4800 オリコン(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,120	1,157	1,120	1,142	32,300	1,142
2020-12-29	1,111	1,163	1,097	1,143	59,300	1,143
2020-12-28	1,112	1,117	1,030	1,081	76,000	1,081
2020-12-25	1,104	1,142	1,072	1,131	64,600	1,131
2020-12-24	1,040	1,120	1,037	1,116	81,200	1,116
2020-12-23	1,066	1,067	1,022	1,040	107,100	1,040
2020-12-22	1,150	1,150	1,055	1,070	96,400	1,070
2020-12-21	1,190	1,223	1,155	1,160	49,500	1,160
2020-12-18	1,182	1,218	1,173	1,199	24,500	1,199
2020-12-17	1,209	1,218	1,165	1,204	98,100	1,204
2020-12-16	1,228	1,235	1,201	1,233	29,200	1,233
2020-12-15	1,231	1,236	1,199	1,212	62,900	1,212
2020-12-14	1,273	1,273	1,237	1,237	32,000	1,237
2020-12-11	1,206	1,282	1,201	1,273	73,200	1,273
2020-12-10	1,193	1,228	1,174	1,213	47,900	1,213
2020-12-09	1,223	1,245	1,177	1,213	63,500	1,213
2020-12-08	1,216	1,254	1,204	1,241	50,000	1,241
2020-12-07	1,185	1,249	1,151	1,240	145,900	1,240
2020-12-04	1,213	1,259	1,132	1,238	286,000	1,238
2020-12-03	1,300	1,300	1,209	1,220	187,800	1,220
2020-12-02	1,366	1,383	1,293	1,307	224,700	1,307
2020-12-01	1,341	1,430	1,321	1,406	268,200	1,406
2020-11-30	1,400	1,400	1,281	1,306	274,300	1,306
2020-11-27	1,270	1,400	1,254	1,400	249,800	1,400
2020-11-26	1,237	1,276	1,237	1,248	97,500	1,248
2020-11-25	1,280	1,306	1,219	1,228	246,000	1,228
2020-11-24	1,245	1,327	1,204	1,310	315,600	1,310
2020-11-20	1,204	1,239	1,167	1,233	229,400	1,233
2020-11-19	1,104	1,208	1,091	1,205	369,900	1,205
2020-11-18	1,062	1,098	1,043	1,092	245,800	1,092
2020-11-17	1,030	1,062	1,002	1,062	189,800	1,062
2020-11-16	990	1,029	968	1,022	163,000	1,022
2020-11-13	985	991	963	990	112,300	990
2020-11-12	960	983	950	974	95,800	974
2020-11-11	932	953	916	949	88,100	949
2020-11-10	965	980	922	929	101,100	929
2020-11-09	943	970	934	941	142,100	941
2020-11-06	890	927	867	927	153,900	927
2020-11-05	843	884	840	880	68,200	880
2020-11-04	853	860	838	848	45,600	848
2020-11-02	830	859	830	853	30,200	853
2020-10-30	849	855	830	830	53,300	830
2020-10-29	839	864	831	863	69,500	863
2020-10-28	856	863	841	841	47,200	841
2020-10-27	870	882	851	856	44,000	856
2020-10-26	903	903	870	870	41,800	870
2020-10-23	893	893	865	889	44,400	889
2020-10-22	893	893	872	878	24,600	878
2020-10-21	870	897	869	890	31,700	890
2020-10-20	874	893	866	870	30,600	870
2020-10-19	881	896	856	889	88,900	889
2020-10-16	901	908	884	890	37,200	890
2020-10-15	916	930	906	906	30,900	906
2020-10-14	917	923	903	916	34,500	916
2020-10-13	908	925	905	925	41,300	925
2020-10-12	901	912	895	905	40,100	905
2020-10-09	910	914	898	909	46,700	909
2020-10-08	936	936	905	914	39,500	914
2020-10-07	922	933	919	927	35,100	927
2020-10-06	943	950	926	930	65,800	930
2020-10-05	950	971	950	958	29,800	958
2020-10-02	976	979	934	946	52,200	946
2020-09-30	960	978	950	962	69,600	962
2020-09-29	940	962	940	962	88,600	962
2020-09-28	950	961	932	936	27,200	936
2020-09-25	949	967	941	950	51,100	950
2020-09-24	937	960	931	954	105,300	954
2020-09-23	920	936	917	933	30,600	933
2020-09-18	928	943	923	933	33,400	933
2020-09-17	948	958	938	938	37,800	938
2020-09-16	931	960	931	945	65,100	945
2020-09-15	930	939	920	939	28,400	939
2020-09-14	938	941	921	926	33,600	926
2020-09-11	899	923	895	919	34,900	919
2020-09-10	930	930	901	903	32,300	903
2020-09-09	930	930	910	921	25,500	921
2020-09-08	920	942	916	935	26,300	935
2020-09-07	915	945	905	918	65,700	918
2020-09-04	920	938	915	925	72,800	925
2020-09-03	966	966	927	938	101,200	938
2020-09-02	960	972	948	957	105,600	957
2020-09-01	938	972	927	968	148,100	968
2020-08-31	882	934	882	931	96,300	931
2020-08-28	923	925	882	882	126,500	882
2020-08-27	925	951	912	927	97,600	927
2020-08-26	938	938	893	911	104,000	911
2020-08-25	957	962	937	939	70,800	939
2020-08-24	925	976	923	957	184,700	957
2020-08-21	980	984	925	926	169,900	926
2020-08-20	950	996	947	977	249,800	977
2020-08-19	929	946	928	946	95,900	946
2020-08-18	913	932	913	927	79,800	927
2020-08-17	904	928	892	908	131,400	908
2020-08-14	893	906	865	892	167,600	892
2020-08-13	893	919	886	901	146,100	901
2020-08-12	855	900	850	878	203,200	878
2020-08-11	822	852	820	837	134,000	837
2020-08-07	801	831	790	822	217,500	822
2020-08-06	775	827	775	801	222,400	801
2020-08-05	807	848	796	835	171,000	835
2020-08-04	763	803	763	782	109,800	782
2020-08-03	741	769	741	759	85,800	759
2020-07-31	783	788	738	744	226,000	744
2020-07-30	798	822	795	796	85,700	796
2020-07-29	834	837	790	796	182,700	796
2020-07-28	852	862	840	847	58,800	847
2020-07-27	891	891	849	856	139,800	856
2020-07-22	851	885	851	875	122,000	875
2020-07-21	817	859	813	852	172,300	852
2020-07-20	841	848	815	817	103,600	817
2020-07-17	830	860	830	840	84,100	840
2020-07-16	852	855	824	839	164,300	839
2020-07-15	859	873	845	855	116,600	855
2020-07-14	873	905	859	859	114,700	859
2020-07-13	885	889	858	871	145,300	871
2020-07-10	883	905	880	882	120,800	882
2020-07-09	911	920	891	891	145,700	891
2020-07-08	937	937	906	907	205,200	907
2020-07-07	951	961	925	947	78,100	947
2020-07-06	929	957	920	952	95,600	952
2020-07-03	926	945	921	930	97,400	930
2020-07-02	967	967	906	945	191,900	945
2020-07-01	963	977	958	961	87,900	961
2020-06-30	992	994	952	972	139,500	972
2020-06-29	997	1,008	961	969	168,100	969
2020-06-26	1,023	1,053	1,018	1,018	181,700	1,018
2020-06-25	1,023	1,037	1,000	1,030	166,200	1,030
2020-06-24	1,001	1,044	1,001	1,042	213,300	1,042
2020-06-23	1,046	1,046	998	1,001	242,400	1,001
2020-06-22	1,062	1,062	1,006	1,049	243,600	1,049
2020-06-19	989	1,047	980	1,031	451,900	1,031
2020-06-18	961	977	935	975	190,900	975
2020-06-17	935	961	929	960	141,100	960
2020-06-16	923	959	921	941	202,100	941
2020-06-15	962	970	863	880	439,500	880
2020-06-12	923	978	910	964	506,900	964
2020-06-11	1,060	1,060	985	998	520,700	998
2020-06-10	957	1,088	954	1,075	732,900	1,075
2020-06-09	971	972	937	972	193,600	972
2020-06-08	933	979	931	979	243,400	979
2020-06-05	932	935	913	933	138,200	933
2020-06-04	949	955	919	932	176,300	932
2020-06-03	967	968	925	945	228,900	945
2020-06-02	930	968	914	954	276,400	954
2020-06-01	937	940	910	927	193,000	927
2020-05-29	912	948	905	933	121,500	933
2020-05-28	975	975	901	922	383,100	922
2020-05-27	970	971	942	962	157,900	962
2020-05-26	1,000	1,005	950	970	301,300	970
2020-05-25	942	993	922	988	315,700	988
2020-05-22	947	947	912	919	158,800	919
2020-05-21	927	955	927	940	232,200	940
2020-05-20	912	925	894	920	174,000	920
2020-05-19	940	944	905	909	140,000	909
2020-05-18	921	925	899	925	149,800	925
2020-05-15	950	957	870	912	320,200	912
2020-05-14	947	1,000	930	938	456,000	938
2020-05-13	950	994	942	954	483,200	954
2020-05-12	994	1,055	952	964	1,258,900	964
2020-05-11	880	962	862	934	682,000	934
2020-05-08	860	870	826	850	287,500	850
2020-05-07	810	873	810	856	307,000	856
2020-05-01	813	817	787	809	215,000	809
2020-04-30	840	863	810	817	412,300	817
2020-04-28	824	833	804	819	256,800	819
2020-04-27	785	835	785	813	436,700	813
2020-04-24	828	847	767	778	767,800	778
2020-04-23	775	840	757	819	1,501,500	819
2020-04-22	716	729	700	700	274,500	700
2020-04-21	805	805	735	744	372,700	744
2020-04-20	777	808	775	805	234,100	805
2020-04-17	803	807	763	778	384,000	778
2020-04-16	819	839	787	804	310,000	804
2020-04-15	798	884	785	839	459,200	839
2020-04-14	749	821	743	795	397,000	795
2020-04-13	744	750	722	743	213,000	743
2020-04-10	780	789	721	755	263,700	755
2020-04-09	720	769	719	753	327,100	753
2020-04-08	691	711	666	700	158,700	700
2020-04-07	702	709	669	691	278,800	691
2020-04-06	591	660	590	652	227,000	652
2020-04-03	630	642	597	607	175,700	607
2020-04-02	627	656	626	631	144,100	631
2020-04-01	682	684	644	647	232,100	647
2020-03-31	670	714	662	700	297,800	700
2020-03-30	663	682	640	664	235,000	664
2020-03-27	701	723	682	710	245,200	710
2020-03-26	688	709	673	684	341,300	684
2020-03-25	714	736	688	736	246,700	736
2020-03-24	600	639	583	636	395,200	636
2020-03-23	549	566	509	550	375,200	550
2020-03-19	650	661	555	555	601,500	555
2020-03-18	654	694	645	655	322,200	655
2020-03-17	616	667	610	657	380,900	657
2020-03-16	664	713	645	646	282,200	646
2020-03-13	629	676	604	645	371,900	645
2020-03-12	750	771	709	719	258,400	719
2020-03-11	807	817	753	765	307,400	765
2020-03-10	755	823	714	822	350,900	822
2020-03-09	816	833	751	770	262,100	770
2020-03-06	902	913	858	865	287,300	865
2020-03-05	965	970	892	909	392,000	909
2020-03-04	919	958	912	955	208,000	955
2020-03-03	1,033	1,033	923	938	433,600	938
2020-03-02	938	980	921	964	418,900	964
2020-02-28	950	958	874	881	357,900	881
2020-02-27	1,011	1,016	960	980	315,100	980
2020-02-26	1,011	1,024	984	1,005	297,500	1,005
2020-02-25	994	1,062	992	1,027	245,400	1,027
2020-02-21	1,089	1,118	1,086	1,096	132,600	1,096
2020-02-20	1,132	1,141	1,088	1,108	182,500	1,108
2020-02-19	1,111	1,153	1,111	1,132	225,500	1,132
2020-02-18	1,170	1,176	1,118	1,131	167,600	1,131
2020-02-17	1,175	1,196	1,158	1,170	167,500	1,170
2020-02-14	1,212	1,232	1,185	1,194	219,000	1,194
2020-02-13	1,252	1,252	1,200	1,234	239,100	1,234
2020-02-12	1,259	1,271	1,236	1,245	157,000	1,245
2020-02-10	1,239	1,275	1,228	1,247	210,100	1,247
2020-02-07	1,280	1,281	1,236	1,236	221,500	1,236
2020-02-06	1,300	1,300	1,239	1,269	373,000	1,269
2020-02-05	1,305	1,359	1,232	1,246	744,300	1,246
2020-02-04	1,369	1,369	1,256	1,316	972,700	1,316
2020-02-03	1,450	1,527	1,435	1,520	462,800	1,520
2020-01-31	1,428	1,476	1,428	1,469	157,200	1,469
2020-01-30	1,463	1,486	1,400	1,404	252,100	1,404
2020-01-29	1,534	1,551	1,471	1,476	140,500	1,476
2020-01-28	1,530	1,558	1,488	1,542	165,400	1,542
2020-01-27	1,538	1,593	1,522	1,555	165,000	1,555
2020-01-24	1,594	1,594	1,548	1,573	118,800	1,573
2020-01-23	1,571	1,627	1,562	1,599	126,100	1,599
2020-01-22	1,585	1,604	1,567	1,586	111,000	1,586
2020-01-21	1,580	1,610	1,549	1,602	127,600	1,602
2020-01-20	1,556	1,612	1,546	1,577	125,900	1,577
2020-01-17	1,630	1,645	1,586	1,586	158,400	1,586
2020-01-16	1,630	1,654	1,540	1,638	380,200	1,638
2020-01-15	1,694	1,697	1,631	1,633	355,600	1,633
2020-01-14	1,824	1,824	1,733	1,733	192,600	1,733
2020-01-10	1,862	1,865	1,778	1,808	198,700	1,808
2020-01-09	1,886	1,900	1,819	1,842	246,200	1,842
2020-01-08	1,868	1,900	1,797	1,872	255,300	1,872
2020-01-07	1,823	1,870	1,767	1,868	281,300	1,868
2020-01-06	1,812	1,900	1,800	1,846	354,300	1,846

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

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