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 |
---|---|---|---|---|---|
2016/12/30 | 271 | 275 | 271 | 273 | 47,400 |
2016/12/29 | 276 | 276 | 272 | 273 | 51,700 |
2016/12/28 | 275 | 280 | 274 | 275 | 61,500 |
2016/12/27 | 284 | 284 | 271 | 275 | 116,500 |
2016/12/26 | 276 | 288 | 276 | 281 | 234,800 |
2016/12/22 | 271 | 287 | 271 | 274 | 304,000 |
2016/12/21 | 269 | 270 | 266 | 269 | 129,600 |
2016/12/20 | 270 | 270 | 264 | 270 | 104,300 |
2016/12/19 | 270 | 270 | 267 | 269 | 60,100 |
2016/12/16 | 271 | 271 | 269 | 270 | 56,800 |
2016/12/15 | 270 | 273 | 270 | 272 | 68,500 |
2016/12/14 | 274 | 274 | 268 | 272 | 103,000 |
2016/12/13 | 272 | 274 | 269 | 272 | 75,000 |
2016/12/12 | 269 | 276 | 268 | 270 | 118,600 |
2016/12/09 | 277 | 277 | 268 | 268 | 135,900 |
2016/12/08 | 278 | 283 | 275 | 275 | 107,100 |
2016/12/07 | 278 | 280 | 274 | 277 | 86,200 |
2016/12/06 | 278 | 281 | 277 | 277 | 68,600 |
2016/12/05 | 274 | 279 | 273 | 276 | 117,100 |
2016/12/02 | 281 | 286 | 278 | 278 | 293,500 |
2016/12/01 | 297 | 297 | 286 | 287 | 395,500 |
2016/11/30 | 304 | 306 | 296 | 299 | 419,600 |
2016/11/29 | 301 | 324 | 297 | 304 | 901,500 |
2016/11/28 | 304 | 309 | 296 | 304 | 357,100 |
2016/11/25 | 320 | 327 | 298 | 302 | 702,400 |
2016/11/24 | 302 | 322 | 302 | 317 | 1,534,400 |
2016/11/22 | 304 | 305 | 292 | 303 | 441,700 |
2016/11/21 | 308 | 314 | 305 | 309 | 357,600 |
2016/11/18 | 302 | 312 | 297 | 311 | 812,100 |
2016/11/17 | 280 | 308 | 275 | 308 | 912,200 |
2016/11/16 | 282 | 286 | 268 | 279 | 283,800 |
2016/11/15 | 269 | 281 | 262 | 280 | 275,400 |
2016/11/14 | 262 | 272 | 261 | 268 | 128,300 |
2016/11/11 | 270 | 273 | 257 | 260 | 165,200 |
2016/11/10 | 263 | 269 | 261 | 267 | 214,300 |
2016/11/09 | 272 | 278 | 244 | 252 | 680,700 |
2016/11/08 | 281 | 302 | 272 | 275 | 2,277,400 |
2016/11/07 | 276 | 283 | 264 | 273 | 369,400 |
2016/11/04 | 275 | 278 | 270 | 272 | 220,100 |
2016/11/02 | 278 | 283 | 273 | 278 | 389,900 |
2016/11/01 | 289 | 291 | 275 | 283 | 593,900 |
2016/10/31 | 284 | 304 | 280 | 294 | 1,395,700 |
2016/10/28 | 282 | 285 | 278 | 278 | 321,200 |
2016/10/27 | 280 | 289 | 278 | 280 | 503,000 |
2016/10/26 | 274 | 285 | 272 | 278 | 618,200 |
2016/10/25 | 283 | 284 | 273 | 275 | 450,200 |
2016/10/24 | 289 | 295 | 279 | 280 | 1,010,800 |
2016/10/21 | 299 | 299 | 275 | 275 | 1,224,700 |
2016/10/20 | 301 | 310 | 296 | 299 | 1,319,100 |
2016/10/19 | 300 | 308 | 292 | 300 | 2,253,000 |
2016/10/18 | 316 | 317 | 291 | 297 | 3,491,200 |
2016/10/17 | 323 | 379 | 313 | 313 | 20,370,200 |
2016/10/14 | 319 | 343 | 298 | 307 | 5,309,900 |
2016/10/13 | 357 | 377 | 317 | 322 | 27,238,000 |
2016/10/12 | 337 | 369 | 316 | 365 | 55,273,300 |
2016/10/11 | 247 | 289 | 245 | 289 | 754,600 |
2016/10/07 | 209 | 210 | 208 | 209 | 18,000 |
2016/10/06 | 208 | 210 | 208 | 210 | 10,500 |
2016/10/05 | 208 | 209 | 203 | 207 | 36,500 |
2016/10/04 | 210 | 210 | 207 | 207 | 9,100 |
2016/10/03 | 208 | 210 | 207 | 209 | 7,000 |
2016/09/30 | 209 | 211 | 207 | 207 | 18,700 |
2016/09/29 | 209 | 211 | 208 | 208 | 20,400 |
2016/09/28 | 209 | 209 | 207 | 209 | 6,300 |
2016/09/27 | 206 | 208 | 206 | 208 | 11,900 |
2016/09/26 | 208 | 209 | 205 | 209 | 17,300 |
2016/09/23 | 208 | 209 | 207 | 209 | 15,500 |
2016/09/21 | 208 | 209 | 206 | 208 | 13,200 |
2016/09/20 | 208 | 210 | 208 | 209 | 4,200 |
2016/09/16 | 209 | 210 | 208 | 208 | 11,700 |
2016/09/15 | 207 | 208 | 207 | 208 | 25,700 |
2016/09/14 | 207 | 209 | 207 | 207 | 13,000 |
2016/09/13 | 206 | 208 | 205 | 208 | 14,000 |
2016/09/12 | 206 | 206 | 205 | 205 | 21,800 |
2016/09/09 | 207 | 209 | 206 | 208 | 15,500 |
2016/09/08 | 208 | 210 | 207 | 208 | 18,900 |
2016/09/07 | 209 | 209 | 207 | 208 | 22,100 |
2016/09/06 | 208 | 208 | 207 | 208 | 7,800 |
2016/09/05 | 206 | 209 | 206 | 208 | 19,200 |
2016/09/02 | 205 | 206 | 205 | 206 | 12,500 |
2016/09/01 | 205 | 206 | 204 | 205 | 15,200 |
2016/08/31 | 210 | 210 | 200 | 204 | 153,400 |
2016/08/30 | 213 | 214 | 204 | 210 | 101,300 |
2016/08/29 | 213 | 216 | 213 | 215 | 13,200 |
2016/08/26 | 214 | 214 | 211 | 212 | 6,100 |
2016/08/25 | 213 | 213 | 211 | 213 | 2,800 |
2016/08/24 | 211 | 213 | 211 | 213 | 8,500 |
2016/08/23 | 211 | 212 | 211 | 211 | 20,200 |
2016/08/22 | 212 | 215 | 212 | 213 | 8,200 |
2016/08/19 | 211 | 214 | 210 | 213 | 88,100 |
2016/08/18 | 215 | 216 | 213 | 213 | 4,300 |
2016/08/17 | 215 | 217 | 214 | 216 | 8,700 |
2016/08/16 | 216 | 217 | 214 | 214 | 21,800 |
2016/08/15 | 215 | 220 | 212 | 216 | 21,800 |
2016/08/12 | 218 | 218 | 210 | 216 | 35,800 |
2016/08/10 | 216 | 219 | 215 | 219 | 28,500 |
2016/08/09 | 214 | 215 | 213 | 214 | 8,100 |
2016/08/08 | 214 | 218 | 210 | 213 | 24,300 |
2016/08/05 | 212 | 216 | 212 | 216 | 18,000 |
2016/08/04 | 217 | 218 | 214 | 216 | 22,500 |
2016/08/03 | 216 | 216 | 215 | 215 | 9,900 |
2016/08/02 | 218 | 219 | 216 | 218 | 8,200 |
2016/08/01 | 218 | 219 | 216 | 218 | 9,100 |
2016/07/29 | 219 | 220 | 217 | 220 | 7,700 |
2016/07/28 | 220 | 220 | 218 | 219 | 14,700 |
2016/07/27 | 220 | 221 | 218 | 220 | 6,500 |
2016/07/26 | 222 | 222 | 219 | 220 | 13,600 |
2016/07/25 | 222 | 222 | 219 | 221 | 7,800 |
2016/07/22 | 221 | 222 | 220 | 220 | 19,000 |
2016/07/21 | 221 | 224 | 220 | 221 | 23,600 |
2016/07/20 | 219 | 221 | 219 | 219 | 8,800 |
2016/07/19 | 220 | 222 | 217 | 220 | 12,100 |
2016/07/15 | 220 | 223 | 215 | 220 | 36,700 |
2016/07/14 | 221 | 223 | 220 | 220 | 5,100 |
2016/07/13 | 220 | 224 | 219 | 220 | 25,400 |
2016/07/12 | 217 | 222 | 217 | 219 | 31,800 |
2016/07/11 | 216 | 216 | 215 | 216 | 6,400 |
2016/07/08 | 216 | 217 | 212 | 214 | 13,900 |
2016/07/07 | 213 | 216 | 213 | 216 | 2,200 |
2016/07/06 | 217 | 217 | 212 | 213 | 10,000 |
2016/07/05 | 218 | 218 | 215 | 217 | 3,000 |
2016/07/04 | 216 | 218 | 213 | 218 | 10,000 |
2016/07/01 | 218 | 218 | 216 | 217 | 5,300 |
2016/06/30 | 214 | 219 | 214 | 218 | 9,700 |
2016/06/29 | 213 | 215 | 211 | 215 | 24,900 |
2016/06/28 | 208 | 211 | 206 | 211 | 7,700 |
2016/06/27 | 208 | 211 | 207 | 207 | 17,600 |
2016/06/24 | 227 | 227 | 207 | 207 | 43,000 |
2016/06/23 | 222 | 223 | 221 | 223 | 24,400 |
2016/06/22 | 226 | 226 | 223 | 223 | 9,600 |
2016/06/21 | 227 | 227 | 223 | 226 | 13,800 |
2016/06/20 | 225 | 228 | 223 | 226 | 37,800 |
2016/06/17 | 221 | 225 | 219 | 225 | 63,700 |
2016/06/16 | 225 | 225 | 220 | 222 | 25,400 |
2016/06/15 | 220 | 224 | 220 | 223 | 22,600 |
2016/06/14 | 228 | 228 | 222 | 222 | 44,800 |
2016/06/13 | 230 | 231 | 228 | 228 | 41,400 |
2016/06/10 | 231 | 235 | 231 | 232 | 27,100 |
2016/06/09 | 236 | 236 | 229 | 230 | 61,300 |
2016/06/08 | 231 | 250 | 231 | 238 | 247,400 |
2016/06/07 | 228 | 231 | 228 | 230 | 13,900 |
2016/06/06 | 225 | 229 | 225 | 228 | 33,100 |
2016/06/03 | 224 | 226 | 224 | 226 | 26,500 |
2016/06/02 | 227 | 227 | 225 | 225 | 13,700 |
2016/06/01 | 227 | 230 | 226 | 227 | 20,800 |
2016/05/31 | 227 | 230 | 226 | 227 | 51,700 |
2016/05/30 | 228 | 228 | 226 | 228 | 35,000 |
2016/05/27 | 227 | 230 | 226 | 228 | 37,400 |
2016/05/26 | 228 | 232 | 222 | 226 | 128,500 |
2016/05/25 | 231 | 233 | 229 | 230 | 31,400 |
2016/05/24 | 232 | 234 | 231 | 231 | 29,600 |
2016/05/23 | 233 | 237 | 233 | 235 | 78,900 |
2016/05/20 | 228 | 233 | 226 | 231 | 66,000 |
2016/05/19 | 236 | 236 | 226 | 228 | 354,400 |
2016/05/18 | 244 | 262 | 234 | 237 | 3,260,200 |
2016/05/17 | 212 | 213 | 211 | 212 | 5,100 |
2016/05/16 | 212 | 214 | 209 | 212 | 16,300 |
2016/05/13 | 213 | 214 | 212 | 212 | 6,300 |
2016/05/12 | 215 | 215 | 213 | 214 | 5,300 |
2016/05/11 | 216 | 216 | 214 | 215 | 9,600 |
2016/05/10 | 214 | 216 | 212 | 214 | 13,400 |
2016/05/09 | 212 | 219 | 212 | 215 | 8,800 |
2016/05/06 | 216 | 217 | 211 | 213 | 5,700 |
2016/05/02 | 212 | 213 | 209 | 213 | 8,300 |
2016/04/28 | 218 | 222 | 215 | 215 | 18,200 |
2016/04/27 | 216 | 219 | 215 | 219 | 6,100 |
2016/04/26 | 222 | 222 | 215 | 215 | 14,900 |
2016/04/25 | 218 | 224 | 218 | 221 | 19,300 |
2016/04/22 | 218 | 218 | 216 | 217 | 9,100 |
2016/04/21 | 214 | 218 | 214 | 218 | 29,800 |
2016/04/20 | 213 | 214 | 213 | 213 | 7,000 |
2016/04/19 | 211 | 212 | 211 | 212 | 5,400 |
2016/04/18 | 210 | 212 | 209 | 210 | 12,400 |
2016/04/15 | 214 | 215 | 212 | 215 | 10,800 |
2016/04/14 | 214 | 215 | 213 | 214 | 16,800 |
2016/04/13 | 211 | 214 | 210 | 212 | 11,100 |
2016/04/12 | 209 | 212 | 209 | 211 | 5,100 |
2016/04/11 | 209 | 210 | 208 | 210 | 5,000 |
2016/04/08 | 204 | 208 | 200 | 208 | 18,600 |
2016/04/07 | 210 | 210 | 205 | 206 | 5,400 |
2016/04/06 | 209 | 209 | 206 | 206 | 16,700 |
2016/04/05 | 214 | 214 | 206 | 209 | 13,300 |
2016/04/04 | 215 | 215 | 211 | 215 | 22,400 |
2016/04/01 | 223 | 223 | 215 | 215 | 24,700 |
2016/03/31 | 221 | 223 | 220 | 222 | 5,200 |
2016/03/30 | 223 | 224 | 220 | 220 | 19,200 |
2016/03/29 | 223 | 225 | 222 | 223 | 22,500 |
2016/03/28 | 230 | 233 | 229 | 230 | 58,000 |
2016/03/25 | 229 | 230 | 228 | 229 | 17,100 |
2016/03/24 | 230 | 230 | 228 | 229 | 24,800 |
2016/03/23 | 231 | 234 | 230 | 231 | 31,600 |
2016/03/22 | 228 | 231 | 227 | 230 | 30,600 |
2016/03/18 | 226 | 230 | 223 | 229 | 43,500 |
2016/03/17 | 236 | 249 | 225 | 225 | 349,800 |
2016/03/16 | 222 | 224 | 221 | 221 | 12,600 |
2016/03/15 | 222 | 224 | 222 | 222 | 12,400 |
2016/03/14 | 222 | 222 | 219 | 222 | 43,500 |
2016/03/11 | 220 | 223 | 218 | 223 | 14,900 |
2016/03/10 | 216 | 224 | 216 | 220 | 17,300 |
2016/03/09 | 216 | 216 | 213 | 215 | 19,000 |
2016/03/08 | 221 | 222 | 214 | 217 | 34,300 |
2016/03/07 | 219 | 222 | 217 | 220 | 35,700 |
2016/03/04 | 216 | 218 | 215 | 217 | 21,000 |
2016/03/03 | 213 | 217 | 213 | 214 | 13,800 |
2016/03/02 | 213 | 213 | 210 | 212 | 17,300 |
2016/03/01 | 209 | 211 | 208 | 209 | 7,700 |
2016/02/29 | 207 | 210 | 207 | 208 | 14,800 |
2016/02/26 | 208 | 208 | 206 | 207 | 10,400 |
2016/02/25 | 207 | 210 | 204 | 205 | 24,900 |
2016/02/24 | 204 | 207 | 200 | 206 | 13,500 |
2016/02/23 | 209 | 210 | 204 | 205 | 84,700 |
2016/02/22 | 208 | 210 | 207 | 209 | 9,800 |
2016/02/19 | 203 | 210 | 203 | 210 | 89,300 |
2016/02/18 | 203 | 206 | 202 | 203 | 15,300 |
2016/02/17 | 202 | 205 | 200 | 201 | 10,200 |
2016/02/16 | 200 | 204 | 198 | 202 | 100,100 |
2016/02/15 | 192 | 199 | 191 | 198 | 33,100 |
2016/02/12 | 194 | 198 | 187 | 187 | 82,700 |
2016/02/10 | 216 | 216 | 199 | 202 | 105,800 |
2016/02/09 | 221 | 221 | 213 | 213 | 30,400 |
2016/02/08 | 220 | 224 | 220 | 224 | 18,600 |
2016/02/05 | 228 | 231 | 226 | 227 | 5,900 |
2016/02/04 | 231 | 233 | 229 | 231 | 18,400 |
2016/02/03 | 232 | 232 | 228 | 231 | 14,500 |
2016/02/02 | 234 | 235 | 233 | 234 | 6,500 |
2016/02/01 | 235 | 235 | 233 | 234 | 12,600 |
2016/01/29 | 229 | 233 | 227 | 233 | 14,800 |
2016/01/28 | 229 | 231 | 227 | 230 | 15,100 |
2016/01/27 | 226 | 233 | 225 | 231 | 17,900 |
2016/01/26 | 223 | 225 | 223 | 223 | 32,700 |
2016/01/25 | 230 | 231 | 225 | 231 | 20,200 |
2016/01/22 | 221 | 225 | 220 | 225 | 10,900 |
2016/01/21 | 222 | 226 | 216 | 216 | 57,800 |
2016/01/20 | 234 | 234 | 222 | 222 | 47,700 |
2016/01/19 | 229 | 231 | 228 | 230 | 4,300 |
2016/01/18 | 226 | 229 | 224 | 229 | 31,300 |
2016/01/15 | 234 | 235 | 230 | 231 | 25,600 |
2016/01/14 | 234 | 234 | 229 | 233 | 38,300 |
2016/01/13 | 233 | 239 | 233 | 237 | 19,200 |
2016/01/12 | 242 | 242 | 228 | 232 | 126,600 |
2016/01/08 | 245 | 246 | 243 | 244 | 47,200 |
2016/01/07 | 246 | 249 | 245 | 248 | 29,700 |
2016/01/06 | 249 | 252 | 246 | 246 | 37,400 |
2016/01/05 | 248 | 252 | 247 | 250 | 25,900 |
2016/01/04 | 250 | 263 | 247 | 251 | 93,500 |