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 |
---|---|---|---|---|---|
2014/12/30 | 28,335 | 28,335 | 27,665 | 27,750 | 297,600 |
2014/12/29 | 28,405 | 28,495 | 27,735 | 28,140 | 384,500 |
2014/12/26 | 27,970 | 28,290 | 27,950 | 28,195 | 232,500 |
2014/12/25 | 27,535 | 27,920 | 27,450 | 27,910 | 244,100 |
2014/12/24 | 27,400 | 27,495 | 27,105 | 27,470 | 294,300 |
2014/12/22 | 27,300 | 27,440 | 26,805 | 27,080 | 348,900 |
2014/12/19 | 26,670 | 26,970 | 26,520 | 26,960 | 457,000 |
2014/12/18 | 26,100 | 26,465 | 26,040 | 26,465 | 402,000 |
2014/12/17 | 25,885 | 26,055 | 25,710 | 25,710 | 286,600 |
2014/12/16 | 26,105 | 26,265 | 25,885 | 25,900 | 318,700 |
2014/12/15 | 26,065 | 26,455 | 26,020 | 26,320 | 208,800 |
2014/12/12 | 25,840 | 26,480 | 25,740 | 26,265 | 397,900 |
2014/12/11 | 25,485 | 25,955 | 25,355 | 25,920 | 306,300 |
2014/12/10 | 26,200 | 26,460 | 25,820 | 25,955 | 307,000 |
2014/12/09 | 26,165 | 26,330 | 26,150 | 26,330 | 175,300 |
2014/12/08 | 26,485 | 26,490 | 26,220 | 26,365 | 216,800 |
2014/12/05 | 26,100 | 26,290 | 26,020 | 26,260 | 152,500 |
2014/12/04 | 26,425 | 26,425 | 26,100 | 26,185 | 245,100 |
2014/12/03 | 26,600 | 26,650 | 26,040 | 26,200 | 369,800 |
2014/12/02 | 26,340 | 26,370 | 26,165 | 26,300 | 294,300 |
2014/12/01 | 26,025 | 26,565 | 26,010 | 26,190 | 336,300 |
2014/11/28 | 25,200 | 25,845 | 25,185 | 25,830 | 373,900 |
2014/11/27 | 24,930 | 25,215 | 24,920 | 25,060 | 308,300 |
2014/11/26 | 24,955 | 25,000 | 24,860 | 24,865 | 256,700 |
2014/11/25 | 24,960 | 24,995 | 24,750 | 24,925 | 380,300 |
2014/11/21 | 24,880 | 24,915 | 24,615 | 24,875 | 222,200 |
2014/11/20 | 24,750 | 24,930 | 24,565 | 24,880 | 260,000 |
2014/11/19 | 24,615 | 24,790 | 24,430 | 24,515 | 224,000 |
2014/11/18 | 24,325 | 24,610 | 24,320 | 24,605 | 316,700 |
2014/11/17 | 24,500 | 24,520 | 23,950 | 23,985 | 346,300 |
2014/11/14 | 24,670 | 24,670 | 24,235 | 24,545 | 229,400 |
2014/11/13 | 24,145 | 24,380 | 23,925 | 24,375 | 229,300 |
2014/11/12 | 24,520 | 24,670 | 24,055 | 24,100 | 328,200 |
2014/11/11 | 23,800 | 24,350 | 23,725 | 24,230 | 357,700 |
2014/11/10 | 23,700 | 23,835 | 23,600 | 23,700 | 219,100 |
2014/11/07 | 23,660 | 23,770 | 23,580 | 23,695 | 192,100 |
2014/11/06 | 24,075 | 24,100 | 23,555 | 23,570 | 352,900 |
2014/11/05 | 24,000 | 24,150 | 23,710 | 24,035 | 417,500 |
2014/11/04 | 25,000 | 25,000 | 24,110 | 24,110 | 606,300 |
2014/10/31 | 23,670 | 23,920 | 23,155 | 23,730 | 646,400 |
2014/10/30 | 22,300 | 22,760 | 22,205 | 22,600 | 416,400 |
2014/10/29 | 22,265 | 22,365 | 22,070 | 22,265 | 230,900 |
2014/10/28 | 22,110 | 22,335 | 22,030 | 22,130 | 257,200 |
2014/10/27 | 21,680 | 22,260 | 21,645 | 22,215 | 426,700 |
2014/10/24 | 21,350 | 21,490 | 21,080 | 21,460 | 373,700 |
2014/10/23 | 21,105 | 21,200 | 20,930 | 21,140 | 195,200 |
2014/10/22 | 20,835 | 21,130 | 20,745 | 21,115 | 302,700 |
2014/10/21 | 20,810 | 20,900 | 20,605 | 20,660 | 232,200 |
2014/10/20 | 20,300 | 20,765 | 20,260 | 20,710 | 301,300 |
2014/10/17 | 20,565 | 20,620 | 19,815 | 19,820 | 422,400 |
2014/10/16 | 20,545 | 20,820 | 20,530 | 20,660 | 301,800 |
2014/10/15 | 20,785 | 20,875 | 20,515 | 20,835 | 206,200 |
2014/10/14 | 20,710 | 20,745 | 20,450 | 20,600 | 341,600 |
2014/10/10 | 20,980 | 21,110 | 20,860 | 20,990 | 304,200 |
2014/10/09 | 21,315 | 21,365 | 21,050 | 21,080 | 299,600 |
2014/10/08 | 21,005 | 21,265 | 21,005 | 21,185 | 237,400 |
2014/10/07 | 21,270 | 21,495 | 21,215 | 21,330 | 336,300 |
2014/10/06 | 21,000 | 21,265 | 20,960 | 21,160 | 327,000 |
2014/10/03 | 20,480 | 20,985 | 20,480 | 20,895 | 288,300 |
2014/10/02 | 20,745 | 20,860 | 20,475 | 20,480 | 352,400 |
2014/10/01 | 20,750 | 21,065 | 20,750 | 20,815 | 340,000 |
2014/09/30 | 20,720 | 20,780 | 20,520 | 20,735 | 217,600 |
2014/09/29 | 20,500 | 20,730 | 20,440 | 20,715 | 179,600 |
2014/09/26 | 20,255 | 20,830 | 20,215 | 20,610 | 542,600 |
2014/09/25 | 20,000 | 20,300 | 20,000 | 20,300 | 572,400 |
2014/09/24 | 20,100 | 20,110 | 19,980 | 20,050 | 267,700 |
2014/09/22 | 20,055 | 20,140 | 19,970 | 20,140 | 161,200 |
2014/09/19 | 20,075 | 20,150 | 20,010 | 20,040 | 189,700 |
2014/09/18 | 19,950 | 20,050 | 19,910 | 20,005 | 191,300 |
2014/09/17 | 19,610 | 19,930 | 19,610 | 19,855 | 211,300 |
2014/09/16 | 19,600 | 19,670 | 19,510 | 19,645 | 144,000 |
2014/09/12 | 19,575 | 19,755 | 19,465 | 19,660 | 290,100 |
2014/09/11 | 19,775 | 19,795 | 19,555 | 19,585 | 184,800 |
2014/09/10 | 19,690 | 19,840 | 19,525 | 19,760 | 311,800 |
2014/09/09 | 20,150 | 20,165 | 19,745 | 19,760 | 425,000 |
2014/09/08 | 20,305 | 20,305 | 20,150 | 20,200 | 119,600 |
2014/09/05 | 20,450 | 20,460 | 20,115 | 20,230 | 189,500 |
2014/09/04 | 20,390 | 20,400 | 20,240 | 20,330 | 134,300 |
2014/09/03 | 20,650 | 20,660 | 20,355 | 20,370 | 214,000 |
2014/09/02 | 20,495 | 20,680 | 20,390 | 20,580 | 199,800 |
2014/09/01 | 20,280 | 20,365 | 20,135 | 20,355 | 148,600 |
2014/08/29 | 20,310 | 20,475 | 20,240 | 20,245 | 180,100 |
2014/08/28 | 20,310 | 20,400 | 20,225 | 20,310 | 205,500 |
2014/08/27 | 20,450 | 20,650 | 20,330 | 20,415 | 228,100 |
2014/08/26 | 20,440 | 20,570 | 20,400 | 20,450 | 206,600 |
2014/08/25 | 20,815 | 21,070 | 20,555 | 20,595 | 383,000 |
2014/08/22 | 20,000 | 20,860 | 19,850 | 20,810 | 822,000 |
2014/08/21 | 19,775 | 19,865 | 19,720 | 19,815 | 137,800 |
2014/08/20 | 19,750 | 19,890 | 19,750 | 19,815 | 104,900 |
2014/08/19 | 19,995 | 19,995 | 19,715 | 19,780 | 194,300 |
2014/08/18 | 19,835 | 19,890 | 19,685 | 19,855 | 152,900 |
2014/08/15 | 20,000 | 20,175 | 19,735 | 19,835 | 336,000 |
2014/08/14 | 19,620 | 20,080 | 19,560 | 20,020 | 396,100 |
2014/08/13 | 19,535 | 19,595 | 19,415 | 19,525 | 166,100 |
2014/08/12 | 19,280 | 19,535 | 19,280 | 19,525 | 321,000 |
2014/08/11 | 19,090 | 19,230 | 18,980 | 19,210 | 175,700 |
2014/08/08 | 19,210 | 19,250 | 18,830 | 18,940 | 267,900 |
2014/08/07 | 19,110 | 19,215 | 18,945 | 19,210 | 214,800 |
2014/08/06 | 19,200 | 19,200 | 18,915 | 19,075 | 239,800 |
2014/08/05 | 19,375 | 19,435 | 19,250 | 19,260 | 208,100 |
2014/08/04 | 19,300 | 19,485 | 19,275 | 19,370 | 192,200 |
2014/08/01 | 19,280 | 19,460 | 19,165 | 19,325 | 302,600 |
2014/07/31 | 19,365 | 19,730 | 19,355 | 19,400 | 328,300 |
2014/07/30 | 19,560 | 19,580 | 19,165 | 19,280 | 419,500 |
2014/07/29 | 18,580 | 18,800 | 18,580 | 18,760 | 190,300 |
2014/07/28 | 18,510 | 18,625 | 18,510 | 18,565 | 116,800 |
2014/07/25 | 18,455 | 18,610 | 18,415 | 18,600 | 167,500 |
2014/07/24 | 18,620 | 18,650 | 18,435 | 18,455 | 258,100 |
2014/07/23 | 18,600 | 18,675 | 18,410 | 18,580 | 264,200 |
2014/07/22 | 18,495 | 18,765 | 18,300 | 18,565 | 508,700 |
2014/07/18 | 18,760 | 18,945 | 18,690 | 18,870 | 212,400 |
2014/07/17 | 18,960 | 19,035 | 18,780 | 18,845 | 283,500 |
2014/07/16 | 18,760 | 18,965 | 18,740 | 18,890 | 282,400 |
2014/07/15 | 18,620 | 18,850 | 18,610 | 18,735 | 362,800 |
2014/07/14 | 18,310 | 18,510 | 18,290 | 18,510 | 327,300 |
2014/07/11 | 18,000 | 18,295 | 17,945 | 18,220 | 325,300 |
2014/07/10 | 17,995 | 18,120 | 17,970 | 18,035 | 256,800 |
2014/07/09 | 17,800 | 17,980 | 17,740 | 17,950 | 182,900 |
2014/07/08 | 17,820 | 17,970 | 17,700 | 17,840 | 239,700 |
2014/07/07 | 17,885 | 17,885 | 17,805 | 17,805 | 87,600 |
2014/07/04 | 17,870 | 17,895 | 17,745 | 17,795 | 137,600 |
2014/07/03 | 17,800 | 17,910 | 17,720 | 17,745 | 223,800 |
2014/07/02 | 17,680 | 17,780 | 17,635 | 17,720 | 146,900 |
2014/07/01 | 17,405 | 17,630 | 17,320 | 17,595 | 234,900 |
2014/06/30 | 17,415 | 17,420 | 17,295 | 17,355 | 212,000 |
2014/06/27 | 17,400 | 17,415 | 17,225 | 17,310 | 191,200 |
2014/06/26 | 17,500 | 17,515 | 17,385 | 17,415 | 145,400 |
2014/06/25 | 17,400 | 17,660 | 17,350 | 17,500 | 398,500 |
2014/06/24 | 17,180 | 17,400 | 17,150 | 17,340 | 206,600 |
2014/06/23 | 17,205 | 17,300 | 17,110 | 17,125 | 250,700 |
2014/06/20 | 17,360 | 17,380 | 17,230 | 17,240 | 255,700 |
2014/06/19 | 17,405 | 17,425 | 17,245 | 17,360 | 294,200 |
2014/06/18 | 17,295 | 17,475 | 17,230 | 17,425 | 259,600 |
2014/06/17 | 17,120 | 17,260 | 17,060 | 17,240 | 281,100 |
2014/06/16 | 17,100 | 17,150 | 17,035 | 17,065 | 187,000 |
2014/06/13 | 17,135 | 17,220 | 17,010 | 17,155 | 223,000 |
2014/06/12 | 17,100 | 17,160 | 17,020 | 17,135 | 134,900 |
2014/06/11 | 17,015 | 17,190 | 17,015 | 17,170 | 155,500 |
2014/06/10 | 17,150 | 17,230 | 16,985 | 17,045 | 229,100 |
2014/06/09 | 17,365 | 17,370 | 17,170 | 17,200 | 163,000 |
2014/06/06 | 17,330 | 17,415 | 17,305 | 17,340 | 140,700 |
2014/06/05 | 17,315 | 17,445 | 17,310 | 17,360 | 182,100 |
2014/06/04 | 17,215 | 17,320 | 17,160 | 17,320 | 269,200 |
2014/06/03 | 17,310 | 17,385 | 17,075 | 17,265 | 289,400 |
2014/06/02 | 17,000 | 17,320 | 17,000 | 17,255 | 303,000 |
2014/05/30 | 16,800 | 17,000 | 16,785 | 16,950 | 516,000 |
2014/05/29 | 16,750 | 16,855 | 16,750 | 16,800 | 145,600 |
2014/05/28 | 16,800 | 16,900 | 16,615 | 16,840 | 238,200 |
2014/05/27 | 16,685 | 16,970 | 16,670 | 16,790 | 328,600 |
2014/05/26 | 16,245 | 16,700 | 16,235 | 16,690 | 484,800 |
2014/05/23 | 16,050 | 16,170 | 16,030 | 16,100 | 160,800 |
2014/05/22 | 16,000 | 16,050 | 15,875 | 16,050 | 233,400 |
2014/05/21 | 15,870 | 16,000 | 15,865 | 16,000 | 234,600 |
2014/05/20 | 15,800 | 15,965 | 15,780 | 15,920 | 247,500 |
2014/05/19 | 15,580 | 15,820 | 15,580 | 15,780 | 251,800 |
2014/05/16 | 15,570 | 15,620 | 15,490 | 15,590 | 149,900 |
2014/05/15 | 15,555 | 15,705 | 15,530 | 15,705 | 147,400 |
2014/05/14 | 15,605 | 15,720 | 15,595 | 15,705 | 152,800 |
2014/05/13 | 15,650 | 15,700 | 15,590 | 15,685 | 202,900 |
2014/05/12 | 15,575 | 15,730 | 15,465 | 15,465 | 234,300 |
2014/05/09 | 15,410 | 15,620 | 15,375 | 15,590 | 221,000 |
2014/05/08 | 15,310 | 15,435 | 15,200 | 15,410 | 327,600 |
2014/05/07 | 15,370 | 15,470 | 15,140 | 15,330 | 399,400 |
2014/05/02 | 15,490 | 15,495 | 15,335 | 15,400 | 336,600 |
2014/05/01 | 15,495 | 15,505 | 15,355 | 15,460 | 449,500 |
2014/04/30 | 15,800 | 15,840 | 15,305 | 15,305 | 606,100 |
2014/04/28 | 15,610 | 15,790 | 15,510 | 15,790 | 192,800 |
2014/04/25 | 15,530 | 15,670 | 15,510 | 15,645 | 171,200 |
2014/04/24 | 15,755 | 15,785 | 15,475 | 15,510 | 256,200 |
2014/04/23 | 15,770 | 15,845 | 15,675 | 15,785 | 219,100 |
2014/04/22 | 15,880 | 15,940 | 15,690 | 15,750 | 223,100 |
2014/04/21 | 15,785 | 15,945 | 15,775 | 15,870 | 237,200 |
2014/04/18 | 15,675 | 15,750 | 15,625 | 15,750 | 187,200 |
2014/04/17 | 15,480 | 15,675 | 15,480 | 15,585 | 162,000 |
2014/04/16 | 15,300 | 15,510 | 15,300 | 15,435 | 160,900 |
2014/04/15 | 15,445 | 15,455 | 15,240 | 15,295 | 134,000 |
2014/04/14 | 15,455 | 15,590 | 15,330 | 15,350 | 163,800 |
2014/04/11 | 15,385 | 15,595 | 15,320 | 15,515 | 226,800 |
2014/04/10 | 15,700 | 15,740 | 15,520 | 15,525 | 194,500 |
2014/04/09 | 15,455 | 15,645 | 15,405 | 15,605 | 383,800 |
2014/04/08 | 15,600 | 15,675 | 15,480 | 15,575 | 231,300 |
2014/04/07 | 15,615 | 15,740 | 15,600 | 15,675 | 168,300 |
2014/04/04 | 15,695 | 15,725 | 15,655 | 15,695 | 155,200 |
2014/04/03 | 15,605 | 15,725 | 15,545 | 15,660 | 228,000 |
2014/04/02 | 15,695 | 15,745 | 15,610 | 15,615 | 262,200 |
2014/04/01 | 15,695 | 15,695 | 15,510 | 15,630 | 248,700 |
2014/03/31 | 15,570 | 15,710 | 15,500 | 15,700 | 321,700 |
2014/03/28 | 15,240 | 15,585 | 15,225 | 15,580 | 303,500 |
2014/03/27 | 15,300 | 15,425 | 15,185 | 15,415 | 416,800 |
2014/03/26 | 15,365 | 15,500 | 15,365 | 15,445 | 874,300 |
2014/03/25 | 15,325 | 15,530 | 15,300 | 15,355 | 424,100 |
2014/03/24 | 15,000 | 15,345 | 14,990 | 15,225 | 317,000 |
2014/03/20 | 14,930 | 14,965 | 14,800 | 14,865 | 269,800 |
2014/03/19 | 15,090 | 15,090 | 14,870 | 14,930 | 155,100 |
2014/03/18 | 15,040 | 15,080 | 14,950 | 15,005 | 157,900 |
2014/03/17 | 14,990 | 15,005 | 14,775 | 14,830 | 237,100 |
2014/03/14 | 15,200 | 15,200 | 14,960 | 14,975 | 460,900 |
2014/03/13 | 15,405 | 15,460 | 15,290 | 15,315 | 159,600 |
2014/03/12 | 15,400 | 15,495 | 15,350 | 15,370 | 173,900 |
2014/03/11 | 15,555 | 15,600 | 15,495 | 15,560 | 128,700 |
2014/03/10 | 15,565 | 15,585 | 15,450 | 15,545 | 123,700 |
2014/03/07 | 15,480 | 15,600 | 15,455 | 15,550 | 187,000 |
2014/03/06 | 15,360 | 15,450 | 15,325 | 15,415 | 144,500 |
2014/03/05 | 15,420 | 15,465 | 15,305 | 15,360 | 245,800 |
2014/03/04 | 15,100 | 15,410 | 15,045 | 15,360 | 221,400 |
2014/03/03 | 15,120 | 15,230 | 15,005 | 15,220 | 201,800 |
2014/02/28 | 15,445 | 15,475 | 15,145 | 15,270 | 252,300 |
2014/02/27 | 15,450 | 15,520 | 15,335 | 15,385 | 173,300 |
2014/02/26 | 15,600 | 15,700 | 15,480 | 15,495 | 167,700 |
2014/02/25 | 15,555 | 15,650 | 15,530 | 15,650 | 201,100 |
2014/02/24 | 15,465 | 15,565 | 15,315 | 15,505 | 181,200 |
2014/02/21 | 15,310 | 15,490 | 15,265 | 15,460 | 224,900 |
2014/02/20 | 15,230 | 15,305 | 15,130 | 15,265 | 202,600 |
2014/02/19 | 15,155 | 15,245 | 15,080 | 15,225 | 150,500 |
2014/02/18 | 15,115 | 15,320 | 14,960 | 15,280 | 315,800 |
2014/02/17 | 15,070 | 15,185 | 15,015 | 15,115 | 139,000 |
2014/02/14 | 15,245 | 15,370 | 15,010 | 15,135 | 188,200 |
2014/02/13 | 15,585 | 15,620 | 15,255 | 15,275 | 189,700 |
2014/02/12 | 15,530 | 15,615 | 15,455 | 15,500 | 254,900 |
2014/02/10 | 15,445 | 15,480 | 15,320 | 15,440 | 168,700 |
2014/02/07 | 15,035 | 15,315 | 14,905 | 15,275 | 317,800 |
2014/02/06 | 15,040 | 15,050 | 14,845 | 14,905 | 202,400 |
2014/02/05 | 15,010 | 15,075 | 14,750 | 14,975 | 467,300 |
2014/02/04 | 15,050 | 15,090 | 14,830 | 14,890 | 565,900 |
2014/02/03 | 15,585 | 15,840 | 15,435 | 15,435 | 469,800 |
2014/01/31 | 15,265 | 15,595 | 15,110 | 15,595 | 532,500 |
2014/01/30 | 15,325 | 15,325 | 15,065 | 15,245 | 333,900 |
2014/01/29 | 15,160 | 15,495 | 15,110 | 15,480 | 251,200 |
2014/01/28 | 15,155 | 15,305 | 15,035 | 15,040 | 299,700 |
2014/01/27 | 15,335 | 15,355 | 15,100 | 15,155 | 335,200 |
2014/01/24 | 15,520 | 15,570 | 15,435 | 15,490 | 249,000 |
2014/01/23 | 15,680 | 15,690 | 15,615 | 15,615 | 217,400 |
2014/01/22 | 15,630 | 15,655 | 15,505 | 15,630 | 204,100 |
2014/01/21 | 15,690 | 15,690 | 15,520 | 15,525 | 168,500 |
2014/01/20 | 15,630 | 15,710 | 15,540 | 15,635 | 394,800 |
2014/01/17 | 15,595 | 15,760 | 15,485 | 15,545 | 536,600 |
2014/01/16 | 15,320 | 15,415 | 15,260 | 15,350 | 320,400 |
2014/01/15 | 15,155 | 15,280 | 15,105 | 15,280 | 489,400 |
2014/01/14 | 15,100 | 15,210 | 14,985 | 15,025 | 381,700 |
2014/01/10 | 15,090 | 15,110 | 15,000 | 15,100 | 265,400 |
2014/01/09 | 15,030 | 15,060 | 14,990 | 15,060 | 248,700 |
2014/01/08 | 15,070 | 15,070 | 14,880 | 14,990 | 191,400 |
2014/01/07 | 15,100 | 15,130 | 14,930 | 14,960 | 258,600 |
2014/01/06 | 15,130 | 15,150 | 15,000 | 15,130 | 219,400 |