4661 (株)オリエンタルランドの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	28,335	28,335	27,665	27,750	297,600	1,387.50
2014-12-29	28,405	28,495	27,735	28,140	384,500	1,407
2014-12-26	27,970	28,290	27,950	28,195	232,500	1,409.75
2014-12-25	27,535	27,920	27,450	27,910	244,100	1,395.50
2014-12-24	27,400	27,495	27,105	27,470	294,300	1,373.50
2014-12-22	27,300	27,440	26,805	27,080	348,900	1,354
2014-12-19	26,670	26,970	26,520	26,960	457,000	1,348
2014-12-18	26,100	26,465	26,040	26,465	402,000	1,323.25
2014-12-17	25,885	26,055	25,710	25,710	286,600	1,285.50
2014-12-16	26,105	26,265	25,885	25,900	318,700	1,295
2014-12-15	26,065	26,455	26,020	26,320	208,800	1,316
2014-12-12	25,840	26,480	25,740	26,265	397,900	1,313.25
2014-12-11	25,485	25,955	25,355	25,920	306,300	1,296
2014-12-10	26,200	26,460	25,820	25,955	307,000	1,297.75
2014-12-09	26,165	26,330	26,150	26,330	175,300	1,316.50
2014-12-08	26,485	26,490	26,220	26,365	216,800	1,318.25
2014-12-05	26,100	26,290	26,020	26,260	152,500	1,313
2014-12-04	26,425	26,425	26,100	26,185	245,100	1,309.25
2014-12-03	26,600	26,650	26,040	26,200	369,800	1,310
2014-12-02	26,340	26,370	26,165	26,300	294,300	1,315
2014-12-01	26,025	26,565	26,010	26,190	336,300	1,309.50
2014-11-28	25,200	25,845	25,185	25,830	373,900	1,291.50
2014-11-27	24,930	25,215	24,920	25,060	308,300	1,253
2014-11-26	24,955	25,000	24,860	24,865	256,700	1,243.25
2014-11-25	24,960	24,995	24,750	24,925	380,300	1,246.25
2014-11-21	24,880	24,915	24,615	24,875	222,200	1,243.75
2014-11-20	24,750	24,930	24,565	24,880	260,000	1,244
2014-11-19	24,615	24,790	24,430	24,515	224,000	1,225.75
2014-11-18	24,325	24,610	24,320	24,605	316,700	1,230.25
2014-11-17	24,500	24,520	23,950	23,985	346,300	1,199.25
2014-11-14	24,670	24,670	24,235	24,545	229,400	1,227.25
2014-11-13	24,145	24,380	23,925	24,375	229,300	1,218.75
2014-11-12	24,520	24,670	24,055	24,100	328,200	1,205
2014-11-11	23,800	24,350	23,725	24,230	357,700	1,211.50
2014-11-10	23,700	23,835	23,600	23,700	219,100	1,185
2014-11-07	23,660	23,770	23,580	23,695	192,100	1,184.75
2014-11-06	24,075	24,100	23,555	23,570	352,900	1,178.50
2014-11-05	24,000	24,150	23,710	24,035	417,500	1,201.75
2014-11-04	25,000	25,000	24,110	24,110	606,300	1,205.50
2014-10-31	23,670	23,920	23,155	23,730	646,400	1,186.50
2014-10-30	22,300	22,760	22,205	22,600	416,400	1,130
2014-10-29	22,265	22,365	22,070	22,265	230,900	1,113.25
2014-10-28	22,110	22,335	22,030	22,130	257,200	1,106.50
2014-10-27	21,680	22,260	21,645	22,215	426,700	1,110.75
2014-10-24	21,350	21,490	21,080	21,460	373,700	1,073
2014-10-23	21,105	21,200	20,930	21,140	195,200	1,057
2014-10-22	20,835	21,130	20,745	21,115	302,700	1,055.75
2014-10-21	20,810	20,900	20,605	20,660	232,200	1,033
2014-10-20	20,300	20,765	20,260	20,710	301,300	1,035.50
2014-10-17	20,565	20,620	19,815	19,820	422,400	991
2014-10-16	20,545	20,820	20,530	20,660	301,800	1,033
2014-10-15	20,785	20,875	20,515	20,835	206,200	1,041.75
2014-10-14	20,710	20,745	20,450	20,600	341,600	1,030
2014-10-10	20,980	21,110	20,860	20,990	304,200	1,049.50
2014-10-09	21,315	21,365	21,050	21,080	299,600	1,054
2014-10-08	21,005	21,265	21,005	21,185	237,400	1,059.25
2014-10-07	21,270	21,495	21,215	21,330	336,300	1,066.50
2014-10-06	21,000	21,265	20,960	21,160	327,000	1,058
2014-10-03	20,480	20,985	20,480	20,895	288,300	1,044.75
2014-10-02	20,745	20,860	20,475	20,480	352,400	1,024
2014-10-01	20,750	21,065	20,750	20,815	340,000	1,040.75
2014-09-30	20,720	20,780	20,520	20,735	217,600	1,036.75
2014-09-29	20,500	20,730	20,440	20,715	179,600	1,035.75
2014-09-26	20,255	20,830	20,215	20,610	542,600	1,030.50
2014-09-25	20,000	20,300	20,000	20,300	572,400	1,015
2014-09-24	20,100	20,110	19,980	20,050	267,700	1,002.50
2014-09-22	20,055	20,140	19,970	20,140	161,200	1,007
2014-09-19	20,075	20,150	20,010	20,040	189,700	1,002
2014-09-18	19,950	20,050	19,910	20,005	191,300	1,000.25
2014-09-17	19,610	19,930	19,610	19,855	211,300	992.75
2014-09-16	19,600	19,670	19,510	19,645	144,000	982.25
2014-09-12	19,575	19,755	19,465	19,660	290,100	983
2014-09-11	19,775	19,795	19,555	19,585	184,800	979.25
2014-09-10	19,690	19,840	19,525	19,760	311,800	988
2014-09-09	20,150	20,165	19,745	19,760	425,000	988
2014-09-08	20,305	20,305	20,150	20,200	119,600	1,010
2014-09-05	20,450	20,460	20,115	20,230	189,500	1,011.50
2014-09-04	20,390	20,400	20,240	20,330	134,300	1,016.50
2014-09-03	20,650	20,660	20,355	20,370	214,000	1,018.50
2014-09-02	20,495	20,680	20,390	20,580	199,800	1,029
2014-09-01	20,280	20,365	20,135	20,355	148,600	1,017.75
2014-08-29	20,310	20,475	20,240	20,245	180,100	1,012.25
2014-08-28	20,310	20,400	20,225	20,310	205,500	1,015.50
2014-08-27	20,450	20,650	20,330	20,415	228,100	1,020.75
2014-08-26	20,440	20,570	20,400	20,450	206,600	1,022.50
2014-08-25	20,815	21,070	20,555	20,595	383,000	1,029.75
2014-08-22	20,000	20,860	19,850	20,810	822,000	1,040.50
2014-08-21	19,775	19,865	19,720	19,815	137,800	990.75
2014-08-20	19,750	19,890	19,750	19,815	104,900	990.75
2014-08-19	19,995	19,995	19,715	19,780	194,300	989
2014-08-18	19,835	19,890	19,685	19,855	152,900	992.75
2014-08-15	20,000	20,175	19,735	19,835	336,000	991.75
2014-08-14	19,620	20,080	19,560	20,020	396,100	1,001
2014-08-13	19,535	19,595	19,415	19,525	166,100	976.25
2014-08-12	19,280	19,535	19,280	19,525	321,000	976.25
2014-08-11	19,090	19,230	18,980	19,210	175,700	960.50
2014-08-08	19,210	19,250	18,830	18,940	267,900	947
2014-08-07	19,110	19,215	18,945	19,210	214,800	960.50
2014-08-06	19,200	19,200	18,915	19,075	239,800	953.75
2014-08-05	19,375	19,435	19,250	19,260	208,100	963
2014-08-04	19,300	19,485	19,275	19,370	192,200	968.50
2014-08-01	19,280	19,460	19,165	19,325	302,600	966.25
2014-07-31	19,365	19,730	19,355	19,400	328,300	970
2014-07-30	19,560	19,580	19,165	19,280	419,500	964
2014-07-29	18,580	18,800	18,580	18,760	190,300	938
2014-07-28	18,510	18,625	18,510	18,565	116,800	928.25
2014-07-25	18,455	18,610	18,415	18,600	167,500	930
2014-07-24	18,620	18,650	18,435	18,455	258,100	922.75
2014-07-23	18,600	18,675	18,410	18,580	264,200	929
2014-07-22	18,495	18,765	18,300	18,565	508,700	928.25
2014-07-18	18,760	18,945	18,690	18,870	212,400	943.50
2014-07-17	18,960	19,035	18,780	18,845	283,500	942.25
2014-07-16	18,760	18,965	18,740	18,890	282,400	944.50
2014-07-15	18,620	18,850	18,610	18,735	362,800	936.75
2014-07-14	18,310	18,510	18,290	18,510	327,300	925.50
2014-07-11	18,000	18,295	17,945	18,220	325,300	911
2014-07-10	17,995	18,120	17,970	18,035	256,800	901.75
2014-07-09	17,800	17,980	17,740	17,950	182,900	897.50
2014-07-08	17,820	17,970	17,700	17,840	239,700	892
2014-07-07	17,885	17,885	17,805	17,805	87,600	890.25
2014-07-04	17,870	17,895	17,745	17,795	137,600	889.75
2014-07-03	17,800	17,910	17,720	17,745	223,800	887.25
2014-07-02	17,680	17,780	17,635	17,720	146,900	886
2014-07-01	17,405	17,630	17,320	17,595	234,900	879.75
2014-06-30	17,415	17,420	17,295	17,355	212,000	867.75
2014-06-27	17,400	17,415	17,225	17,310	191,200	865.50
2014-06-26	17,500	17,515	17,385	17,415	145,400	870.75
2014-06-25	17,400	17,660	17,350	17,500	398,500	875
2014-06-24	17,180	17,400	17,150	17,340	206,600	867
2014-06-23	17,205	17,300	17,110	17,125	250,700	856.25
2014-06-20	17,360	17,380	17,230	17,240	255,700	862
2014-06-19	17,405	17,425	17,245	17,360	294,200	868
2014-06-18	17,295	17,475	17,230	17,425	259,600	871.25
2014-06-17	17,120	17,260	17,060	17,240	281,100	862
2014-06-16	17,100	17,150	17,035	17,065	187,000	853.25
2014-06-13	17,135	17,220	17,010	17,155	223,000	857.75
2014-06-12	17,100	17,160	17,020	17,135	134,900	856.75
2014-06-11	17,015	17,190	17,015	17,170	155,500	858.50
2014-06-10	17,150	17,230	16,985	17,045	229,100	852.25
2014-06-09	17,365	17,370	17,170	17,200	163,000	860
2014-06-06	17,330	17,415	17,305	17,340	140,700	867
2014-06-05	17,315	17,445	17,310	17,360	182,100	868
2014-06-04	17,215	17,320	17,160	17,320	269,200	866
2014-06-03	17,310	17,385	17,075	17,265	289,400	863.25
2014-06-02	17,000	17,320	17,000	17,255	303,000	862.75
2014-05-30	16,800	17,000	16,785	16,950	516,000	847.50
2014-05-29	16,750	16,855	16,750	16,800	145,600	840
2014-05-28	16,800	16,900	16,615	16,840	238,200	842
2014-05-27	16,685	16,970	16,670	16,790	328,600	839.50
2014-05-26	16,245	16,700	16,235	16,690	484,800	834.50
2014-05-23	16,050	16,170	16,030	16,100	160,800	805
2014-05-22	16,000	16,050	15,875	16,050	233,400	802.50
2014-05-21	15,870	16,000	15,865	16,000	234,600	800
2014-05-20	15,800	15,965	15,780	15,920	247,500	796
2014-05-19	15,580	15,820	15,580	15,780	251,800	789
2014-05-16	15,570	15,620	15,490	15,590	149,900	779.50
2014-05-15	15,555	15,705	15,530	15,705	147,400	785.25
2014-05-14	15,605	15,720	15,595	15,705	152,800	785.25
2014-05-13	15,650	15,700	15,590	15,685	202,900	784.25
2014-05-12	15,575	15,730	15,465	15,465	234,300	773.25
2014-05-09	15,410	15,620	15,375	15,590	221,000	779.50
2014-05-08	15,310	15,435	15,200	15,410	327,600	770.50
2014-05-07	15,370	15,470	15,140	15,330	399,400	766.50
2014-05-02	15,490	15,495	15,335	15,400	336,600	770
2014-05-01	15,495	15,505	15,355	15,460	449,500	773
2014-04-30	15,800	15,840	15,305	15,305	606,100	765.25
2014-04-28	15,610	15,790	15,510	15,790	192,800	789.50
2014-04-25	15,530	15,670	15,510	15,645	171,200	782.25
2014-04-24	15,755	15,785	15,475	15,510	256,200	775.50
2014-04-23	15,770	15,845	15,675	15,785	219,100	789.25
2014-04-22	15,880	15,940	15,690	15,750	223,100	787.50
2014-04-21	15,785	15,945	15,775	15,870	237,200	793.50
2014-04-18	15,675	15,750	15,625	15,750	187,200	787.50
2014-04-17	15,480	15,675	15,480	15,585	162,000	779.25
2014-04-16	15,300	15,510	15,300	15,435	160,900	771.75
2014-04-15	15,445	15,455	15,240	15,295	134,000	764.75
2014-04-14	15,455	15,590	15,330	15,350	163,800	767.50
2014-04-11	15,385	15,595	15,320	15,515	226,800	775.75
2014-04-10	15,700	15,740	15,520	15,525	194,500	776.25
2014-04-09	15,455	15,645	15,405	15,605	383,800	780.25
2014-04-08	15,600	15,675	15,480	15,575	231,300	778.75
2014-04-07	15,615	15,740	15,600	15,675	168,300	783.75
2014-04-04	15,695	15,725	15,655	15,695	155,200	784.75
2014-04-03	15,605	15,725	15,545	15,660	228,000	783
2014-04-02	15,695	15,745	15,610	15,615	262,200	780.75
2014-04-01	15,695	15,695	15,510	15,630	248,700	781.50
2014-03-31	15,570	15,710	15,500	15,700	321,700	785
2014-03-28	15,240	15,585	15,225	15,580	303,500	779
2014-03-27	15,300	15,425	15,185	15,415	416,800	770.75
2014-03-26	15,365	15,500	15,365	15,445	874,300	772.25
2014-03-25	15,325	15,530	15,300	15,355	424,100	767.75
2014-03-24	15,000	15,345	14,990	15,225	317,000	761.25
2014-03-20	14,930	14,965	14,800	14,865	269,800	743.25
2014-03-19	15,090	15,090	14,870	14,930	155,100	746.50
2014-03-18	15,040	15,080	14,950	15,005	157,900	750.25
2014-03-17	14,990	15,005	14,775	14,830	237,100	741.50
2014-03-14	15,200	15,200	14,960	14,975	460,900	748.75
2014-03-13	15,405	15,460	15,290	15,315	159,600	765.75
2014-03-12	15,400	15,495	15,350	15,370	173,900	768.50
2014-03-11	15,555	15,600	15,495	15,560	128,700	778
2014-03-10	15,565	15,585	15,450	15,545	123,700	777.25
2014-03-07	15,480	15,600	15,455	15,550	187,000	777.50
2014-03-06	15,360	15,450	15,325	15,415	144,500	770.75
2014-03-05	15,420	15,465	15,305	15,360	245,800	768
2014-03-04	15,100	15,410	15,045	15,360	221,400	768
2014-03-03	15,120	15,230	15,005	15,220	201,800	761
2014-02-28	15,445	15,475	15,145	15,270	252,300	763.50
2014-02-27	15,450	15,520	15,335	15,385	173,300	769.25
2014-02-26	15,600	15,700	15,480	15,495	167,700	774.75
2014-02-25	15,555	15,650	15,530	15,650	201,100	782.50
2014-02-24	15,465	15,565	15,315	15,505	181,200	775.25
2014-02-21	15,310	15,490	15,265	15,460	224,900	773
2014-02-20	15,230	15,305	15,130	15,265	202,600	763.25
2014-02-19	15,155	15,245	15,080	15,225	150,500	761.25
2014-02-18	15,115	15,320	14,960	15,280	315,800	764
2014-02-17	15,070	15,185	15,015	15,115	139,000	755.75
2014-02-14	15,245	15,370	15,010	15,135	188,200	756.75
2014-02-13	15,585	15,620	15,255	15,275	189,700	763.75
2014-02-12	15,530	15,615	15,455	15,500	254,900	775
2014-02-10	15,445	15,480	15,320	15,440	168,700	772
2014-02-07	15,035	15,315	14,905	15,275	317,800	763.75
2014-02-06	15,040	15,050	14,845	14,905	202,400	745.25
2014-02-05	15,010	15,075	14,750	14,975	467,300	748.75
2014-02-04	15,050	15,090	14,830	14,890	565,900	744.50
2014-02-03	15,585	15,840	15,435	15,435	469,800	771.75
2014-01-31	15,265	15,595	15,110	15,595	532,500	779.75
2014-01-30	15,325	15,325	15,065	15,245	333,900	762.25
2014-01-29	15,160	15,495	15,110	15,480	251,200	774
2014-01-28	15,155	15,305	15,035	15,040	299,700	752
2014-01-27	15,335	15,355	15,100	15,155	335,200	757.75
2014-01-24	15,520	15,570	15,435	15,490	249,000	774.50
2014-01-23	15,680	15,690	15,615	15,615	217,400	780.75
2014-01-22	15,630	15,655	15,505	15,630	204,100	781.50
2014-01-21	15,690	15,690	15,520	15,525	168,500	776.25
2014-01-20	15,630	15,710	15,540	15,635	394,800	781.75
2014-01-17	15,595	15,760	15,485	15,545	536,600	777.25
2014-01-16	15,320	15,415	15,260	15,350	320,400	767.50
2014-01-15	15,155	15,280	15,105	15,280	489,400	764
2014-01-14	15,100	15,210	14,985	15,025	381,700	751.25
2014-01-10	15,090	15,110	15,000	15,100	265,400	755
2014-01-09	15,030	15,060	14,990	15,060	248,700	753
2014-01-08	15,070	15,070	14,880	14,990	191,400	749.50
2014-01-07	15,100	15,130	14,930	14,960	258,600	748
2014-01-06	15,130	15,150	15,000	15,130	219,400	756.50

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4661 (株)オリエンタルランド の時系列データ [2014年度]

4661 (株)オリエンタルランドの時系列データ [2014年度]