4800 オリコン(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	858	858	845	852	26,400	852
2022-12-29	857	860	844	855	15,000	855
2022-12-28	865	865	853	856	8,100	856
2022-12-27	859	865	852	863	20,500	863
2022-12-26	868	876	861	861	24,300	861
2022-12-23	876	882	864	873	34,300	873
2022-12-22	899	902	886	886	23,700	886
2022-12-21	877	897	875	897	16,500	897
2022-12-20	909	916	878	882	45,900	882
2022-12-19	926	927	904	912	22,900	912
2022-12-16	933	934	927	927	6,200	927
2022-12-15	932	940	931	933	4,300	933
2022-12-14	931	945	931	937	5,100	937
2022-12-13	932	936	929	930	5,000	930
2022-12-12	934	940	929	932	3,700	932
2022-12-09	933	945	932	939	3,300	939
2022-12-08	934	937	924	924	11,800	924
2022-12-07	941	942	934	934	4,400	934
2022-12-06	940	946	937	941	5,300	941
2022-12-05	954	954	933	949	9,100	949
2022-12-02	945	946	935	944	15,600	944
2022-12-01	952	955	946	953	13,700	953
2022-11-30	960	960	947	949	22,700	949
2022-11-29	951	958	946	956	18,300	956
2022-11-28	950	956	946	956	19,000	956
2022-11-25	944	950	941	944	19,300	944
2022-11-24	926	934	923	934	10,900	934
2022-11-22	922	928	919	919	9,000	919
2022-11-21	920	925	919	922	4,700	922
2022-11-18	928	928	918	918	13,800	918
2022-11-17	928	933	925	929	11,300	929
2022-11-16	928	928	919	928	7,600	928
2022-11-15	921	932	909	932	14,600	932
2022-11-14	938	940	921	921	17,700	921
2022-11-11	935	937	926	935	17,600	935
2022-11-10	941	941	926	926	15,200	926
2022-11-09	945	950	945	945	2,800	945
2022-11-08	943	955	943	945	13,300	945
2022-11-07	956	966	943	943	34,000	943
2022-11-04	944	957	920	941	47,100	941
2022-11-02	956	960	934	935	14,000	935
2022-11-01	970	970	956	956	10,300	956
2022-10-31	967	969	962	968	14,700	968
2022-10-28	977	977	967	967	6,600	967
2022-10-27	986	986	974	977	9,300	977
2022-10-26	969	987	966	984	21,800	984
2022-10-25	966	969	960	962	5,800	962
2022-10-24	979	980	965	965	10,300	965
2022-10-21	969	975	967	975	28,000	975
2022-10-20	969	969	962	969	4,200	969
2022-10-19	962	969	959	969	8,400	969
2022-10-18	962	968	961	967	20,100	967
2022-10-17	944	962	939	962	10,400	962
2022-10-14	950	955	941	947	18,000	947
2022-10-13	951	951	933	939	8,900	939
2022-10-12	960	961	951	951	9,200	951
2022-10-11	956	962	950	961	21,600	961
2022-10-07	953	962	951	961	4,700	961
2022-10-06	965	978	958	962	26,400	962
2022-10-05	964	970	958	965	18,000	965
2022-10-04	942	964	942	955	20,700	955
2022-10-03	927	934	912	930	15,900	930
2022-09-30	917	932	908	932	20,800	932
2022-09-29	912	934	912	932	9,300	932
2022-09-28	931	931	898	914	29,400	914
2022-09-27	935	935	924	931	8,600	931
2022-09-26	950	950	917	925	25,700	925
2022-09-22	956	956	948	950	11,600	950
2022-09-21	966	969	954	967	20,000	967
2022-09-20	971	980	959	980	20,200	980
2022-09-16	957	971	954	971	18,500	971
2022-09-15	969	969	960	965	14,200	965
2022-09-14	970	973	956	969	19,200	969
2022-09-13	989	989	971	975	30,000	975
2022-09-12	980	994	972	994	31,400	994
2022-09-09	978	982	965	970	35,500	970
2022-09-08	957	987	956	978	49,300	978
2022-09-07	970	970	950	957	28,300	957
2022-09-06	990	990	965	973	45,400	973
2022-09-05	964	1,006	956	990	161,900	990
2022-09-02	923	959	921	958	96,500	958
2022-09-01	915	924	907	918	19,900	918
2022-08-31	901	929	901	924	51,600	924
2022-08-30	913	914	903	904	47,600	904
2022-08-29	898	918	892	913	57,300	913
2022-08-26	922	922	902	906	53,600	906
2022-08-25	889	925	884	922	106,000	922
2022-08-24	918	935	883	892	525,300	892
2022-08-23	831	833	827	833	11,400	833
2022-08-22	837	837	824	834	33,500	834
2022-08-19	852	855	840	841	34,400	841
2022-08-18	850	854	843	844	28,400	844
2022-08-17	840	858	836	854	50,400	854
2022-08-16	827	838	827	835	22,900	835
2022-08-15	838	852	823	824	66,700	824
2022-08-12	833	837	824	832	29,200	832
2022-08-10	820	828	818	820	15,100	820
2022-08-09	841	843	817	826	39,800	826
2022-08-08	845	846	826	842	59,000	842
2022-08-05	860	866	848	866	52,400	866
2022-08-04	859	860	847	858	28,000	858
2022-08-03	842	846	832	846	21,400	846
2022-08-02	836	842	833	833	45,900	833
2022-08-01	819	833	819	831	20,900	831
2022-07-29	825	826	817	817	13,700	817
2022-07-28	814	823	814	822	4,900	822
2022-07-27	824	826	810	811	23,900	811
2022-07-26	830	830	816	820	12,900	820
2022-07-25	819	823	813	819	18,400	819
2022-07-22	820	827	813	819	28,000	819
2022-07-21	839	842	806	819	68,400	819
2022-07-20	850	851	833	835	11,700	835
2022-07-19	831	844	831	844	3,900	844
2022-07-15	828	838	828	833	3,300	833
2022-07-14	843	843	821	826	13,900	826
2022-07-13	830	840	830	840	2,400	840
2022-07-12	839	839	827	835	14,300	835
2022-07-11	857	859	837	838	24,100	838
2022-07-08	849	860	845	845	15,500	845
2022-07-07	839	847	835	844	4,900	844
2022-07-06	851	851	838	838	6,000	838
2022-07-05	829	867	829	857	41,600	857
2022-07-04	845	848	826	827	15,400	827
2022-07-01	844	849	830	843	21,900	843
2022-06-30	852	858	830	840	25,200	840
2022-06-29	836	855	828	855	29,300	855
2022-06-28	828	842	824	838	35,700	838
2022-06-27	801	841	801	828	38,900	828
2022-06-24	805	816	796	796	27,800	796
2022-06-23	790	802	790	801	6,200	801
2022-06-22	801	804	786	792	8,800	792
2022-06-21	775	801	775	792	13,700	792
2022-06-20	801	801	767	775	23,700	775
2022-06-17	780	793	766	793	29,000	793
2022-06-16	815	815	794	794	29,300	794
2022-06-15	833	833	800	803	68,300	803
2022-06-14	845	845	824	830	39,000	830
2022-06-13	852	852	839	847	29,100	847
2022-06-10	864	869	853	857	21,000	857
2022-06-09	851	868	851	864	22,200	864
2022-06-08	859	866	847	855	54,100	855
2022-06-07	883	887	846	852	59,300	852
2022-06-06	872	886	870	883	13,900	883
2022-06-03	867	878	860	878	13,300	878
2022-06-02	871	871	860	861	17,800	861
2022-06-01	863	883	863	875	17,600	875
2022-05-31	865	867	864	864	4,600	864
2022-05-30	864	877	860	865	13,100	865
2022-05-27	854	859	849	855	9,100	855
2022-05-26	860	869	853	853	14,800	853
2022-05-25	872	872	855	865	18,600	865
2022-05-24	859	866	854	863	14,700	863
2022-05-23	855	862	849	859	40,100	859
2022-05-20	860	860	834	855	27,500	855
2022-05-19	848	853	832	845	36,800	845
2022-05-18	878	878	859	863	26,800	863
2022-05-17	874	874	868	868	9,900	868
2022-05-16	872	883	867	872	17,400	872
2022-05-13	864	884	864	868	15,600	868
2022-05-12	897	897	850	869	77,000	869
2022-05-11	931	932	899	902	30,900	902
2022-05-10	911	911	886	901	20,500	901
2022-05-09	903	907	898	901	17,800	901
2022-05-06	900	909	885	903	16,100	903
2022-05-02	914	929	897	906	31,700	906
2022-04-28	909	946	894	929	83,800	929
2022-04-27	866	867	855	867	16,900	867
2022-04-26	890	890	870	873	15,400	873
2022-04-25	889	892	873	878	26,800	878
2022-04-22	903	905	891	905	15,700	905
2022-04-21	911	911	884	900	31,600	900
2022-04-20	909	913	906	911	8,900	911
2022-04-19	918	918	907	908	8,000	908
2022-04-18	904	915	897	915	17,100	915
2022-04-15	916	916	902	903	9,800	903
2022-04-14	908	923	903	917	7,800	917
2022-04-13	899	912	896	908	10,700	908
2022-04-12	902	905	888	894	13,700	894
2022-04-11	920	920	905	907	11,400	907
2022-04-08	926	926	910	924	16,000	924
2022-04-07	935	935	913	920	22,200	920
2022-04-06	946	948	928	948	22,500	948
2022-04-05	939	954	935	944	52,100	944
2022-04-04	915	935	915	924	31,900	924
2022-04-01	903	918	895	914	26,300	914
2022-03-31	916	916	897	903	48,900	903
2022-03-30	913	921	903	915	22,500	915
2022-03-29	920	924	913	919	8,600	919
2022-03-28	924	924	904	918	26,400	918
2022-03-25	926	931	902	915	37,600	915
2022-03-24	926	943	900	926	36,700	926
2022-03-23	928	940	923	927	26,600	927
2022-03-22	977	977	917	922	42,300	922
2022-03-18	937	964	934	954	72,900	954
2022-03-17	889	938	873	938	58,400	938
2022-03-16	879	886	872	875	12,400	875
2022-03-15	870	879	867	879	10,900	879
2022-03-14	858	885	858	876	19,800	876
2022-03-11	852	860	845	858	13,600	858
2022-03-10	874	876	854	854	21,500	854
2022-03-09	872	880	848	848	36,800	848
2022-03-08	868	898	868	870	21,100	870
2022-03-07	891	893	869	883	30,400	883
2022-03-04	912	912	888	905	30,700	905
2022-03-03	928	945	912	914	26,000	914
2022-03-02	912	926	907	926	23,200	926
2022-03-01	900	929	900	927	25,700	927
2022-02-28	903	906	884	898	18,600	898
2022-02-25	866	890	862	890	29,200	890
2022-02-24	910	910	855	857	80,000	857
2022-02-22	923	941	916	917	19,300	917
2022-02-21	923	945	917	935	17,700	935
2022-02-18	920	935	905	923	46,900	923
2022-02-17	939	939	920	925	16,600	925
2022-02-16	937	956	928	931	33,800	931
2022-02-15	942	945	922	922	50,000	922
2022-02-14	948	960	933	949	68,300	949
2022-02-10	965	999	957	993	64,800	993
2022-02-09	945	957	922	954	54,500	954
2022-02-08	938	949	930	935	67,100	935
2022-02-07	1,050	1,050	939	951	233,400	951
2022-02-04	1,006	1,064	1,001	1,050	95,200	1,050
2022-02-03	1,004	1,020	991	1,006	31,700	1,006
2022-02-02	983	1,025	975	1,019	41,900	1,019
2022-02-01	983	999	974	983	31,800	983
2022-01-31	917	965	917	963	43,500	963
2022-01-28	920	923	898	910	50,600	910
2022-01-27	947	957	909	913	44,700	913
2022-01-26	937	972	933	953	43,600	953
2022-01-25	970	970	929	936	83,700	936
2022-01-24	957	987	952	974	31,800	974
2022-01-21	956	970	950	970	18,700	970
2022-01-20	960	980	954	971	27,800	971
2022-01-19	987	987	950	955	59,200	955
2022-01-18	996	1,001	977	987	29,900	987
2022-01-17	997	1,006	977	987	49,200	987
2022-01-14	1,002	1,006	986	1,000	46,200	1,000
2022-01-13	1,050	1,050	1,000	1,018	71,900	1,018
2022-01-12	1,002	1,064	1,000	1,053	72,800	1,053
2022-01-11	1,020	1,055	1,006	1,032	95,100	1,032
2022-01-07	1,011	1,032	997	1,011	43,200	1,011
2022-01-06	1,040	1,040	1,005	1,021	65,400	1,021
2022-01-05	1,087	1,089	1,053	1,058	21,200	1,058
2022-01-04	1,133	1,134	1,085	1,086	14,900	1,086

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