オリコン(4800)の株価時系列情報
オリコン(4800)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 | 379 | 445 | 375 | 445 | 510,000 |
2013/12/27 | 376 | 376 | 356 | 365 | 34,300 |
2013/12/26 | 365 | 377 | 363 | 369 | 55,600 |
2013/12/25 | 348 | 380 | 348 | 359 | 134,800 |
2013/12/24 | 348 | 385 | 344 | 344 | 164,700 |
2013/12/20 | 352 | 353 | 345 | 346 | 24,500 |
2013/12/19 | 352 | 353 | 351 | 351 | 9,300 |
2013/12/18 | 353 | 355 | 349 | 352 | 12,100 |
2013/12/17 | 355 | 355 | 350 | 353 | 9,900 |
2013/12/16 | 355 | 358 | 352 | 354 | 14,300 |
2013/12/13 | 356 | 357 | 353 | 357 | 4,600 |
2013/12/12 | 355 | 355 | 346 | 353 | 13,800 |
2013/12/11 | 357 | 357 | 351 | 355 | 10,200 |
2013/12/10 | 358 | 358 | 344 | 356 | 29,300 |
2013/12/09 | 356 | 375 | 345 | 354 | 89,500 |
2013/12/06 | 360 | 360 | 350 | 355 | 23,200 |
2013/12/05 | 357 | 365 | 357 | 360 | 34,100 |
2013/12/04 | 359 | 361 | 357 | 360 | 8,300 |
2013/12/03 | 360 | 361 | 356 | 360 | 7,500 |
2013/12/02 | 356 | 361 | 355 | 360 | 17,400 |
2013/11/29 | 357 | 360 | 357 | 360 | 10,500 |
2013/11/28 | 358 | 361 | 355 | 360 | 10,700 |
2013/11/27 | 354 | 360 | 354 | 357 | 15,200 |
2013/11/26 | 358 | 360 | 353 | 357 | 21,500 |
2013/11/25 | 357 | 358 | 356 | 357 | 11,500 |
2013/11/22 | 354 | 359 | 350 | 358 | 19,400 |
2013/11/21 | 355 | 356 | 348 | 356 | 19,300 |
2013/11/20 | 355 | 362 | 351 | 351 | 53,100 |
2013/11/19 | 347 | 347 | 344 | 346 | 7,300 |
2013/11/18 | 343 | 349 | 343 | 347 | 23,500 |
2013/11/15 | 342 | 345 | 340 | 342 | 21,100 |
2013/11/14 | 347 | 347 | 344 | 345 | 6,600 |
2013/11/13 | 345 | 346 | 344 | 346 | 2,700 |
2013/11/12 | 343 | 345 | 342 | 344 | 1,800 |
2013/11/11 | 347 | 347 | 342 | 342 | 8,600 |
2013/11/08 | 346 | 347 | 345 | 345 | 2,300 |
2013/11/07 | 346 | 347 | 343 | 344 | 7,000 |
2013/11/06 | 344 | 346 | 342 | 346 | 4,600 |
2013/11/05 | 345 | 346 | 343 | 343 | 6,400 |
2013/11/01 | 342 | 345 | 342 | 345 | 12,000 |
2013/10/31 | 347 | 347 | 345 | 345 | 3,200 |
2013/10/30 | 347 | 347 | 345 | 347 | 3,300 |
2013/10/29 | 347 | 347 | 344 | 345 | 6,000 |
2013/10/28 | 343 | 347 | 342 | 347 | 9,800 |
2013/10/25 | 346 | 348 | 343 | 344 | 10,900 |
2013/10/24 | 349 | 349 | 345 | 347 | 13,200 |
2013/10/23 | 346 | 347 | 345 | 345 | 5,700 |
2013/10/22 | 347 | 347 | 346 | 346 | 4,000 |
2013/10/21 | 345 | 347 | 344 | 347 | 5,800 |
2013/10/18 | 342 | 345 | 342 | 345 | 3,900 |
2013/10/17 | 345 | 345 | 343 | 344 | 7,100 |
2013/10/16 | 344 | 345 | 343 | 344 | 3,000 |
2013/10/15 | 346 | 347 | 344 | 345 | 3,800 |
2013/10/11 | 348 | 348 | 344 | 345 | 3,300 |
2013/10/10 | 347 | 347 | 344 | 344 | 6,500 |
2013/10/09 | 343 | 349 | 342 | 348 | 5,200 |
2013/10/08 | 342 | 345 | 341 | 342 | 3,300 |
2013/10/07 | 345 | 346 | 343 | 343 | 5,400 |
2013/10/04 | 344 | 346 | 343 | 344 | 8,000 |
2013/10/03 | 345 | 348 | 344 | 344 | 5,200 |
2013/10/02 | 348 | 348 | 345 | 345 | 5,300 |
2013/10/01 | 346 | 352 | 346 | 347 | 7,400 |
2013/09/30 | 350 | 350 | 346 | 348 | 7,700 |
2013/09/27 | 348 | 351 | 345 | 350 | 8,600 |
2013/09/26 | 354 | 354 | 344 | 349 | 46,000 |
2013/09/25 | 360 | 361 | 352 | 360 | 128,300 |
2013/09/24 | 359 | 361 | 357 | 361 | 32,300 |
2013/09/20 | 359 | 360 | 356 | 359 | 14,000 |
2013/09/19 | 360 | 360 | 359 | 359 | 10,200 |
2013/09/18 | 359 | 360 | 358 | 360 | 10,900 |
2013/09/17 | 358 | 359 | 356 | 359 | 12,500 |
2013/09/13 | 360 | 360 | 357 | 359 | 10,200 |
2013/09/12 | 359 | 360 | 359 | 360 | 4,900 |
2013/09/11 | 358 | 359 | 357 | 359 | 6,200 |
2013/09/10 | 359 | 360 | 358 | 358 | 9,500 |
2013/09/09 | 360 | 360 | 357 | 359 | 9,500 |
2013/09/06 | 356 | 357 | 354 | 357 | 7,000 |
2013/09/05 | 356 | 356 | 353 | 356 | 11,800 |
2013/09/04 | 355 | 356 | 354 | 356 | 4,800 |
2013/09/03 | 355 | 356 | 354 | 355 | 4,500 |
2013/09/02 | 352 | 355 | 352 | 354 | 3,500 |
2013/08/30 | 354 | 354 | 352 | 352 | 3,000 |
2013/08/29 | 354 | 355 | 353 | 354 | 5,300 |
2013/08/28 | 352 | 354 | 351 | 353 | 5,200 |
2013/08/27 | 355 | 355 | 352 | 353 | 4,800 |
2013/08/26 | 358 | 358 | 351 | 353 | 6,000 |
2013/08/23 | 355 | 357 | 353 | 355 | 3,900 |
2013/08/22 | 351 | 354 | 351 | 354 | 2,100 |
2013/08/21 | 357 | 357 | 351 | 355 | 6,300 |
2013/08/20 | 357 | 358 | 350 | 351 | 16,600 |
2013/08/19 | 360 | 360 | 354 | 358 | 6,900 |
2013/08/16 | 351 | 364 | 348 | 360 | 39,100 |
2013/08/15 | 351 | 351 | 348 | 351 | 3,200 |
2013/08/14 | 352 | 352 | 348 | 351 | 4,100 |
2013/08/13 | 346 | 350 | 345 | 350 | 2,400 |
2013/08/12 | 346 | 350 | 345 | 346 | 4,500 |
2013/08/09 | 349 | 349 | 345 | 345 | 5,900 |
2013/08/08 | 350 | 350 | 348 | 349 | 3,300 |
2013/08/07 | 351 | 352 | 346 | 350 | 8,900 |
2013/08/06 | 352 | 354 | 349 | 350 | 8,000 |
2013/08/05 | 354 | 354 | 350 | 352 | 10,400 |
2013/08/02 | 355 | 355 | 351 | 354 | 4,400 |
2013/08/01 | 355 | 355 | 351 | 354 | 5,100 |
2013/07/31 | 348 | 354 | 345 | 354 | 13,600 |
2013/07/30 | 348 | 350 | 346 | 348 | 3,500 |
2013/07/29 | 350 | 351 | 345 | 348 | 8,300 |
2013/07/26 | 351 | 352 | 350 | 350 | 7,500 |
2013/07/25 | 351 | 351 | 350 | 351 | 5,900 |
2013/07/24 | 350 | 351 | 348 | 351 | 9,500 |
2013/07/23 | 349 | 350 | 348 | 348 | 7,800 |
2013/07/22 | 347 | 349 | 347 | 349 | 4,300 |
2013/07/19 | 348 | 349 | 346 | 346 | 6,200 |
2013/07/18 | 348 | 349 | 346 | 346 | 3,100 |
2013/07/17 | 346 | 348 | 345 | 348 | 4,000 |
2013/07/16 | 348 | 349 | 344 | 346 | 7,400 |
2013/07/12 | 348 | 348 | 345 | 347 | 4,400 |
2013/07/11 | 348 | 348 | 346 | 348 | 4,900 |
2013/07/10 | 347 | 348 | 345 | 346 | 4,100 |
2013/07/09 | 347 | 347 | 345 | 347 | 4,800 |
2013/07/08 | 347 | 348 | 344 | 347 | 12,600 |
2013/07/05 | 346 | 347 | 344 | 344 | 6,800 |
2013/07/04 | 346 | 346 | 343 | 346 | 6,500 |
2013/07/03 | 340 | 349 | 340 | 344 | 10,000 |
2013/07/02 | 339 | 341 | 337 | 340 | 10,000 |
2013/07/01 | 336 | 337 | 334 | 336 | 12,100 |
2013/06/28 | 336 | 336 | 334 | 334 | 6,300 |
2013/06/27 | 336 | 336 | 328 | 333 | 5,600 |
2013/06/26 | 345 | 345 | 328 | 332 | 15,300 |
2013/06/25 | 332 | 350 | 329 | 331 | 20,300 |
2013/06/24 | 335 | 338 | 332 | 332 | 12,700 |
2013/06/21 | 333 | 334 | 331 | 334 | 4,300 |
2013/06/20 | 333 | 334 | 332 | 333 | 3,700 |
2013/06/19 | 334 | 334 | 331 | 332 | 4,200 |
2013/06/18 | 332 | 333 | 330 | 333 | 5,200 |
2013/06/17 | 330 | 332 | 328 | 330 | 4,000 |
2013/06/14 | 325 | 331 | 325 | 330 | 3,000 |
2013/06/13 | 332 | 332 | 322 | 322 | 7,500 |
2013/06/12 | 330 | 332 | 328 | 332 | 7,000 |
2013/06/11 | 335 | 335 | 329 | 330 | 7,700 |
2013/06/10 | 320 | 326 | 320 | 326 | 13,200 |
2013/06/07 | 310 | 320 | 309 | 315 | 22,500 |
2013/06/06 | 331 | 333 | 312 | 328 | 30,900 |
2013/06/05 | 335 | 335 | 332 | 332 | 7,100 |
2013/06/04 | 336 | 336 | 330 | 332 | 15,200 |
2013/06/03 | 337 | 340 | 334 | 336 | 17,600 |
2013/05/31 | 341 | 342 | 338 | 338 | 8,300 |
2013/05/30 | 346 | 346 | 339 | 342 | 11,200 |
2013/05/29 | 348 | 348 | 343 | 346 | 4,400 |
2013/05/28 | 346 | 347 | 342 | 344 | 12,700 |
2013/05/27 | 339 | 345 | 336 | 340 | 13,200 |
2013/05/24 | 346 | 350 | 340 | 346 | 33,300 |
2013/05/23 | 352 | 356 | 340 | 348 | 26,500 |
2013/05/22 | 356 | 357 | 353 | 353 | 10,400 |
2013/05/21 | 360 | 360 | 355 | 356 | 21,800 |
2013/05/20 | 360 | 360 | 356 | 359 | 17,700 |
2013/05/17 | 350 | 360 | 347 | 357 | 16,600 |
2013/05/16 | 356 | 357 | 346 | 355 | 40,700 |
2013/05/15 | 360 | 362 | 351 | 352 | 43,900 |
2013/05/14 | 360 | 364 | 359 | 360 | 21,300 |
2013/05/13 | 358 | 361 | 356 | 360 | 36,300 |
2013/05/10 | 356 | 361 | 352 | 357 | 33,300 |
2013/05/09 | 362 | 365 | 358 | 363 | 34,100 |
2013/05/08 | 365 | 366 | 363 | 365 | 22,700 |
2013/05/07 | 365 | 366 | 361 | 363 | 27,200 |
2013/05/02 | 363 | 366 | 361 | 366 | 18,500 |
2013/05/01 | 360 | 365 | 359 | 365 | 14,900 |
2013/04/30 | 360 | 364 | 357 | 361 | 27,600 |
2013/04/26 | 362 | 362 | 355 | 359 | 19,000 |
2013/04/25 | 357 | 365 | 354 | 360 | 39,800 |
2013/04/24 | 353 | 357 | 351 | 356 | 23,300 |
2013/04/23 | 349 | 355 | 349 | 351 | 22,400 |
2013/04/22 | 347 | 347 | 340 | 347 | 34,400 |
2013/04/19 | 339 | 346 | 335 | 343 | 32,800 |
2013/04/18 | 340 | 341 | 338 | 338 | 11,200 |
2013/04/17 | 338 | 343 | 337 | 343 | 13,600 |
2013/04/16 | 340 | 340 | 335 | 338 | 18,200 |
2013/04/15 | 338 | 340 | 336 | 339 | 15,600 |
2013/04/12 | 333 | 337 | 332 | 336 | 14,200 |
2013/04/11 | 333 | 336 | 330 | 332 | 34,900 |
2013/04/10 | 329 | 333 | 321 | 332 | 36,100 |
2013/04/09 | 335 | 335 | 323 | 325 | 46,500 |
2013/04/08 | 336 | 336 | 330 | 335 | 27,200 |
2013/04/05 | 339 | 340 | 333 | 334 | 14,800 |
2013/04/04 | 339 | 339 | 328 | 335 | 10,600 |
2013/04/03 | 328 | 341 | 327 | 339 | 19,200 |
2013/04/02 | 325 | 327 | 312 | 325 | 27,600 |
2013/04/01 | 339 | 340 | 330 | 331 | 21,600 |
2013/03/29 | 348 | 348 | 337 | 338 | 18,600 |
2013/03/28 | 357 | 357 | 346 | 348 | 14,900 |
2013/03/27 | 350 | 358 | 350 | 351 | 31,200 |
2013/03/27 | 1 -> 100.00 分割 | ||||
2013/03/26 | 36,900 | 36,950 | 36,600 | 36,800 | 828 |
2013/03/25 | 36,800 | 36,850 | 36,000 | 36,750 | 411 |
2013/03/22 | 36,850 | 36,900 | 36,700 | 36,800 | 176 |
2013/03/21 | 36,600 | 36,800 | 36,550 | 36,800 | 247 |
2013/03/19 | 36,550 | 36,750 | 36,400 | 36,700 | 135 |
2013/03/18 | 36,500 | 36,550 | 36,300 | 36,400 | 137 |
2013/03/15 | 36,200 | 36,300 | 36,050 | 36,300 | 131 |
2013/03/14 | 35,850 | 36,000 | 35,800 | 36,000 | 78 |
2013/03/13 | 36,350 | 36,400 | 35,600 | 36,000 | 201 |
2013/03/12 | 36,300 | 36,450 | 36,150 | 36,350 | 126 |
2013/03/11 | 36,050 | 36,450 | 36,050 | 36,150 | 216 |
2013/03/08 | 35,900 | 36,000 | 35,500 | 36,000 | 230 |
2013/03/07 | 35,200 | 35,900 | 35,200 | 35,500 | 115 |
2013/03/06 | 35,400 | 35,900 | 35,050 | 35,300 | 343 |
2013/03/05 | 35,900 | 36,100 | 35,650 | 35,650 | 145 |
2013/03/04 | 35,500 | 36,500 | 35,400 | 35,900 | 345 |
2013/03/01 | 35,000 | 35,500 | 34,900 | 35,400 | 218 |
2013/02/28 | 34,900 | 35,000 | 34,800 | 35,000 | 117 |
2013/02/27 | 34,600 | 34,800 | 34,450 | 34,700 | 68 |
2013/02/26 | 34,700 | 34,700 | 34,200 | 34,450 | 89 |
2013/02/25 | 33,950 | 34,800 | 33,850 | 34,700 | 96 |
2013/02/22 | 33,350 | 33,750 | 33,300 | 33,750 | 170 |
2013/02/21 | 34,000 | 35,000 | 33,950 | 34,050 | 165 |
2013/02/20 | 33,950 | 33,950 | 33,500 | 33,950 | 62 |
2013/02/19 | 33,000 | 34,000 | 33,000 | 34,000 | 51 |
2013/02/18 | 32,850 | 33,150 | 32,600 | 33,000 | 68 |
2013/02/15 | 33,000 | 33,950 | 32,000 | 32,600 | 217 |
2013/02/14 | 32,200 | 34,000 | 32,100 | 33,050 | 160 |
2013/02/13 | 34,000 | 34,200 | 33,000 | 33,400 | 195 |
2013/02/12 | 34,500 | 34,700 | 34,100 | 34,100 | 120 |
2013/02/08 | 34,650 | 34,850 | 34,500 | 34,500 | 64 |
2013/02/07 | 34,600 | 34,850 | 34,250 | 34,550 | 66 |
2013/02/06 | 35,000 | 35,100 | 34,200 | 34,500 | 142 |
2013/02/05 | 35,200 | 35,600 | 34,300 | 34,550 | 184 |
2013/02/04 | 35,550 | 35,850 | 34,950 | 35,650 | 200 |
2013/02/01 | 35,500 | 35,550 | 34,700 | 34,900 | 190 |
2013/01/31 | 34,500 | 35,500 | 34,500 | 35,200 | 310 |
2013/01/30 | 33,200 | 34,100 | 33,000 | 33,900 | 288 |
2013/01/29 | 33,250 | 33,800 | 33,250 | 33,300 | 87 |
2013/01/28 | 33,000 | 33,450 | 32,850 | 33,100 | 240 |
2013/01/25 | 32,250 | 32,750 | 32,200 | 32,650 | 139 |
2013/01/24 | 32,600 | 32,800 | 32,550 | 32,800 | 55 |
2013/01/23 | 32,800 | 32,900 | 32,550 | 32,650 | 38 |
2013/01/22 | 32,850 | 32,950 | 32,500 | 32,700 | 80 |
2013/01/21 | 32,950 | 32,950 | 32,500 | 32,850 | 90 |
2013/01/18 | 32,400 | 32,950 | 32,350 | 32,700 | 108 |
2013/01/17 | 32,500 | 32,600 | 32,000 | 32,200 | 136 |
2013/01/16 | 32,950 | 33,000 | 32,300 | 32,700 | 150 |
2013/01/15 | 32,950 | 33,100 | 32,700 | 32,700 | 271 |
2013/01/11 | 32,850 | 32,900 | 32,650 | 32,800 | 84 |
2013/01/10 | 32,750 | 32,800 | 32,600 | 32,600 | 57 |
2013/01/09 | 32,300 | 32,700 | 32,300 | 32,700 | 97 |
2013/01/08 | 32,150 | 32,300 | 32,100 | 32,250 | 78 |
2013/01/07 | 31,900 | 32,050 | 31,850 | 32,050 | 121 |
2013/01/04 | 32,800 | 32,800 | 31,500 | 31,850 | 163 |