1. HOME >
  2. 株価時系列 >
  3. 4661 >
  4. 2013年

4661 (株)オリエンタルランド の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3015,21015,25015,10015,170245,800758.50
2013-12-2715,09015,12015,00015,120229,800756
2013-12-2614,84015,09014,80015,030337,500751.50
2013-12-2514,40014,75014,40014,680487,500734
2013-12-2414,50014,55014,43014,460313,100723
2013-12-2014,51014,58014,47014,550275,400727.50
2013-12-1914,51014,65014,38014,470328,200723.50
2013-12-1814,13014,48014,11014,470377,700723.50
2013-12-1714,42014,46014,06014,300389,600715
2013-12-1614,73014,75014,48014,500227,800725
2013-12-1314,80014,87014,73014,760386,700738
2013-12-1214,87014,93014,80014,870171,700743.50
2013-12-1114,97014,97014,88014,880169,500744
2013-12-1014,94014,99014,92014,920187,200746
2013-12-0914,97015,02014,94015,020208,000751
2013-12-0615,02015,04014,92014,940156,200747
2013-12-0515,01015,08015,00015,010196,200750.50
2013-12-0415,02015,13014,98014,990225,500749.50
2013-12-0315,10015,11015,03015,040124,100752
2013-12-0215,10015,17015,02015,050186,800752.50
2013-11-2914,91015,09014,90015,090289,000754.50
2013-11-2814,98014,98014,90014,920150,200746
2013-11-2714,93015,00014,91014,960182,100748
2013-11-2615,00015,03014,95014,960275,100748
2013-11-2515,11015,14015,00015,040197,900752
2013-11-2215,16015,18015,05015,090242,900754.50
2013-11-2115,04015,13015,03015,100203,100755
2013-11-2015,03015,10015,00015,040198,300752
2013-11-1915,07015,13015,02015,020246,900751
2013-11-1815,28015,29015,07015,110303,600755.50
2013-11-1515,25015,40015,17015,190354,600759.50
2013-11-1415,17015,23015,02015,140347,400757
2013-11-1315,30015,30015,10015,140250,600757
2013-11-1215,25015,39015,18015,360196,700768
2013-11-1115,29015,42015,15015,200198,800760
2013-11-0815,39015,39015,20015,270139,400763.50
2013-11-0715,41015,49015,32015,430181,300771.50
2013-11-0615,29015,46015,25015,390211,400769.50
2013-11-0515,54015,55015,35015,390187,800769.50
2013-11-0115,71015,71015,42015,460210,200773
2013-10-3115,60015,81015,60015,720338,200786
2013-10-3015,60015,68015,45015,670767,900783.50
2013-10-2915,27015,56015,26015,560347,800778
2013-10-2815,29015,35015,17015,260256,600763
2013-10-2515,69015,69015,15015,220539,700761
2013-10-2415,45015,69015,43015,680311,600784
2013-10-2315,81015,83015,41015,410565,400770.50
2013-10-2216,00016,00015,80015,820403,400791
2013-10-2116,23016,28016,00016,040298,000802
2013-10-1816,22016,28016,10016,110292,200805.50
2013-10-1716,39016,39016,23016,280191,300814
2013-10-1616,34016,38016,27016,330105,900816.50
2013-10-1516,49016,52016,30016,380283,100819
2013-10-1116,29016,43016,18016,430336,800821.50
2013-10-1016,19016,19016,07016,150278,500807.50
2013-10-0916,19016,21016,03016,210244,300810.50
2013-10-0816,25016,30016,18016,190308,700809.50
2013-10-0716,26016,40016,24016,320265,400816
2013-10-0416,34016,40016,21016,290214,700814.50
2013-10-0316,31016,40016,27016,340274,200817
2013-10-0216,28016,42016,18016,230332,900811.50
2013-10-0116,20016,30016,14016,210193,900810.50
2013-09-3016,23016,30016,13016,220191,600811
2013-09-2716,32016,37016,25016,330142,800816.50
2013-09-2616,29016,39016,20016,380308,000819
2013-09-2516,41016,47016,40016,460636,200823
2013-09-2416,38016,46016,33016,400248,400820
2013-09-2016,40016,41016,34016,400151,800820
2013-09-1916,33016,37016,26016,360169,900818
2013-09-1816,33016,33016,17016,240189,000812
2013-09-1716,39016,44016,21016,230175,400811.50
2013-09-1316,22016,44016,22016,350244,800817.50
2013-09-1216,41016,42016,26016,270165,200813.50
2013-09-1116,60016,65016,40016,440190,000822
2013-09-1016,52016,65016,45016,530220,800826.50
2013-09-0916,69016,70016,30016,450297,700822.50
2013-09-0616,26016,29015,97016,060207,100803
2013-09-0516,34016,38016,20016,250175,200812.50
2013-09-0416,20016,32016,15016,310160,600815.50
2013-09-0316,10016,28016,07016,280266,300814
2013-09-0215,85016,05015,83016,040149,800802
2013-08-3015,93015,94015,72015,850229,700792.50
2013-08-2915,80015,87015,75015,850110,900792.50
2013-08-2815,78015,80015,64015,740198,000787
2013-08-2716,00016,03015,85015,880125,100794
2013-08-2616,00016,16015,93016,070166,800803.50
2013-08-2316,15016,15015,96015,980218,400799
2013-08-2215,79016,09015,70015,960259,500798
2013-08-2116,07016,13015,70015,780302,800789
2013-08-2016,15016,38016,04016,070218,600803.50
2013-08-1916,00016,28016,00016,160204,100808
2013-08-1615,88016,08015,75015,990129,600799.50
2013-08-1516,17016,19015,96015,960160,400798
2013-08-1416,20016,31016,00016,270140,500813.50
2013-08-1316,05016,14015,75016,140205,300807
2013-08-1216,14016,16016,01016,020136,000801
2013-08-0916,21016,30016,01016,140158,300807
2013-08-0816,37016,60016,13016,150219,000807.50
2013-08-0716,61016,69016,36016,360262,500818
2013-08-0616,66016,80016,47016,790255,900839.50
2013-08-0516,62016,75016,60016,650202,400832.50
2013-08-0216,49016,62016,34016,620363,200831
2013-08-0116,00016,60015,96016,390666,500819.50
2013-07-3115,55016,04015,48015,950572,600797.50
2013-07-3015,30015,40015,08015,340300,600767
2013-07-2915,72015,78015,41015,420236,700771
2013-07-2615,82015,97015,75015,890223,000794.50
2013-07-2516,04016,04015,85015,880202,400794
2013-07-2415,95016,04015,93016,040239,600802
2013-07-2315,84015,97015,76015,950169,500797.50
2013-07-2215,88015,91015,67015,840230,800792
2013-07-1915,97015,98015,50015,750339,300787.50
2013-07-1815,92015,95015,83015,950159,000797.50
2013-07-1715,91015,97015,86015,960144,500798
2013-07-1615,96016,00015,90015,960180,100798
2013-07-1215,94016,02015,87015,950286,900797.50
2013-07-1115,93015,99015,87015,990153,300799.50
2013-07-1015,96016,00015,92015,980212,200799
2013-07-0915,92015,97015,80015,920220,200796
2013-07-0815,96015,99015,85015,850187,200792.50
2013-07-0515,85015,91015,84015,900216,100795
2013-07-0415,71015,81015,66015,750174,300787.50
2013-07-0315,78015,83015,68015,740204,200787
2013-07-0215,71015,80015,64015,800275,900790
2013-07-0115,42015,61015,30015,610272,400780.50
2013-06-2814,97015,36014,96015,340389,000767
2013-06-2714,94015,00014,72014,950165,100747.50
2013-06-2615,00015,09014,73014,830314,200741.50
2013-06-2514,96015,15014,84014,990382,100749.50
2013-06-2414,79015,03014,78014,900376,400745
2013-06-2114,03014,70014,00014,650399,500732.50
2013-06-2014,16014,39014,09014,330251,800716.50
2013-06-1914,25014,30014,08014,200166,300710
2013-06-1814,33014,33014,02014,030225,900701.50
2013-06-1713,71014,33013,65014,330356,200716.50
2013-06-1413,64013,87013,50013,640336,900682
2013-06-1314,04014,04013,47013,470348,000673.50
2013-06-1214,00014,07013,71014,040258,300702
2013-06-1114,12014,48013,93014,180516,700709
2013-06-1013,79014,05013,60014,050405,200702.50
2013-06-0713,25013,50013,03013,280472,200664
2013-06-0614,00014,29013,41013,470700,800673.50
2013-06-0513,93014,74013,93014,020575,900701
2013-06-0413,52013,94013,25013,920611,900696
2013-06-0313,65014,00013,52013,580520,100679
2013-05-3114,15014,30013,72013,780709,100689
2013-05-3014,38014,44013,91013,950804,400697.50
2013-05-2914,35014,75014,21014,620752,700731
2013-05-2814,25014,47014,03014,200429,100710
2013-05-2713,97014,53013,55014,290509,400714.50
2013-05-2414,54014,79013,50014,190631,400709.50
2013-05-2315,11015,29014,57014,580611,700729
2013-05-2215,13015,31015,03015,160304,400758
2013-05-2115,35015,38015,19015,270228,800763.50
2013-05-2015,50015,54015,36015,380199,200769
2013-05-1715,11015,57015,06015,510310,100775.50
2013-05-1615,35015,37014,98015,280428,000764
2013-05-1515,51015,55015,40015,430406,300771.50
2013-05-1415,63015,67015,53015,560188,800778
2013-05-1315,70015,75015,46015,630296,000781.50
2013-05-1015,70015,71015,55015,600227,000780
2013-05-0915,81015,83015,53015,540270,100777
2013-05-0815,92015,93015,80015,850325,400792.50
2013-05-0715,97016,02015,81015,910299,700795.50
2013-05-0215,51015,83015,50015,790454,400789.50
2013-05-0115,61015,75015,43015,600452,300780
2013-04-3016,04016,08015,61015,760531,300788
2013-04-2616,16016,22016,06016,130380,700806.50
2013-04-2516,09016,16016,04016,120283,900806
2013-04-2416,11016,12015,95016,120406,600806
2013-04-2316,10016,14016,02016,120329,300806
2013-04-2216,19016,29016,10016,190468,000809.50
2013-04-1916,12016,16015,81015,980403,200799
2013-04-1816,05016,23015,94016,000449,800800
2013-04-1715,80016,11015,78016,030754,800801.50
2013-04-1615,53015,79015,45015,740439,300787
2013-04-1515,53015,67015,46015,650364,600782.50
2013-04-1215,61015,68015,45015,530368,300776.50
2013-04-1115,73015,80015,50015,650355,600782.50
2013-04-1015,62015,73015,57015,690385,800784.50
2013-04-0915,75015,75015,52015,640285,400782
2013-04-0815,62015,78015,50015,700421,200785
2013-04-0515,50015,72015,45015,520692,900776
2013-04-0414,98015,39014,82015,340528,400767
2013-04-0314,69015,10014,67015,060400,700753
2013-04-0213,90014,82013,35014,730738,100736.50
2013-04-0115,07015,21014,47014,480428,800724
2013-03-2915,34015,40014,88015,320416,600766
2013-03-2815,41015,47015,30015,400238,400770
2013-03-2715,47015,51015,26015,480469,700774
2013-03-2615,54015,63015,51015,520654,000776
2013-03-2515,59015,68015,52015,580310,800779
2013-03-2215,71015,79015,51015,510417,400775.50
2013-03-2115,50015,82015,38015,690490,300784.50
2013-03-1915,12015,48015,10015,450461,700772.50
2013-03-1815,05015,19015,00015,020282,600751
2013-03-1514,98015,14014,95015,140378,100757
2013-03-1414,57014,94014,52014,920329,100746
2013-03-1314,87014,87014,60014,650433,000732.50
2013-03-1215,00015,05014,87014,920323,900746
2013-03-1115,00015,15014,85014,950401,100747.50
2013-03-0815,20015,26014,88014,920777,500746
2013-03-0714,99015,30014,96015,280669,600764
2013-03-0614,39014,76014,36014,740361,400737
2013-03-0514,22014,39014,15014,280349,100714
2013-03-0413,95014,23013,90014,230358,200711.50
2013-03-0113,75013,84013,70013,830274,900691.50
2013-02-2813,47013,70013,43013,690319,700684.50
2013-02-2713,77013,80013,42013,420344,200671
2013-02-2613,26013,64013,26013,610346,700680.50
2013-02-2513,38013,45013,26013,370230,100668.50
2013-02-2212,97013,25012,97013,230348,200661.50
2013-02-2112,99013,10012,95012,990276,200649.50
2013-02-2012,83012,98012,72012,970285,100648.50
2013-02-1912,50012,82012,48012,800336,800640
2013-02-1812,43012,49012,36012,490163,700624.50
2013-02-1512,31012,46012,28012,430233,300621.50
2013-02-1412,40012,40012,27012,340191,400617
2013-02-1312,49012,52012,37012,440143,500622
2013-02-1212,43012,58012,42012,530162,500626.50
2013-02-0812,49012,49012,36012,420236,600621
2013-02-0712,55012,60012,47012,490254,000624.50
2013-02-0612,50012,60012,48012,520246,300626
2013-02-0512,54012,58012,38012,380260,300619
2013-02-0412,61012,63012,49012,490278,700624.50
2013-02-0112,26012,54012,26012,410302,000620.50
2013-01-3112,09012,20012,03012,160277,900608
2013-01-3011,88012,08011,82012,030258,000601.50
2013-01-2911,85011,89011,71011,750198,300587.50
2013-01-2811,76011,92011,76011,840227,200592
2013-01-2511,48011,68011,47011,680241,500584
2013-01-2411,33011,48011,33011,470216,000573.50
2013-01-2311,17011,42011,13011,330224,300566.50
2013-01-2211,33011,37011,10011,190350,500559.50
2013-01-2111,40011,54011,30011,320226,700566
2013-01-1811,22011,40011,15011,390376,600569.50
2013-01-1711,04011,18011,00011,180289,900559
2013-01-1611,04011,09010,97010,990195,300549.50
2013-01-1510,95011,05010,95011,030186,400551.50
2013-01-1110,90010,93010,83010,930174,100546.50
2013-01-1010,88010,89010,78010,840158,500542
2013-01-0910,82010,92010,66010,850360,600542.50
2013-01-0810,65010,85010,60010,810276,900540.50
2013-01-0710,52010,67010,47010,640251,100532
2013-01-0410,58010,59010,45010,480196,900524

分割・併合履歴 ： [2023-03-30]1株→5株 [2015-03-27]1株→4株