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 |
---|---|---|---|---|---|
2014/12/30 | 324 | 326 | 323 | 326 | 7,900 |
2014/12/29 | 323 | 326 | 323 | 324 | 14,500 |
2014/12/26 | 319 | 326 | 319 | 326 | 13,000 |
2014/12/25 | 324 | 324 | 317 | 317 | 69,100 |
2014/12/24 | 325 | 330 | 323 | 325 | 61,100 |
2014/12/22 | 329 | 329 | 326 | 328 | 33,100 |
2014/12/19 | 333 | 333 | 328 | 332 | 26,500 |
2014/12/18 | 333 | 333 | 330 | 332 | 12,200 |
2014/12/17 | 329 | 336 | 329 | 333 | 26,400 |
2014/12/16 | 329 | 332 | 327 | 329 | 21,800 |
2014/12/15 | 333 | 336 | 330 | 333 | 26,100 |
2014/12/12 | 333 | 338 | 331 | 338 | 24,800 |
2014/12/11 | 333 | 333 | 330 | 332 | 16,300 |
2014/12/10 | 340 | 340 | 330 | 335 | 50,100 |
2014/12/09 | 341 | 347 | 341 | 341 | 36,000 |
2014/12/08 | 342 | 346 | 341 | 343 | 36,800 |
2014/12/05 | 340 | 342 | 338 | 341 | 31,300 |
2014/12/04 | 346 | 346 | 340 | 341 | 45,500 |
2014/12/03 | 335 | 342 | 335 | 339 | 65,800 |
2014/12/02 | 333 | 337 | 330 | 335 | 28,400 |
2014/12/01 | 335 | 336 | 332 | 333 | 19,100 |
2014/11/28 | 334 | 335 | 330 | 335 | 15,200 |
2014/11/27 | 331 | 335 | 330 | 334 | 28,900 |
2014/11/26 | 332 | 337 | 331 | 332 | 24,300 |
2014/11/25 | 330 | 333 | 329 | 332 | 18,500 |
2014/11/21 | 329 | 331 | 328 | 331 | 14,800 |
2014/11/20 | 330 | 334 | 330 | 330 | 24,300 |
2014/11/19 | 332 | 332 | 329 | 329 | 10,800 |
2014/11/18 | 327 | 329 | 325 | 329 | 22,800 |
2014/11/17 | 335 | 335 | 325 | 327 | 52,800 |
2014/11/14 | 335 | 339 | 332 | 334 | 25,200 |
2014/11/13 | 333 | 336 | 332 | 332 | 17,500 |
2014/11/12 | 335 | 335 | 330 | 333 | 39,700 |
2014/11/11 | 335 | 336 | 332 | 335 | 38,500 |
2014/11/10 | 336 | 338 | 332 | 334 | 61,600 |
2014/11/07 | 348 | 349 | 340 | 341 | 68,600 |
2014/11/06 | 345 | 353 | 336 | 353 | 179,600 |
2014/11/05 | 345 | 349 | 335 | 343 | 196,600 |
2014/11/04 | 355 | 359 | 336 | 354 | 380,600 |
2014/10/31 | 380 | 395 | 356 | 365 | 2,366,800 |
2014/10/30 | 396 | 396 | 396 | 396 | 208,200 |
2014/10/29 | 312 | 316 | 311 | 316 | 8,900 |
2014/10/28 | 310 | 312 | 310 | 311 | 1,800 |
2014/10/27 | 311 | 314 | 310 | 310 | 6,000 |
2014/10/24 | 313 | 313 | 310 | 310 | 7,500 |
2014/10/23 | 313 | 313 | 310 | 312 | 4,400 |
2014/10/22 | 314 | 314 | 310 | 313 | 8,200 |
2014/10/21 | 314 | 314 | 309 | 313 | 5,400 |
2014/10/20 | 310 | 313 | 308 | 312 | 10,900 |
2014/10/17 | 309 | 310 | 305 | 307 | 18,400 |
2014/10/16 | 307 | 312 | 307 | 310 | 10,800 |
2014/10/15 | 321 | 323 | 305 | 314 | 40,300 |
2014/10/14 | 320 | 325 | 320 | 320 | 11,800 |
2014/10/10 | 327 | 333 | 325 | 325 | 54,700 |
2014/10/09 | 334 | 334 | 331 | 331 | 7,800 |
2014/10/08 | 333 | 336 | 333 | 334 | 4,400 |
2014/10/07 | 335 | 335 | 333 | 335 | 5,000 |
2014/10/06 | 338 | 338 | 334 | 337 | 5,100 |
2014/10/03 | 330 | 339 | 330 | 339 | 14,500 |
2014/10/02 | 333 | 333 | 330 | 332 | 63,700 |
2014/10/01 | 336 | 338 | 333 | 334 | 19,200 |
2014/09/30 | 336 | 338 | 335 | 335 | 16,400 |
2014/09/29 | 339 | 339 | 336 | 336 | 11,400 |
2014/09/26 | 338 | 340 | 338 | 340 | 9,300 |
2014/09/25 | 339 | 340 | 338 | 340 | 15,100 |
2014/09/24 | 340 | 340 | 338 | 340 | 18,100 |
2014/09/22 | 340 | 342 | 340 | 341 | 14,700 |
2014/09/19 | 343 | 343 | 339 | 340 | 18,600 |
2014/09/18 | 341 | 342 | 340 | 341 | 17,900 |
2014/09/17 | 343 | 343 | 340 | 340 | 11,200 |
2014/09/16 | 343 | 344 | 341 | 342 | 11,800 |
2014/09/12 | 342 | 344 | 341 | 341 | 12,400 |
2014/09/11 | 345 | 345 | 341 | 341 | 79,900 |
2014/09/10 | 348 | 351 | 342 | 343 | 44,600 |
2014/09/09 | 354 | 355 | 348 | 349 | 15,200 |
2014/09/08 | 345 | 353 | 345 | 353 | 29,800 |
2014/09/05 | 345 | 349 | 345 | 345 | 34,800 |
2014/09/04 | 354 | 357 | 349 | 349 | 52,700 |
2014/09/03 | 353 | 362 | 353 | 357 | 51,500 |
2014/09/02 | 367 | 370 | 355 | 357 | 142,900 |
2014/09/01 | 384 | 388 | 363 | 367 | 387,800 |
2014/08/29 | 341 | 400 | 340 | 400 | 319,900 |
2014/08/28 | 343 | 345 | 342 | 342 | 7,700 |
2014/08/27 | 343 | 345 | 342 | 345 | 15,900 |
2014/08/26 | 342 | 345 | 340 | 345 | 16,800 |
2014/08/25 | 335 | 345 | 335 | 341 | 44,200 |
2014/08/22 | 331 | 333 | 330 | 333 | 8,900 |
2014/08/21 | 333 | 334 | 331 | 333 | 5,700 |
2014/08/20 | 337 | 338 | 332 | 334 | 7,400 |
2014/08/19 | 332 | 336 | 330 | 336 | 15,000 |
2014/08/18 | 331 | 331 | 328 | 328 | 12,100 |
2014/08/15 | 331 | 333 | 330 | 331 | 10,800 |
2014/08/14 | 332 | 333 | 330 | 333 | 4,500 |
2014/08/13 | 330 | 332 | 330 | 332 | 6,300 |
2014/08/12 | 331 | 332 | 330 | 331 | 5,400 |
2014/08/11 | 330 | 331 | 325 | 331 | 16,500 |
2014/08/08 | 335 | 335 | 318 | 325 | 40,100 |
2014/08/07 | 333 | 336 | 330 | 335 | 14,400 |
2014/08/06 | 337 | 338 | 332 | 333 | 15,000 |
2014/08/05 | 336 | 339 | 331 | 337 | 27,300 |
2014/08/04 | 340 | 341 | 338 | 339 | 5,400 |
2014/08/01 | 340 | 345 | 339 | 341 | 30,800 |
2014/07/31 | 345 | 348 | 344 | 347 | 38,800 |
2014/07/30 | 347 | 348 | 344 | 348 | 13,900 |
2014/07/29 | 346 | 348 | 345 | 347 | 21,800 |
2014/07/28 | 340 | 348 | 339 | 346 | 24,600 |
2014/07/25 | 342 | 348 | 340 | 341 | 36,800 |
2014/07/24 | 338 | 341 | 336 | 338 | 12,500 |
2014/07/23 | 341 | 342 | 331 | 339 | 22,700 |
2014/07/22 | 338 | 344 | 338 | 341 | 28,800 |
2014/07/18 | 331 | 338 | 331 | 335 | 20,400 |
2014/07/17 | 336 | 340 | 334 | 334 | 15,900 |
2014/07/16 | 335 | 337 | 333 | 334 | 11,300 |
2014/07/15 | 338 | 341 | 336 | 337 | 12,100 |
2014/07/14 | 331 | 335 | 331 | 335 | 14,700 |
2014/07/11 | 334 | 334 | 331 | 331 | 22,800 |
2014/07/10 | 338 | 338 | 334 | 334 | 21,000 |
2014/07/09 | 335 | 339 | 334 | 338 | 13,900 |
2014/07/08 | 336 | 338 | 334 | 336 | 14,000 |
2014/07/07 | 340 | 341 | 335 | 336 | 59,200 |
2014/07/04 | 342 | 342 | 337 | 338 | 26,000 |
2014/07/03 | 344 | 344 | 339 | 340 | 33,700 |
2014/07/02 | 348 | 349 | 343 | 345 | 12,600 |
2014/07/01 | 343 | 351 | 341 | 345 | 30,000 |
2014/06/30 | 336 | 341 | 335 | 340 | 33,700 |
2014/06/27 | 342 | 343 | 335 | 337 | 49,100 |
2014/06/26 | 346 | 346 | 342 | 345 | 11,900 |
2014/06/25 | 345 | 345 | 343 | 345 | 15,400 |
2014/06/24 | 343 | 347 | 340 | 346 | 29,900 |
2014/06/23 | 351 | 357 | 345 | 346 | 57,200 |
2014/06/20 | 357 | 360 | 350 | 351 | 124,900 |
2014/06/19 | 345 | 413 | 343 | 371 | 733,500 |
2014/06/18 | 338 | 346 | 337 | 342 | 37,800 |
2014/06/17 | 338 | 341 | 336 | 336 | 16,300 |
2014/06/16 | 343 | 344 | 336 | 336 | 27,500 |
2014/06/13 | 346 | 346 | 341 | 345 | 15,500 |
2014/06/12 | 348 | 349 | 345 | 347 | 15,600 |
2014/06/11 | 349 | 349 | 341 | 348 | 17,900 |
2014/06/10 | 355 | 360 | 344 | 347 | 56,800 |
2014/06/09 | 341 | 350 | 340 | 350 | 53,100 |
2014/06/06 | 339 | 341 | 338 | 339 | 10,400 |
2014/06/05 | 340 | 341 | 338 | 338 | 9,400 |
2014/06/04 | 340 | 341 | 335 | 338 | 30,500 |
2014/06/03 | 339 | 340 | 335 | 339 | 23,000 |
2014/06/02 | 336 | 341 | 333 | 337 | 26,500 |
2014/05/30 | 334 | 340 | 330 | 340 | 36,400 |
2014/05/29 | 331 | 341 | 330 | 333 | 35,500 |
2014/05/28 | 331 | 337 | 326 | 330 | 46,600 |
2014/05/27 | 330 | 333 | 327 | 327 | 17,600 |
2014/05/26 | 325 | 332 | 325 | 332 | 19,600 |
2014/05/23 | 323 | 330 | 322 | 323 | 9,200 |
2014/05/22 | 314 | 333 | 314 | 326 | 30,200 |
2014/05/21 | 310 | 314 | 310 | 314 | 13,400 |
2014/05/20 | 312 | 313 | 309 | 312 | 19,600 |
2014/05/19 | 330 | 331 | 305 | 313 | 73,100 |
2014/05/16 | 332 | 333 | 330 | 331 | 23,000 |
2014/05/15 | 331 | 333 | 331 | 333 | 18,500 |
2014/05/14 | 333 | 333 | 330 | 333 | 26,200 |
2014/05/13 | 335 | 337 | 330 | 333 | 67,300 |
2014/05/12 | 340 | 343 | 332 | 337 | 215,500 |
2014/05/09 | 386 | 386 | 381 | 385 | 13,500 |
2014/05/08 | 390 | 392 | 385 | 386 | 19,200 |
2014/05/07 | 392 | 393 | 389 | 389 | 7,600 |
2014/05/02 | 387 | 393 | 385 | 390 | 9,500 |
2014/05/01 | 384 | 387 | 382 | 385 | 7,500 |
2014/04/30 | 386 | 389 | 381 | 383 | 22,300 |
2014/04/28 | 388 | 390 | 385 | 385 | 10,500 |
2014/04/25 | 387 | 393 | 386 | 388 | 12,900 |
2014/04/24 | 393 | 397 | 385 | 390 | 24,200 |
2014/04/23 | 394 | 396 | 393 | 394 | 9,300 |
2014/04/22 | 405 | 405 | 394 | 394 | 36,900 |
2014/04/21 | 392 | 405 | 392 | 399 | 43,000 |
2014/04/18 | 387 | 396 | 387 | 393 | 17,300 |
2014/04/17 | 389 | 390 | 385 | 387 | 19,200 |
2014/04/16 | 387 | 394 | 383 | 388 | 33,700 |
2014/04/15 | 389 | 397 | 385 | 388 | 20,000 |
2014/04/14 | 377 | 390 | 377 | 383 | 17,500 |
2014/04/11 | 380 | 383 | 370 | 376 | 71,300 |
2014/04/10 | 390 | 394 | 385 | 386 | 38,600 |
2014/04/09 | 395 | 396 | 388 | 390 | 50,800 |
2014/04/08 | 397 | 400 | 394 | 400 | 30,500 |
2014/04/07 | 405 | 409 | 398 | 399 | 66,200 |
2014/04/04 | 412 | 412 | 407 | 410 | 23,900 |
2014/04/03 | 417 | 417 | 411 | 411 | 27,900 |
2014/04/02 | 417 | 418 | 410 | 413 | 37,600 |
2014/04/01 | 416 | 419 | 406 | 412 | 75,800 |
2014/03/31 | 406 | 449 | 406 | 421 | 283,200 |
2014/03/28 | 396 | 405 | 394 | 402 | 65,900 |
2014/03/27 | 400 | 404 | 392 | 392 | 98,000 |
2014/03/26 | 420 | 422 | 405 | 405 | 152,800 |
2014/03/25 | 415 | 436 | 415 | 422 | 88,500 |
2014/03/24 | 422 | 430 | 420 | 422 | 96,800 |
2014/03/20 | 431 | 433 | 415 | 419 | 192,100 |
2014/03/19 | 440 | 450 | 430 | 437 | 230,700 |
2014/03/18 | 465 | 468 | 432 | 447 | 470,300 |
2014/03/17 | 487 | 497 | 446 | 451 | 744,900 |
2014/03/14 | 539 | 560 | 489 | 489 | 2,464,700 |
2014/03/13 | 603 | 603 | 571 | 589 | 1,560,100 |
2014/03/12 | 503 | 503 | 503 | 503 | 50,400 |
2014/03/11 | 420 | 423 | 420 | 423 | 4,400 |
2014/03/10 | 424 | 424 | 416 | 419 | 11,900 |
2014/03/07 | 423 | 425 | 412 | 422 | 38,600 |
2014/03/06 | 413 | 419 | 413 | 418 | 7,600 |
2014/03/05 | 415 | 415 | 405 | 412 | 9,100 |
2014/03/04 | 407 | 411 | 407 | 407 | 9,200 |
2014/03/03 | 403 | 409 | 400 | 408 | 14,200 |
2014/02/28 | 418 | 418 | 399 | 406 | 29,700 |
2014/02/27 | 430 | 433 | 417 | 418 | 20,400 |
2014/02/26 | 427 | 434 | 424 | 427 | 15,700 |
2014/02/25 | 417 | 428 | 417 | 423 | 14,200 |
2014/02/24 | 418 | 420 | 414 | 417 | 8,400 |
2014/02/21 | 412 | 417 | 410 | 414 | 5,300 |
2014/02/20 | 420 | 422 | 410 | 411 | 14,000 |
2014/02/19 | 409 | 425 | 405 | 412 | 23,600 |
2014/02/18 | 407 | 407 | 402 | 407 | 10,500 |
2014/02/17 | 396 | 407 | 395 | 399 | 13,000 |
2014/02/14 | 408 | 408 | 387 | 394 | 22,800 |
2014/02/13 | 419 | 419 | 400 | 400 | 20,700 |
2014/02/12 | 425 | 425 | 415 | 416 | 17,200 |
2014/02/10 | 402 | 424 | 402 | 423 | 29,400 |
2014/02/07 | 401 | 406 | 393 | 397 | 15,300 |
2014/02/06 | 375 | 400 | 375 | 395 | 32,100 |
2014/02/05 | 389 | 394 | 372 | 382 | 39,400 |
2014/02/04 | 366 | 395 | 355 | 373 | 120,300 |
2014/02/03 | 404 | 411 | 395 | 398 | 56,300 |
2014/01/31 | 430 | 437 | 418 | 420 | 42,000 |
2014/01/30 | 430 | 443 | 428 | 434 | 41,400 |
2014/01/29 | 446 | 450 | 432 | 448 | 22,800 |
2014/01/28 | 427 | 435 | 423 | 434 | 41,000 |
2014/01/27 | 450 | 460 | 415 | 421 | 143,800 |
2014/01/24 | 464 | 466 | 458 | 465 | 55,900 |
2014/01/23 | 477 | 485 | 466 | 470 | 39,800 |
2014/01/22 | 480 | 499 | 471 | 475 | 98,300 |
2014/01/21 | 475 | 477 | 469 | 472 | 48,200 |
2014/01/20 | 473 | 476 | 465 | 474 | 47,300 |
2014/01/17 | 468 | 481 | 464 | 481 | 51,200 |
2014/01/16 | 482 | 494 | 467 | 470 | 117,100 |
2014/01/15 | 493 | 500 | 486 | 490 | 171,900 |
2014/01/14 | 466 | 500 | 448 | 480 | 370,000 |
2014/01/10 | 495 | 509 | 466 | 480 | 278,000 |
2014/01/09 | 512 | 544 | 490 | 495 | 583,700 |
2014/01/08 | 497 | 554 | 484 | 521 | 1,405,500 |
2014/01/07 | 624 | 624 | 542 | 545 | 2,305,800 |
2014/01/06 | 525 | 525 | 525 | 525 | 168,400 |