4661 (株)オリエンタルランドの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	15,095	15,095	14,880	14,880	444,300	2,976
2019-12-27	15,080	15,160	15,040	15,100	325,200	3,020
2019-12-26	15,000	15,010	14,930	14,975	281,800	2,995
2019-12-25	14,960	15,065	14,960	15,005	242,200	3,001
2019-12-24	15,015	15,045	14,890	14,950	324,800	2,990
2019-12-23	14,900	15,105	14,890	15,055	551,400	3,011
2019-12-20	14,845	14,935	14,830	14,875	440,500	2,975
2019-12-19	14,885	14,960	14,790	14,875	335,800	2,975
2019-12-18	14,875	14,980	14,850	14,950	405,200	2,990
2019-12-17	14,750	14,885	14,640	14,885	630,500	2,977
2019-12-16	14,800	14,925	14,795	14,795	298,900	2,959
2019-12-13	14,950	14,950	14,690	14,765	762,300	2,953
2019-12-12	14,790	14,940	14,660	14,810	544,900	2,962
2019-12-11	14,830	14,835	14,560	14,725	676,000	2,945
2019-12-10	14,930	15,025	14,780	14,815	630,300	2,963
2019-12-09	15,105	15,120	14,850	14,930	572,700	2,986
2019-12-06	15,030	15,105	14,930	15,035	457,300	3,007
2019-12-05	15,300	15,300	15,035	15,080	562,400	3,016
2019-12-04	15,145	15,320	15,110	15,305	488,300	3,061
2019-12-03	15,075	15,145	15,005	15,110	409,900	3,022
2019-12-02	15,200	15,295	15,175	15,180	308,600	3,036
2019-11-29	15,300	15,350	15,110	15,145	453,700	3,029
2019-11-28	15,500	15,500	15,280	15,305	387,900	3,061
2019-11-27	15,400	15,505	15,370	15,475	367,200	3,095
2019-11-26	15,385	15,420	15,325	15,345	615,100	3,069
2019-11-25	15,455	15,505	15,280	15,325	450,900	3,065
2019-11-22	15,510	15,515	15,370	15,455	502,900	3,091
2019-11-21	15,345	15,570	15,230	15,550	705,800	3,110
2019-11-20	15,400	15,520	15,295	15,385	836,500	3,077
2019-11-19	15,180	15,425	15,160	15,300	863,900	3,060
2019-11-18	14,890	15,135	14,875	15,095	522,700	3,019
2019-11-15	14,800	15,085	14,800	14,960	883,000	2,992
2019-11-14	15,125	15,210	14,735	14,830	1,223,900	2,966
2019-11-13	15,100	15,310	15,015	15,150	542,400	3,030
2019-11-12	15,335	15,380	15,180	15,190	776,000	3,038
2019-11-11	15,245	15,560	15,240	15,500	870,200	3,100
2019-11-08	15,570	15,570	14,970	15,180	1,709,300	3,036
2019-11-07	15,650	15,705	15,480	15,610	1,144,900	3,122
2019-11-06	16,240	16,255	15,895	15,895	956,500	3,179
2019-11-05	16,075	16,235	15,875	16,205	840,800	3,241
2019-11-01	15,805	15,975	15,585	15,890	718,900	3,178
2019-10-31	16,115	16,320	15,800	15,885	1,754,100	3,177
2019-10-30	16,380	16,655	16,365	16,410	1,955,300	3,282
2019-10-29	16,445	16,575	16,385	16,410	787,200	3,282
2019-10-28	16,500	16,500	16,325	16,405	683,200	3,281
2019-10-25	16,625	16,715	16,565	16,615	513,400	3,323
2019-10-24	16,795	16,815	16,575	16,575	530,000	3,315
2019-10-23	16,555	16,735	16,520	16,730	579,800	3,346
2019-10-21	16,570	16,725	16,520	16,690	489,400	3,338
2019-10-18	16,780	16,780	16,385	16,485	795,500	3,297
2019-10-17	16,800	16,870	16,715	16,780	552,900	3,356
2019-10-16	16,660	16,820	16,625	16,755	748,700	3,351
2019-10-15	16,500	16,710	16,410	16,635	1,045,100	3,327
2019-10-11	16,600	16,600	16,205	16,275	1,309,900	3,255
2019-10-10	16,940	16,940	16,480	16,610	1,125,400	3,322
2019-10-09	16,600	16,980	16,580	16,980	935,600	3,396
2019-10-08	16,590	16,645	16,445	16,645	730,600	3,329
2019-10-07	16,405	16,605	16,350	16,555	529,700	3,311
2019-10-04	16,300	16,435	16,215	16,435	505,000	3,287
2019-10-03	16,300	16,435	16,170	16,250	682,700	3,250
2019-10-02	16,380	16,585	16,220	16,480	813,000	3,296
2019-10-01	16,435	16,500	16,275	16,315	494,300	3,263
2019-09-30	16,345	16,440	16,140	16,440	624,300	3,288
2019-09-27	16,415	16,515	16,280	16,490	753,300	3,298
2019-09-26	16,645	16,650	16,380	16,420	1,079,800	3,284
2019-09-25	16,380	16,600	16,375	16,545	824,900	3,309
2019-09-24	15,960	16,455	15,950	16,415	1,222,800	3,283
2019-09-20	15,970	16,025	15,855	15,930	950,200	3,186
2019-09-19	15,700	15,860	15,635	15,825	806,900	3,165
2019-09-18	15,800	15,885	15,575	15,665	624,700	3,133
2019-09-17	15,845	15,845	15,625	15,680	791,600	3,136
2019-09-13	15,470	15,935	15,420	15,895	1,331,100	3,179
2019-09-12	15,490	15,590	15,410	15,440	914,400	3,088
2019-09-11	14,810	15,510	14,740	15,490	1,385,700	3,098
2019-09-10	16,185	16,185	15,235	15,355	1,797,900	3,071
2019-09-09	16,070	16,230	15,980	16,230	628,200	3,246
2019-09-06	15,985	16,035	15,860	15,970	608,700	3,194
2019-09-05	15,760	16,010	15,695	15,895	801,500	3,179
2019-09-04	15,515	15,670	15,500	15,630	460,200	3,126
2019-09-03	15,380	15,575	15,360	15,540	394,500	3,108
2019-09-02	15,490	15,595	15,360	15,380	484,600	3,076
2019-08-30	15,410	15,470	15,305	15,470	608,600	3,094
2019-08-29	15,300	15,400	15,260	15,380	395,200	3,076
2019-08-28	15,205	15,365	15,180	15,295	413,500	3,059
2019-08-27	15,335	15,350	15,120	15,205	535,000	3,041
2019-08-26	15,200	15,330	15,165	15,255	603,400	3,051
2019-08-23	15,300	15,420	15,300	15,375	434,700	3,075
2019-08-22	15,220	15,270	15,125	15,260	500,600	3,052
2019-08-21	15,130	15,210	15,075	15,165	348,400	3,033
2019-08-20	15,025	15,230	14,935	15,225	419,000	3,045
2019-08-19	15,300	15,300	14,905	15,035	699,500	3,007
2019-08-16	15,120	15,370	15,090	15,170	848,600	3,034
2019-08-15	14,685	15,000	14,675	14,975	503,800	2,995
2019-08-14	15,005	15,045	14,860	14,930	446,300	2,986
2019-08-13	14,905	15,095	14,880	14,935	560,600	2,987
2019-08-09	15,160	15,195	14,920	14,980	529,900	2,996
2019-08-08	15,075	15,300	15,005	15,035	759,100	3,007
2019-08-07	14,650	14,995	14,640	14,975	854,700	2,995
2019-08-06	14,250	14,630	14,215	14,590	622,200	2,918
2019-08-05	14,670	14,710	14,375	14,525	577,600	2,905
2019-08-02	14,610	14,700	14,560	14,670	678,100	2,934
2019-08-01	14,510	14,735	14,350	14,730	693,000	2,946
2019-07-31	14,530	14,670	14,255	14,440	891,800	2,888
2019-07-30	14,330	14,410	14,275	14,380	427,800	2,876
2019-07-29	14,150	14,260	14,130	14,260	338,700	2,852
2019-07-26	14,150	14,225	14,105	14,120	315,000	2,824
2019-07-25	13,965	14,115	13,955	14,070	300,000	2,814
2019-07-24	14,040	14,045	13,870	14,030	363,100	2,806
2019-07-23	13,975	14,055	13,930	14,040	279,400	2,808
2019-07-22	14,160	14,160	13,940	13,945	522,400	2,789
2019-07-19	13,995	14,235	13,960	14,225	566,400	2,845
2019-07-18	14,175	14,195	13,860	13,890	625,400	2,778
2019-07-17	13,895	14,150	13,870	14,150	624,800	2,830
2019-07-16	13,860	13,880	13,730	13,860	383,700	2,772
2019-07-12	13,880	13,935	13,830	13,860	231,900	2,772
2019-07-11	13,890	13,970	13,810	13,815	336,400	2,763
2019-07-10	13,800	13,865	13,730	13,830	400,800	2,766
2019-07-09	13,885	14,040	13,810	13,840	392,200	2,768
2019-07-08	13,940	13,970	13,830	13,845	405,500	2,769
2019-07-05	14,030	14,030	13,885	14,005	403,700	2,801
2019-07-04	13,815	14,070	13,810	13,980	542,700	2,796
2019-07-03	13,550	13,790	13,540	13,790	740,500	2,758
2019-07-02	13,490	13,535	13,440	13,530	378,600	2,706
2019-07-01	13,460	13,510	13,350	13,510	432,500	2,702
2019-06-28	13,305	13,385	13,250	13,340	485,300	2,668
2019-06-27	13,360	13,390	13,220	13,345	439,300	2,669
2019-06-26	13,395	13,470	13,320	13,395	352,100	2,679
2019-06-25	13,410	13,565	13,400	13,470	412,200	2,694
2019-06-24	13,270	13,485	13,230	13,470	476,600	2,694
2019-06-21	13,370	13,375	13,150	13,220	624,700	2,644
2019-06-20	13,335	13,450	13,320	13,370	327,700	2,674
2019-06-19	13,445	13,450	13,270	13,300	395,100	2,660
2019-06-18	13,480	13,480	13,295	13,330	334,500	2,666
2019-06-17	13,410	13,490	13,375	13,410	345,100	2,682
2019-06-14	13,470	13,495	13,335	13,480	384,400	2,696
2019-06-13	13,405	13,515	13,360	13,465	374,800	2,693
2019-06-12	13,485	13,545	13,425	13,425	315,600	2,685
2019-06-11	13,650	13,690	13,520	13,570	367,300	2,714
2019-06-10	13,500	13,635	13,445	13,625	432,300	2,725
2019-06-07	13,350	13,450	13,260	13,450	397,200	2,690
2019-06-06	13,200	13,325	13,150	13,260	344,500	2,652
2019-06-05	13,090	13,165	12,900	13,165	545,700	2,633
2019-06-04	13,285	13,295	12,875	12,880	622,200	2,576
2019-06-03	13,050	13,250	13,035	13,250	415,300	2,650
2019-05-31	13,315	13,395	13,190	13,250	597,200	2,650
2019-05-30	13,375	13,400	13,290	13,340	458,000	2,668
2019-05-29	13,310	13,490	13,285	13,430	458,000	2,686
2019-05-28	13,480	13,565	13,330	13,375	603,400	2,675
2019-05-27	13,520	13,550	13,435	13,500	217,100	2,700
2019-05-24	13,515	13,630	13,480	13,510	565,900	2,702
2019-05-23	13,225	13,515	13,210	13,510	715,500	2,702
2019-05-22	13,580	13,580	13,010	13,015	1,016,000	2,603
2019-05-21	13,305	13,550	13,305	13,445	722,600	2,689
2019-05-20	13,185	13,330	13,135	13,275	464,300	2,655
2019-05-17	13,000	13,230	12,940	13,190	741,000	2,638
2019-05-16	12,745	12,960	12,740	12,935	807,300	2,587
2019-05-15	12,615	12,680	12,570	12,680	527,200	2,536
2019-05-14	12,395	12,530	12,325	12,520	613,600	2,504
2019-05-13	12,415	12,535	12,400	12,460	367,700	2,492
2019-05-10	12,395	12,615	12,350	12,400	615,200	2,480
2019-05-09	12,465	12,475	12,240	12,345	564,300	2,469
2019-05-08	12,440	12,540	12,300	12,325	789,000	2,465
2019-05-07	12,465	12,610	12,280	12,580	946,500	2,516
2019-04-26	12,440	12,505	12,065	12,270	1,308,000	2,454
2019-04-25	12,560	12,675	12,490	12,625	587,500	2,525
2019-04-24	12,610	12,700	12,550	12,560	532,900	2,512
2019-04-23	12,505	12,610	12,505	12,550	432,100	2,510
2019-04-22	12,325	12,570	12,270	12,570	413,000	2,514
2019-04-19	12,420	12,490	12,350	12,390	217,200	2,478
2019-04-18	12,460	12,530	12,405	12,435	412,300	2,487
2019-04-17	12,550	12,550	12,430	12,465	327,600	2,493
2019-04-16	12,575	12,610	12,465	12,510	334,000	2,502
2019-04-15	12,670	12,740	12,540	12,575	438,300	2,515
2019-04-12	12,510	12,555	12,415	12,555	339,400	2,511
2019-04-11	12,445	12,495	12,400	12,480	288,100	2,496
2019-04-10	12,355	12,490	12,325	12,415	280,400	2,483
2019-04-09	12,400	12,435	12,285	12,410	359,000	2,482
2019-04-08	12,245	12,365	12,180	12,350	486,500	2,470
2019-04-05	12,300	12,345	12,245	12,275	634,300	2,455
2019-04-04	12,370	12,390	12,250	12,265	737,500	2,453
2019-04-03	12,500	12,525	12,335	12,470	487,400	2,494
2019-04-02	12,865	12,895	12,430	12,430	798,000	2,486
2019-04-01	12,700	12,845	12,630	12,735	707,800	2,547
2019-03-29	12,590	12,665	12,515	12,570	471,900	2,514
2019-03-28	12,620	12,620	12,465	12,505	657,600	2,501
2019-03-27	12,565	12,710	12,450	12,705	841,600	2,541
2019-03-26	12,400	12,735	12,380	12,630	1,769,200	2,526
2019-03-25	12,265	12,370	12,230	12,300	621,300	2,460
2019-03-22	12,320	12,415	12,285	12,390	521,600	2,478
2019-03-20	12,100	12,340	12,030	12,330	600,800	2,466
2019-03-19	12,250	12,250	12,110	12,115	458,300	2,423
2019-03-18	12,295	12,315	12,185	12,250	485,400	2,450
2019-03-15	12,280	12,325	12,155	12,265	713,100	2,453
2019-03-14	12,435	12,445	12,230	12,235	802,000	2,447
2019-03-13	12,535	12,555	12,420	12,495	453,100	2,499
2019-03-12	12,475	12,560	12,430	12,540	585,900	2,508
2019-03-11	12,495	12,510	12,350	12,405	466,700	2,481
2019-03-08	12,350	12,505	12,325	12,505	959,600	2,501
2019-03-07	12,435	12,465	12,355	12,415	491,700	2,483
2019-03-06	12,295	12,405	12,255	12,405	658,300	2,481
2019-03-05	12,115	12,245	12,070	12,245	463,100	2,449
2019-03-04	12,250	12,250	12,080	12,130	434,900	2,426
2019-03-01	12,185	12,270	12,150	12,150	459,000	2,430
2019-02-28	12,215	12,285	12,180	12,230	561,600	2,446
2019-02-27	12,195	12,320	12,180	12,180	598,700	2,436
2019-02-26	12,200	12,240	12,125	12,190	367,600	2,438
2019-02-25	12,245	12,260	12,065	12,175	530,200	2,435
2019-02-22	12,225	12,350	12,210	12,210	372,900	2,442
2019-02-21	12,310	12,385	12,305	12,325	505,200	2,465
2019-02-20	12,250	12,285	12,215	12,285	435,200	2,457
2019-02-19	12,150	12,200	12,090	12,200	473,900	2,440
2019-02-18	12,180	12,225	12,075	12,130	476,400	2,426
2019-02-15	11,835	12,045	11,780	12,040	696,200	2,408
2019-02-14	11,890	11,965	11,830	11,935	321,400	2,387
2019-02-13	11,990	12,000	11,855	11,915	573,100	2,383
2019-02-12	11,850	12,000	11,800	11,970	847,400	2,394
2019-02-08	11,670	11,850	11,640	11,780	862,100	2,356
2019-02-07	11,720	11,735	11,515	11,605	431,600	2,321
2019-02-06	11,670	11,750	11,640	11,685	533,300	2,337
2019-02-05	11,590	11,610	11,450	11,535	414,300	2,307
2019-02-04	11,485	11,725	11,485	11,570	666,800	2,314
2019-02-01	11,130	11,465	11,105	11,440	778,100	2,288
2019-01-31	11,135	11,300	11,020	11,130	902,600	2,226
2019-01-30	10,950	10,975	10,850	10,915	508,000	2,183
2019-01-29	10,820	10,960	10,795	10,955	306,700	2,191
2019-01-28	10,805	10,925	10,765	10,825	332,800	2,165
2019-01-25	10,910	10,980	10,790	10,895	504,300	2,179
2019-01-24	10,995	11,005	10,905	10,975	327,100	2,195
2019-01-23	11,050	11,100	11,005	11,025	298,200	2,205
2019-01-22	11,100	11,135	11,030	11,070	282,700	2,214
2019-01-21	11,250	11,255	11,065	11,070	426,600	2,214
2019-01-18	11,150	11,280	11,130	11,205	375,600	2,241
2019-01-17	11,110	11,220	11,050	11,155	335,700	2,231
2019-01-16	10,950	11,100	10,895	11,090	479,500	2,218
2019-01-15	10,975	11,110	10,885	10,945	542,400	2,189
2019-01-11	11,195	11,205	11,080	11,100	423,500	2,220
2019-01-10	11,000	11,165	10,930	11,160	525,400	2,232
2019-01-09	11,165	11,240	11,025	11,025	422,400	2,205
2019-01-08	11,330	11,380	11,055	11,065	631,800	2,213
2019-01-07	11,355	11,395	11,130	11,260	542,900	2,252
2019-01-04	10,825	11,055	10,790	11,055	740,900	2,211

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 [2019年度]

4661 (株)オリエンタルランドの時系列データ [2019年度]