1. HOME >
  2. 株価時系列 >
  3. 4800 >
  4. 2019年

4800 オリコン(株) 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
2019-12-301,7251,8091,7051,798261,3001,798
2019-12-271,6741,7281,6571,687195,0001,687
2019-12-261,6841,6871,6301,664144,8001,664
2019-12-251,6651,7111,6251,683166,3001,683
2019-12-241,7111,7221,6181,640253,1001,640
2019-12-231,7471,7651,7131,716125,3001,716
2019-12-201,7961,8001,7061,734284,9001,734
2019-12-191,7131,8191,7041,802356,1001,802
2019-12-181,7001,7151,6651,711134,8001,711
2019-12-171,7491,7491,7011,70394,7001,703
2019-12-161,7231,7681,7021,736136,1001,736
2019-12-131,7341,7471,6641,702177,1001,702
2019-12-121,7101,7261,6301,709259,2001,709
2019-12-111,7351,7941,7051,756472,2001,756
2019-12-101,6601,7011,6481,661286,4001,661
2019-12-091,5711,7861,5341,665945,1001,665
2019-12-061,5361,5601,5001,556229,7001,556
2019-12-051,5201,5211,4871,515108,5001,515
2019-12-041,4901,5261,4601,494158,9001,494
2019-12-031,3721,4981,3611,496272,1001,496
2019-12-021,3701,4021,3611,37277,8001,372
2019-11-291,3701,3981,3541,38072,4001,380
2019-11-281,3711,3821,3461,35950,1001,359
2019-11-271,3961,4111,3711,37157,1001,371
2019-11-261,3611,4031,3481,38279,2001,382
2019-11-251,3871,4101,3351,358137,9001,358
2019-11-221,3301,4021,3301,387140,3001,387
2019-11-211,3641,3721,3141,33093,7001,330
2019-11-201,3831,4161,3521,359179,9001,359
2019-11-191,3341,3771,3251,372119,0001,372
2019-11-181,3351,3371,3011,32189,1001,321
2019-11-151,2821,3211,2761,30594,7001,305
2019-11-141,2791,3181,2751,304135,0001,304
2019-11-131,2681,2951,2571,278102,9001,278
2019-11-121,2881,2881,2491,252120,7001,252
2019-11-111,2581,2951,2501,290174,3001,290
2019-11-081,2581,2721,2411,245116,9001,245
2019-11-071,2151,2611,2121,248262,1001,248
2019-11-061,3201,3381,2201,245749,4001,245
2019-11-051,3401,4301,3391,380456,6001,380
2019-11-011,3331,3351,2951,306109,5001,306
2019-10-311,2711,3591,2711,351165,6001,351
2019-10-301,3291,3291,2581,266167,9001,266
2019-10-291,2911,3361,2621,314142,2001,314
2019-10-281,3191,3351,2881,308124,3001,308
2019-10-251,4001,4001,3151,318127,8001,318
2019-10-241,4031,4151,3761,38276,1001,382
2019-10-231,3851,4461,3841,42483,8001,424
2019-10-211,4171,4341,3861,39963,5001,399
2019-10-181,3961,4211,3691,41194,9001,411
2019-10-171,3651,3931,3611,36654,9001,366
2019-10-161,3781,4001,3511,360114,7001,360
2019-10-151,4301,4301,3751,38467,3001,384
2019-10-111,4521,4671,4031,435142,3001,435
2019-10-101,4711,4801,4081,410102,2001,410
2019-10-091,4701,5161,4541,47799,4001,477
2019-10-081,5151,5501,4681,476226,5001,476
2019-10-071,4071,5041,4011,488197,4001,488
2019-10-041,3751,4281,3661,40081,0001,400
2019-10-031,4291,4501,3941,405162,1001,405
2019-10-021,3611,4551,3501,445372,4001,445
2019-10-011,3681,3681,3201,341150,7001,341
2019-09-301,3791,3901,3091,318131,0001,318
2019-09-271,3721,3861,3491,354111,4001,354
2019-09-261,4501,4501,3611,373205,8001,373
2019-09-251,4501,4711,4221,425157,8001,425
2019-09-241,4481,4991,4381,472155,2001,472
2019-09-201,4691,4941,4231,433188,6001,433
2019-09-191,5101,5221,4551,465163,6001,465
2019-09-181,4871,5431,4691,502272,2001,502
2019-09-171,5071,5221,4171,504366,9001,504
2019-09-131,6571,6571,5141,515349,7001,515
2019-09-121,7991,7991,6611,673318,3001,673
2019-09-111,7451,8001,6811,797251,2001,797
2019-09-101,7901,8041,7401,760187,4001,760
2019-09-091,6611,7811,6601,768247,5001,768
2019-09-061,7421,7421,6801,681153,0001,681
2019-09-051,7161,7611,7021,736140,5001,736
2019-09-041,7751,8381,7281,735320,1001,735
2019-09-031,6961,7781,6501,767241,9001,767
2019-09-021,7451,7451,6811,723267,3001,723
2019-08-301,7801,8101,7521,779286,5001,779
2019-08-291,7301,7621,7021,759292,5001,759
2019-08-281,7051,7901,6601,719476,7001,719
2019-08-271,6631,8431,6201,689735,2001,689
2019-08-261,6201,6701,5501,640354,7001,640
2019-08-231,7001,7001,5251,584461,7001,584
2019-08-221,7511,8271,6351,681481,9001,681
2019-08-211,8321,8571,7621,768387,6001,768
2019-08-201,6831,8001,6581,792526,5001,792
2019-08-191,7281,8281,6391,658836,1001,658
2019-08-161,5431,6401,5301,640340,5001,640
2019-08-151,5991,6111,5261,542310,9001,542
2019-08-141,5981,6541,5831,641290,0001,641
2019-08-131,5561,6711,5561,625367,1001,625
2019-08-091,7281,7291,5751,578568,5001,578
2019-08-081,6981,7431,5821,6881,206,2001,688
2019-08-071,4971,5941,4721,5871,581,1001,587
2019-08-061,3401,4591,3141,4471,778,9001,447
2019-08-051,2591,2741,2441,259193,2001,259
2019-08-021,2461,2761,2381,247155,9001,247
2019-08-011,2401,2791,2301,271120,2001,271
2019-07-311,2341,2751,2231,246207,5001,246
2019-07-301,3301,3571,2551,274363,6001,274
2019-07-291,2971,3431,2541,329373,3001,329
2019-07-261,2181,2651,2101,265154,3001,265
2019-07-251,2181,2481,2101,235196,5001,235
2019-07-241,2661,2681,2251,236162,4001,236
2019-07-231,3031,3031,2661,266106,9001,266
2019-07-221,3291,3421,2661,283219,0001,283
2019-07-191,3361,3581,3071,322189,8001,322
2019-07-181,3241,3421,2991,310202,2001,310
2019-07-171,3621,3621,2861,342476,3001,342
2019-07-161,3671,4031,3551,370328,6001,370
2019-07-121,3261,3881,3191,370659,2001,370
2019-07-111,2661,3321,2341,326452,5001,326
2019-07-101,1821,2671,1641,265619,5001,265
2019-07-091,1411,1941,1371,161263,3001,161
2019-07-081,2001,2201,1321,152330,1001,152
2019-07-051,1441,2071,1061,163416,5001,163
2019-07-041,1661,2081,1361,139265,1001,139
2019-07-031,1871,2451,1551,171466,7001,171
2019-07-021,1331,1971,1311,181262,4001,181
2019-07-011,1401,2001,1311,163343,9001,163
2019-06-281,0861,1531,0741,122253,9001,122
2019-06-271,1001,1341,0631,072257,5001,072
2019-06-261,0651,1301,0391,100416,4001,100
2019-06-251,0181,0721,0181,050300,5001,050
2019-06-241,1801,1901,0041,024625,5001,024
2019-06-211,1511,1751,1181,174259,1001,174
2019-06-201,1451,1721,1421,156280,4001,156
2019-06-191,0841,1751,0841,170661,5001,170
2019-06-181,0641,0831,0321,064298,7001,064
2019-06-171,0031,0881,0031,064395,1001,064
2019-06-149981,0209871,009228,0001,009
2019-06-13961994957989161,300989
2019-06-12981995959969194,700969
2019-06-11915984896981423,100981
2019-06-10911925885915323,000915
2019-06-07849927832915563,200915
2019-06-06907907832838752,000838
2019-06-05909913817852314,700852
2019-06-04889900851887191,700887
2019-06-03891920888892163,500892
2019-05-31927940890896192,300896
2019-05-30942949912930190,700930
2019-05-29952970922937214,200937
2019-05-28951977930951184,300951
2019-05-271,0021,006946960264,600960
2019-05-249901,0239881,018156,8001,018
2019-05-239711,0289581,009294,3001,009
2019-05-22974997953973263,800973
2019-05-21979979919949255,200949
2019-05-20978988950964223,700964
2019-05-17950986921970410,100970
2019-05-16899941868936381,800936
2019-05-15853897852895251,500895
2019-05-14800875799874465,100874
2019-05-13810828772824898,700824
2019-05-10797797797797101,100797
2019-05-0968170268169793,600697
2019-05-08698699677685100,500685
2019-05-07721724696701116,900701
2019-04-26707737696735153,500735
2019-04-2569170568670074,400700
2019-04-2469570368368745,900687
2019-04-2368269966469886,800698
2019-04-2269270868168998,700689
2019-04-19678701667701214,200701
2019-04-186957046586851,155,600685
2019-04-1761061860160533,700605
2019-04-1660261260261023,800610
2019-04-1562363060461149,000611
2019-04-1259362859362779,000627
2019-04-1160260359559843,700598
2019-04-1061061960660636,400606
2019-04-0963663661761831,800618
2019-04-0864064562563654,200636
2019-04-05638647600645301,700645
2019-04-0464064863663845,900638
2019-04-0363566063564564,700645
2019-04-02680680633633125,300633
2019-04-0170371067667657,000676
2019-03-2970671168770045,600700
2019-03-2868871468170447,200704
2019-03-2770472669569767,500697
2019-03-26736736692706215,700706
2019-03-25668740652740244,900740
2019-03-2269270167469378,600693
2019-03-20694707676700107,700700
2019-03-19660696643692119,700692
2019-03-1865165863665648,400656
2019-03-1563664863564126,000641
2019-03-1466066763863857,900638
2019-03-1367268565565961,500659
2019-03-1267767966967241,800672
2019-03-1166067866066573,400665
2019-03-08690697662667196,900667
2019-03-07700743676697521,300697
2019-03-06669710660709326,500709
2019-03-05611688606673360,800673
2019-03-04635640616619128,500619
2019-03-01620620600616116,700616
2019-02-28639640613622126,800622
2019-02-27621635612631131,700631
2019-02-26583625583620319,400620
2019-02-25554583549583168,500583
2019-02-2253855853655278,800552
2019-02-2153254553254251,000542
2019-02-2054055153053494,100534
2019-02-1954955153954040,800540
2019-02-18549563536544116,700544
2019-02-15523556523555169,900555
2019-02-14540549522523275,400523
2019-02-13557569547550236,800550
2019-02-12549560540547170,000547
2019-02-08544552536552222,900552
2019-02-07528549528549348,900549
2019-02-06514535505525465,900525
2019-02-054875324805201,251,200520
2019-02-04446460444460152,900460
2019-02-0143044042743942,200439
2019-01-3143343342643022,400430
2019-01-3042843041842754,800427
2019-01-2942243442043139,600431
2019-01-2842543242242330,300423
2019-01-2542342642042525,000425
2019-01-2442242641642160,400421
2019-01-2341743041742645,400426
2019-01-22439453420422433,200422
2019-01-21440447435442193,000442
2019-01-1844144143243941,400439
2019-01-1743843842943653,100436
2019-01-1643744543243941,000439
2019-01-1541743841743671,700436
2019-01-1141842841541659,700416
2019-01-1041742641741860,700418
2019-01-0942642741542043,400420
2019-01-0842543542242839,800428
2019-01-07400433400431124,700431
2019-01-04380395372392153,400392

分割・併合履歴 ： [2013-03-27]1株→100株 [2005-04-25]1株→2株 [2004-10-26]1株→3株 [2001-04-24]1株→2株