15,610 | 15,750 | 15,430 | 15,600 | 452,300 |
2013/04/30 | 16,040 | 16,080 | 15,610 | 15,760 | 531,300 |
2013/04/26 | 16,160 | 16,220 | 16,060 | 16,130 | 380,700 |
2013/04/25 | 16,090 | 16,160 | 16,040 | 16,120 | 283,900 |
2013/04/24 | 16,110 | 16,120 | 15,950 | 16,120 | 406,600 |
2013/04/23 | 16,100 | 16,140 | 16,020 | 16,120 | 329,300 |
2013/04/22 | 16,190 | 16,290 | 16,100 | 16,190 | 468,000 |
2013/04/19 | 16,120 | 16,160 | 15,810 | 15,980 | 403,200 |
2013/04/18 | 16,050 | 16,230 | 15,940 | 16,000 | 449,800 |
2013/04/17 | 15,800 | 16,110 | 15,780 | 16,030 | 754,800 |
2013/04/16 | 15,530 | 15,790 | 15,450 | 15,740 | 439,300 |
2013/04/15 | 15,530 | 15,670 | 15,460 | 15,650 | 364,600 |
2013/04/12 | 15,610 | 15,680 | 15,450 | 15,530 | 368,300 |
2013/04/11 | 15,730 | 15,800 | 15,500 | 15,650 | 355,600 |
2013/04/10 | 15,620 | 15,730 | 15,570 | 15,690 | 385,800 |
2013/04/09 | 15,750 | 15,750 | 15,520 | 15,640 | 285,400 |
2013/04/08 | 15,620 | 15,780 | 15,500 | 15,700 | 421,200 |
2013/04/05 | 15,500 | 15,720 | 15,450 | 15,520 | 692,900 |
2013/04/04 | 14,980 | 15,390 | 14,820 | 15,340 | 528,400 |
2013/04/03 | 14,690 | 15,100 | 14,670 | 15,060 | 400,700 |
2013/04/02 | 13,900 | 14,820 | 13,350 | 14,730 | 738,100 |
2013/04/01 | 15,070 | 15,210 | 14,470 | 14,480 | 428,800 |
2013/03/29 | 15,340 | 15,400 | 14,880 | 15,320 | 416,600 |
2013/03/28 | 15,410 | 15,470 | 15,300 | 15,400 | 238,400 |
2013/03/27 | 15,470 | 15,510 | 15,260 | 15,480 | 469,700 |
2013/03/26 | 15,540 | 15,630 | 15,510 | 15,520 | 654,000 |
2013/03/25 | 15,590 | 15,680 | 15,520 | 15,580 | 310,800 |
2013/03/22 | 15,710 | 15,790 | 15,510 | 15,510 | 417,400 |
2013/03/21 | 15,500 | 15,820 | 15,380 | 15,690 | 490,300 |
2013/03/19 | 15,120 | 15,480 | 15,100 | 15,450 | 461,700 |
2013/03/18 | 15,050 | 15,190 | 15,000 | 15,020 | 282,600 |
2013/03/15 | 14,980 | 15,140 | 14,950 | 15,140 | 378,100 |
2013/03/14 | 14,570 | 14,940 | 14,520 | 14,920 | 329,100 |
2013/03/13 | 14,870 | 14,870 | 14,600 | 14,650 | 433,000 |
2013/03/12 | 15,000 | 15,050 | 14,870 | 14,920 | 323,900 |
2013/03/11 | 15,000 | 15,150 | 14,850 | 14,950 | 401,100 |
2013/03/08 | 15,200 | 15,260 | 14,880 | 14,920 | 777,500 |
2013/03/07 | 14,990 | 15,300 | 14,960 | 15,280 | 669,600 |
2013/03/06 | 14,390 | 14,760 | 14,360 | 14,740 | 361,400 |
2013/03/05 | 14,220 | 14,390 | 14,150 | 14,280 | 349,100 |
2013/03/04 | 13,950 | 14,230 | 13,900 | 14,230 | 358,200 |
2013/03/01 | 13,750 | 13,840 | 13,700 | 13,830 | 274,900 |
2013/02/28 | 13,470 | 13,700 | 13,430 | 13,690 | 319,700 |
2013/02/27 | 13,770 | 13,800 | 13,420 | 13,420 | 344,200 |
2013/02/26 | 13,260 | 13,640 | 13,260 | 13,610 | 346,700 |
2013/02/25 | 13,380 | 13,450 | 13,260 | 13,370 | 230,100 |
2013/02/22 | 12,970 | 13,250 | 12,970 | 13,230 | 348,200 |
2013/02/21 | 12,990 | 13,100 | 12,950 | 12,990 | 276,200 |
2013/02/20 | 12,830 | 12,980 | 12,720 | 12,970 | 285,100 |
2013/02/19 | 12,500 | 12,820 | 12,480 | 12,800 | 336,800 |
2013/02/18 | 12,430 | 12,490 | 12,360 | 12,490 | 163,700 |
2013/02/15 | 12,310 | 12,460 | 12,280 | 12,430 | 233,300 |
2013/02/14 | 12,400 | 12,400 | 12,270 | 12,340 | 191,400 |
2013/02/13 | 12,490 | 12,520 | 12,370 | 12,440 | 143,500 |
2013/02/12 | 12,430 | 12,580 | 12,420 | 12,530 | 162,500 |
2013/02/08 | 12,490 | 12,490 | 12,360 | 12,420 | 236,600 |
2013/02/07 | 12,550 | 12,600 | 12,470 | 12,490 | 254,000 |
2013/02/06 | 12,500 | 12,600 | 12,480 | 12,520 | 246,300 |
2013/02/05 | 12,540 | 12,580 | 12,380 | 12,380 | 260,300 |
2013/02/04 | 12,610 | 12,630 | 12,490 | 12,490 | 278,700 |
2013/02/01 | 12,260 | 12,540 | 12,260 | 12,410 | 302,000 |
2013/01/31 | 12,090 | 12,200 | 12,030 | 12,160 | 277,900 |
2013/01/30 | 11,880 | 12,080 | 11,820 | 12,030 | 258,000 |
2013/01/29 | 11,850 | 11,890 | 11,710 | 11,750 | 198,300 |
2013/01/28 | 11,760 | 11,920 | 11,760 | 11,840 | 227,200 |
2013/01/25 | 11,480 | 11,680 | 11,470 | 11,680 | 241,500 |
2013/01/24 | 11,330 | 11,480 | 11,330 | 11,470 | 216,000 |
2013/01/23 | 11,170 | 11,420 | 11,130 | 11,330 | 224,300 |
2013/01/22 | 11,330 | 11,370 | 11,100 | 11,190 | 350,500 |
2013/01/21 | 11,400 | 11,540 | 11,300 | 11,320 | 226,700 |
2013/01/18 | 11,220 | 11,400 | 11,150 | 11,390 | 376,600 |
2013/01/17 | 11,040 | 11,180 | 11,000 | 11,180 | 289,900 |
2013/01/16 | 11,040 | 11,090 | 10,970 | 10,990 | 195,300 |
2013/01/15 | 10,950 | 11,050 | 10,950 | 11,030 | 186,400 |
2013/01/11 | 10,900 | 10,930 | 10,830 | 10,930 | 174,100 |
2013/01/10 | 10,880 | 10,890 | 10,780 | 10,840 | 158,500 |
2013/01/09 | 10,820 | 10,920 | 10,660 | 10,850 | 360,600 |
2013/01/08 | 10,650 | 10,850 | 10,600 | 10,810 | 276,900 |
2013/01/07 | 10,520 | 10,670 | 10,470 | 10,640 | 251,100 |
2013/01/04 | 10,580 | 10,590 | 10,450 | 10,480 | 196,900 |