4661 (株)オリエンタルランドの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	11,175	11,215	10,925	11,055	671,200	2,211
2018-12-27	10,995	11,230	10,810	11,170	759,100	2,234
2018-12-26	10,350	10,720	10,340	10,510	576,300	2,102
2018-12-25	10,620	10,700	10,265	10,300	722,500	2,060
2018-12-21	11,195	11,215	10,930	11,070	1,053,300	2,214
2018-12-20	11,295	11,425	11,215	11,265	801,500	2,253
2018-12-19	11,355	11,430	11,285	11,395	676,800	2,279
2018-12-18	11,215	11,280	11,155	11,195	617,300	2,239
2018-12-17	11,295	11,400	11,255	11,350	466,300	2,270
2018-12-14	11,305	11,410	11,210	11,255	694,500	2,251
2018-12-13	11,200	11,300	11,095	11,245	475,300	2,249
2018-12-12	11,015	11,145	11,005	11,090	458,000	2,218
2018-12-11	10,905	11,015	10,845	10,895	347,600	2,179
2018-12-10	10,935	10,980	10,810	10,860	386,800	2,172
2018-12-07	11,075	11,255	11,075	11,160	607,400	2,232
2018-12-06	11,170	11,230	10,965	11,005	466,900	2,201
2018-12-05	11,040	11,295	11,015	11,255	426,500	2,251
2018-12-04	11,510	11,545	11,265	11,265	517,400	2,253
2018-12-03	11,425	11,615	11,415	11,510	634,500	2,302
2018-11-30	11,110	11,380	11,095	11,295	1,417,800	2,259
2018-11-29	11,090	11,185	11,015	11,065	401,900	2,213
2018-11-28	10,940	11,010	10,890	10,995	405,800	2,199
2018-11-27	11,000	11,020	10,880	10,910	330,100	2,182
2018-11-26	10,985	11,035	10,885	10,890	383,400	2,178
2018-11-22	10,850	10,995	10,845	10,985	311,000	2,197
2018-11-21	10,695	10,870	10,665	10,810	405,500	2,162
2018-11-20	10,845	11,015	10,815	10,960	384,000	2,192
2018-11-19	10,755	10,920	10,735	10,915	321,300	2,183
2018-11-16	10,745	10,895	10,700	10,815	363,700	2,163
2018-11-15	10,510	10,785	10,510	10,765	625,000	2,153
2018-11-14	10,860	10,965	10,750	10,790	463,700	2,158
2018-11-13	10,755	10,895	10,730	10,875	506,800	2,175
2018-11-12	10,915	11,010	10,880	10,955	300,000	2,191
2018-11-09	10,915	11,015	10,860	10,935	366,500	2,187
2018-11-08	10,950	10,960	10,800	10,890	438,700	2,178
2018-11-07	10,595	10,815	10,570	10,745	721,100	2,149
2018-11-06	10,435	10,530	10,365	10,530	325,500	2,106
2018-11-05	10,435	10,440	10,250	10,390	434,400	2,078
2018-11-02	10,385	10,455	10,285	10,450	582,800	2,090
2018-11-01	10,650	10,690	10,365	10,395	590,500	2,079
2018-10-31	10,180	10,615	10,135	10,615	1,192,700	2,123
2018-10-30	10,000	10,180	9,976	10,150	884,800	2,030
2018-10-29	10,100	10,225	10,045	10,050	398,600	2,010
2018-10-26	10,255	10,300	10,060	10,120	543,600	2,024
2018-10-25	10,225	10,385	10,205	10,215	652,100	2,043
2018-10-24	10,500	10,575	10,395	10,535	536,700	2,107
2018-10-23	10,775	10,785	10,530	10,530	564,500	2,106
2018-10-22	10,715	10,875	10,690	10,820	375,000	2,164
2018-10-19	10,825	10,865	10,705	10,845	420,400	2,169
2018-10-18	10,805	10,980	10,800	10,930	546,900	2,186
2018-10-17	10,755	10,780	10,660	10,775	464,400	2,155
2018-10-16	10,555	10,640	10,460	10,600	535,800	2,120
2018-10-15	10,780	10,865	10,630	10,635	648,200	2,127
2018-10-12	10,945	10,970	10,730	10,765	766,100	2,153
2018-10-11	10,990	11,075	10,920	10,970	899,100	2,194
2018-10-10	11,215	11,310	11,140	11,250	505,500	2,250
2018-10-09	11,315	11,380	11,115	11,160	716,400	2,232
2018-10-05	11,440	11,560	11,355	11,365	683,900	2,273
2018-10-04	11,740	11,745	11,400	11,430	770,200	2,286
2018-10-03	11,940	11,980	11,665	11,665	1,059,600	2,333
2018-10-02	11,805	12,140	11,760	12,110	1,175,600	2,422
2018-10-01	11,825	11,855	11,710	11,710	418,600	2,342
2018-09-28	11,880	11,955	11,815	11,880	642,500	2,376
2018-09-27	11,910	12,065	11,860	11,875	504,600	2,375
2018-09-26	11,945	11,980	11,740	11,915	787,200	2,383
2018-09-25	11,700	11,950	11,685	11,950	1,375,000	2,390
2018-09-21	11,730	11,810	11,675	11,700	931,600	2,340
2018-09-20	11,705	11,710	11,540	11,625	535,100	2,325
2018-09-19	11,745	11,815	11,625	11,705	574,500	2,341
2018-09-18	11,250	11,635	11,175	11,600	766,200	2,320
2018-09-14	11,405	11,470	11,265	11,275	837,900	2,255
2018-09-13	11,295	11,500	11,275	11,360	675,200	2,272
2018-09-12	11,555	11,555	11,250	11,305	856,600	2,261
2018-09-11	11,590	11,670	11,475	11,560	594,200	2,312
2018-09-10	11,810	11,810	11,560	11,570	527,800	2,314
2018-09-07	11,690	11,795	11,660	11,775	349,700	2,355
2018-09-06	11,735	11,750	11,660	11,685	454,600	2,337
2018-09-05	11,960	11,990	11,780	11,790	520,100	2,358
2018-09-04	11,805	11,920	11,745	11,890	388,400	2,378
2018-09-03	11,850	11,875	11,790	11,820	358,000	2,364
2018-08-31	11,745	11,965	11,735	11,905	723,800	2,381
2018-08-30	11,865	11,870	11,720	11,730	624,100	2,346
2018-08-29	11,895	11,955	11,825	11,830	400,700	2,366
2018-08-28	11,970	11,975	11,790	11,845	449,800	2,369
2018-08-27	11,940	11,975	11,875	11,940	301,500	2,388
2018-08-24	11,830	11,895	11,745	11,875	339,500	2,375
2018-08-23	11,655	11,780	11,655	11,750	377,800	2,350
2018-08-22	11,730	11,745	11,555	11,580	622,200	2,316
2018-08-21	11,850	11,855	11,740	11,750	592,200	2,350
2018-08-20	11,785	11,895	11,750	11,885	382,400	2,377
2018-08-17	11,870	11,895	11,715	11,730	514,900	2,346
2018-08-16	11,900	11,965	11,805	11,815	635,200	2,363
2018-08-15	12,260	12,305	11,895	12,030	787,600	2,406
2018-08-14	12,270	12,360	12,205	12,350	377,000	2,470
2018-08-13	12,350	12,390	12,200	12,220	443,000	2,444
2018-08-10	12,300	12,390	12,210	12,370	501,300	2,474
2018-08-09	12,265	12,345	12,205	12,250	421,800	2,450
2018-08-08	12,335	12,470	12,290	12,300	816,600	2,460
2018-08-07	12,045	12,210	11,965	12,210	457,500	2,442
2018-08-06	12,010	12,110	11,935	11,945	248,200	2,389
2018-08-03	12,125	12,145	11,985	12,030	384,500	2,406
2018-08-02	12,200	12,330	12,110	12,130	530,500	2,426
2018-08-01	12,170	12,280	12,010	12,140	721,400	2,428
2018-07-31	11,690	12,215	11,680	12,130	1,629,600	2,426
2018-07-30	11,620	11,620	11,545	11,620	328,600	2,324
2018-07-27	11,640	11,645	11,525	11,625	343,600	2,325
2018-07-26	11,570	11,645	11,530	11,575	423,800	2,315
2018-07-25	11,560	11,570	11,455	11,460	310,700	2,292
2018-07-24	11,625	11,635	11,530	11,540	253,400	2,308
2018-07-23	11,570	11,645	11,535	11,600	261,900	2,320
2018-07-20	11,550	11,645	11,490	11,590	367,300	2,318
2018-07-19	11,815	11,815	11,545	11,545	526,400	2,309
2018-07-18	11,850	11,880	11,745	11,815	310,000	2,363
2018-07-17	11,575	11,790	11,575	11,765	403,600	2,353
2018-07-13	11,465	11,555	11,420	11,540	359,800	2,308
2018-07-12	11,400	11,555	11,385	11,405	462,800	2,281
2018-07-11	11,310	11,460	11,310	11,435	423,900	2,287
2018-07-10	11,480	11,525	11,355	11,355	584,300	2,271
2018-07-09	11,380	11,475	11,310	11,425	310,200	2,285
2018-07-06	11,450	11,470	11,270	11,310	454,600	2,262
2018-07-05	11,560	11,575	11,350	11,405	465,500	2,281
2018-07-04	11,255	11,520	11,205	11,500	445,300	2,300
2018-07-03	11,315	11,425	11,230	11,295	479,100	2,259
2018-07-02	11,580	11,605	11,290	11,295	517,200	2,259
2018-06-29	11,700	11,720	11,515	11,625	448,300	2,325
2018-06-28	11,650	11,680	11,525	11,570	470,200	2,314
2018-06-27	11,585	11,765	11,555	11,715	653,400	2,343
2018-06-26	11,645	11,700	11,510	11,545	517,300	2,309
2018-06-25	11,835	11,840	11,695	11,725	306,000	2,345
2018-06-22	11,755	11,855	11,720	11,830	361,000	2,366
2018-06-21	11,830	11,880	11,620	11,820	697,700	2,364
2018-06-20	12,060	12,115	11,780	11,875	647,400	2,375
2018-06-19	12,100	12,230	11,885	11,890	827,000	2,378
2018-06-18	12,020	12,080	11,860	12,035	1,057,600	2,407
2018-06-15	11,970	11,990	11,865	11,960	1,491,500	2,392
2018-06-14	11,790	11,850	11,640	11,670	619,500	2,334
2018-06-13	11,550	11,900	11,550	11,850	855,100	2,370
2018-06-12	11,320	11,545	11,305	11,520	774,100	2,304
2018-06-11	11,250	11,315	11,235	11,275	367,600	2,255
2018-06-08	11,150	11,280	11,150	11,235	707,700	2,247
2018-06-07	11,290	11,290	11,175	11,210	480,100	2,242
2018-06-06	11,200	11,255	11,125	11,240	494,200	2,248
2018-06-05	11,120	11,195	11,105	11,155	327,400	2,231
2018-06-04	11,170	11,205	11,120	11,125	302,800	2,225
2018-06-01	11,070	11,215	11,060	11,075	530,500	2,215
2018-05-31	11,085	11,210	11,070	11,150	2,044,600	2,230
2018-05-30	11,105	11,155	11,030	11,070	626,300	2,214
2018-05-29	11,200	11,255	11,135	11,180	466,900	2,236
2018-05-28	11,260	11,305	11,160	11,225	482,400	2,245
2018-05-25	11,025	11,165	10,995	11,160	449,600	2,232
2018-05-24	11,100	11,165	11,025	11,075	556,400	2,215
2018-05-23	11,180	11,235	11,095	11,185	456,600	2,237
2018-05-22	11,220	11,270	11,055	11,255	603,300	2,251
2018-05-21	11,340	11,375	11,250	11,270	316,200	2,254
2018-05-18	11,275	11,340	11,200	11,335	366,500	2,267
2018-05-17	11,265	11,310	11,180	11,195	418,400	2,239
2018-05-16	11,325	11,400	11,205	11,205	494,500	2,241
2018-05-15	11,445	11,445	11,300	11,310	525,600	2,262
2018-05-14	11,430	11,485	11,400	11,470	402,400	2,294
2018-05-11	11,200	11,390	11,200	11,375	387,100	2,275
2018-05-10	11,305	11,310	11,085	11,225	524,800	2,245
2018-05-09	11,360	11,465	11,330	11,365	500,800	2,273
2018-05-08	11,230	11,485	11,180	11,480	897,800	2,296
2018-05-07	11,000	11,250	11,000	11,235	686,300	2,247
2018-05-02	10,900	10,990	10,865	10,985	396,600	2,197
2018-05-01	10,875	10,920	10,805	10,890	335,300	2,178
2018-04-27	10,780	10,965	10,665	10,915	754,900	2,183
2018-04-26	10,900	10,920	10,835	10,900	417,300	2,180
2018-04-25	10,825	10,940	10,820	10,915	337,900	2,183
2018-04-24	10,800	10,860	10,760	10,855	352,400	2,171
2018-04-23	10,825	10,850	10,745	10,770	276,500	2,154
2018-04-20	10,670	10,840	10,670	10,785	367,400	2,157
2018-04-19	10,850	10,850	10,650	10,660	495,800	2,132
2018-04-18	10,770	10,925	10,755	10,800	575,300	2,160
2018-04-17	10,795	10,805	10,705	10,755	314,900	2,151
2018-04-16	10,740	10,915	10,705	10,810	501,600	2,162
2018-04-13	10,790	10,790	10,560	10,580	543,900	2,116
2018-04-12	10,745	10,830	10,660	10,760	398,600	2,152
2018-04-11	11,070	11,080	10,710	10,735	735,700	2,147
2018-04-10	11,165	11,355	11,070	11,070	809,900	2,214
2018-04-09	10,920	11,245	10,875	11,165	721,300	2,233
2018-04-06	10,935	11,045	10,885	10,920	571,500	2,184
2018-04-05	10,875	11,010	10,815	10,940	671,100	2,188
2018-04-04	10,830	10,870	10,620	10,830	739,200	2,166
2018-04-03	10,500	10,840	10,460	10,825	800,600	2,165
2018-03-30	10,880	10,920	10,805	10,865	603,700	2,173
2018-03-29	10,735	10,865	10,700	10,790	571,800	2,158
2018-03-28	10,500	10,705	10,445	10,700	854,200	2,140
2018-03-27	10,400	10,685	10,380	10,685	1,520,300	2,137
2018-03-26	10,380	10,420	10,215	10,330	804,400	2,066
2018-03-23	10,425	10,525	10,375	10,410	857,400	2,082
2018-03-22	10,350	10,640	10,350	10,625	622,100	2,125
2018-03-20	10,305	10,375	10,230	10,375	357,700	2,075
2018-03-19	10,475	10,480	10,310	10,365	383,700	2,073
2018-03-16	10,500	10,540	10,455	10,475	607,800	2,095
2018-03-15	10,350	10,465	10,320	10,455	357,400	2,091
2018-03-14	10,400	10,455	10,325	10,375	461,700	2,075
2018-03-13	10,350	10,450	10,350	10,450	358,600	2,090
2018-03-12	10,440	10,440	10,325	10,390	526,100	2,078
2018-03-09	10,430	10,470	10,250	10,320	707,900	2,064
2018-03-08	10,440	10,440	10,265	10,300	360,100	2,060
2018-03-07	10,400	10,495	10,345	10,355	449,700	2,071
2018-03-06	10,455	10,515	10,390	10,455	567,100	2,091
2018-03-05	10,205	10,415	10,200	10,345	376,100	2,069
2018-03-02	10,100	10,335	10,075	10,295	579,500	2,059
2018-03-01	10,390	10,420	10,215	10,245	653,400	2,049
2018-02-28	10,425	10,575	10,415	10,420	644,800	2,084
2018-02-27	10,700	10,705	10,435	10,465	673,600	2,093
2018-02-26	10,655	10,695	10,555	10,640	404,100	2,128
2018-02-23	10,725	10,770	10,650	10,655	503,800	2,131
2018-02-22	10,755	10,815	10,635	10,725	524,500	2,145
2018-02-21	10,750	10,830	10,690	10,740	425,900	2,148
2018-02-20	10,760	10,775	10,620	10,665	491,900	2,133
2018-02-19	10,610	10,760	10,540	10,755	484,900	2,151
2018-02-16	10,380	10,535	10,335	10,465	569,800	2,093
2018-02-15	10,360	10,490	10,280	10,340	560,200	2,068
2018-02-14	10,305	10,355	10,210	10,300	571,100	2,060
2018-02-13	10,330	10,470	10,275	10,315	811,900	2,063
2018-02-09	9,921	10,270	9,909	10,265	989,000	2,053
2018-02-08	10,170	10,305	10,145	10,210	641,800	2,042
2018-02-07	10,520	10,620	10,085	10,095	1,113,800	2,019
2018-02-06	10,025	10,290	9,910	10,065	1,723,100	2,013
2018-02-05	10,695	10,770	10,625	10,625	666,600	2,125
2018-02-02	10,945	10,990	10,750	10,890	587,500	2,178
2018-02-01	10,750	10,965	10,640	10,945	822,200	2,189
2018-01-31	10,710	10,820	10,425	10,660	1,712,000	2,132
2018-01-30	11,160	11,190	10,930	11,010	859,600	2,202
2018-01-29	11,135	11,330	11,100	11,120	942,500	2,224
2018-01-26	10,970	11,080	10,910	11,025	480,900	2,205
2018-01-25	10,900	11,020	10,875	10,960	331,900	2,192
2018-01-24	11,010	11,080	10,945	10,975	474,900	2,195
2018-01-23	10,865	11,025	10,865	11,005	447,100	2,201
2018-01-22	10,910	10,930	10,780	10,845	460,000	2,169
2018-01-19	10,930	11,000	10,865	10,935	546,700	2,187
2018-01-18	11,270	11,300	10,915	10,940	1,020,000	2,188
2018-01-17	10,850	11,065	10,830	10,970	717,400	2,194
2018-01-16	10,860	10,975	10,730	10,925	643,000	2,185
2018-01-15	10,745	10,905	10,655	10,875	600,200	2,175
2018-01-12	10,920	10,925	10,585	10,740	1,088,500	2,148
2018-01-11	10,340	10,945	10,330	10,945	1,911,400	2,189
2018-01-10	10,330	10,335	10,220	10,260	540,500	2,052
2018-01-09	10,400	10,400	10,255	10,350	683,300	2,070
2018-01-05	10,435	10,440	10,310	10,370	646,200	2,074
2018-01-04	10,360	10,435	10,290	10,435	507,000	2,087

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 [2018年度]

4661 (株)オリエンタルランドの時系列データ [2018年度]