4661 (株)オリエンタルランドの時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	7,680	7,690	7,650	7,650	34,200	382.50
2000-12-28	7,650	7,690	7,640	7,650	69,400	382.50
2000-12-27	7,650	7,650	7,520	7,650	31,100	382.50
2000-12-26	7,700	7,700	7,480	7,490	62,000	374.50
2000-12-25	7,600	7,730	7,590	7,670	92,700	383.50
2000-12-22	7,290	7,450	7,250	7,380	77,300	369
2000-12-21	7,250	7,400	7,220	7,290	99,000	364.50
2000-12-20	7,350	7,530	7,350	7,450	115,300	372.50
2000-12-19	7,570	7,570	7,200	7,240	112,200	362
2000-12-18	7,300	7,580	7,300	7,570	95,400	378.50
2000-12-15	7,540	7,750	7,470	7,480	65,800	374
2000-12-14	7,680	7,700	7,610	7,640	38,800	382
2000-12-13	7,800	7,810	7,530	7,680	84,800	384
2000-12-12	7,300	7,650	7,300	7,620	105,200	381
2000-12-11	7,100	7,540	7,100	7,400	99,200	370
2000-12-08	6,870	7,100	6,870	7,010	149,900	350.50
2000-12-07	7,070	7,100	6,970	6,970	97,400	348.50
2000-12-06	7,400	7,450	7,130	7,170	102,300	358.50
2000-12-05	7,500	7,500	7,360	7,410	131,900	370.50
2000-12-04	7,550	7,590	7,460	7,500	91,300	375
2000-12-01	7,520	7,720	7,520	7,590	77,800	379.50
2000-11-30	7,680	7,690	7,420	7,690	65,700	384.50
2000-11-29	7,400	7,750	7,310	7,700	169,100	385
2000-11-28	6,950	7,440	6,890	7,400	181,300	370
2000-11-27	6,630	6,870	6,580	6,750	116,000	337.50
2000-11-24	6,350	6,350	6,140	6,230	133,200	311.50
2000-11-22	6,450	6,620	6,360	6,400	94,100	320
2000-11-21	6,750	6,750	6,330	6,550	187,800	327.50
2000-11-20	6,950	6,960	6,740	6,750	51,100	337.50
2000-11-17	6,650	6,750	6,590	6,750	127,800	337.50
2000-11-16	7,100	7,100	6,850	6,850	98,700	342.50
2000-11-15	7,010	7,210	7,000	7,100	131,500	355
2000-11-14	7,130	7,130	6,950	7,010	90,500	350.50
2000-11-13	7,010	7,240	7,000	7,230	118,900	361.50
2000-11-10	7,310	7,310	7,200	7,200	117,100	360
2000-11-09	7,440	7,490	7,380	7,490	107,000	374.50
2000-11-08	7,500	7,540	7,300	7,300	124,500	365
2000-11-07	7,480	7,480	7,330	7,460	98,700	373
2000-11-06	7,270	7,300	7,130	7,300	103,700	365
2000-11-02	7,060	7,130	7,030	7,070	144,800	353.50
2000-11-01	6,800	6,980	6,800	6,980	183,400	349
2000-10-31	6,850	6,850	6,520	6,600	102,100	330
2000-10-30	6,750	6,850	6,660	6,750	393,100	337.50
2000-10-27	6,100	6,700	5,900	6,520	1,415,400	326
2000-10-26	6,100	6,100	6,100	6,100	100,500	305
2000-10-25	7,100	7,100	7,100	7,100	26,000	355
2000-10-24	8,300	8,310	8,050	8,100	79,500	405
2000-10-23	8,500	8,540	8,270	8,310	126,500	415.50
2000-10-20	8,570	8,580	8,500	8,540	91,900	427
2000-10-19	8,400	8,420	8,240	8,270	77,500	413.50
2000-10-18	8,700	8,700	8,500	8,580	95,400	429
2000-10-17	8,780	8,850	8,690	8,820	131,700	441
2000-10-16	8,980	8,980	8,650	8,680	92,600	434
2000-10-13	8,720	8,850	8,670	8,780	107,200	439
2000-10-12	8,550	8,650	8,530	8,620	81,000	431
2000-10-11	8,600	8,630	8,500	8,530	43,000	426.50
2000-10-10	8,650	8,690	8,600	8,650	35,200	432.50
2000-10-06	8,840	8,960	8,550	8,590	82,400	429.50
2000-10-05	8,900	9,000	8,830	9,000	42,700	450
2000-10-04	8,900	9,100	8,900	9,090	32,400	454.50
2000-10-03	9,000	9,060	8,930	9,000	39,300	450
2000-10-02	8,900	8,910	8,820	8,910	36,100	445.50
2000-09-29	8,740	9,000	8,740	8,900	98,500	445
2000-09-28	8,800	8,850	8,710	8,740	95,800	437
2000-09-27	8,900	8,980	8,800	8,800	69,400	440
2000-09-26	9,000	9,060	8,990	8,990	67,400	449.50
2000-09-25	9,100	9,290	9,080	9,100	80,200	455
2000-09-22	9,260	9,270	9,090	9,190	84,400	459.50
2000-09-21	9,300	9,720	9,300	9,460	136,800	473
2000-09-20	9,100	9,310	9,030	9,200	109,700	460
2000-09-19	9,070	9,090	8,940	9,050	108,800	452.50
2000-09-18	9,110	9,140	9,050	9,120	52,500	456
2000-09-14	9,160	9,240	9,130	9,140	58,200	457
2000-09-13	9,200	9,270	9,160	9,220	19,700	461
2000-09-12	9,340	9,340	9,150	9,150	23,800	457.50
2000-09-11	9,410	9,410	9,150	9,240	30,600	462
2000-09-08	9,220	9,330	9,210	9,310	104,800	465.50
2000-09-07	9,210	9,320	9,150	9,320	76,400	466
2000-09-06	9,390	9,450	9,110	9,110	89,600	455.50
2000-09-05	9,550	9,560	9,400	9,480	57,200	474
2000-09-04	9,550	9,700	9,500	9,520	63,800	476
2000-09-01	9,900	9,900	9,450	9,450	77,300	472.50
2000-08-31	9,710	9,820	9,460	9,820	117,300	491
2000-08-30	9,900	9,900	9,670	9,750	66,800	487.50
2000-08-29	9,910	9,980	9,810	9,970	90,300	498.50
2000-08-28	10,000	10,200	10,000	10,190	36,800	509.50
2000-08-25	10,090	10,100	9,960	10,000	50,400	500
2000-08-24	9,900	10,090	9,860	9,990	115,800	499.50
2000-08-23	10,190	10,220	9,980	10,060	37,500	503
2000-08-22	10,050	10,250	10,050	10,190	33,100	509.50
2000-08-21	9,920	10,050	9,800	9,890	90,600	494.50
2000-08-18	9,900	9,950	9,850	9,880	79,600	494
2000-08-17	10,200	10,200	9,900	9,900	44,800	495
2000-08-16	10,200	10,300	10,000	10,000	120,200	500
2000-08-15	10,240	10,320	10,200	10,270	31,700	513.50
2000-08-14	10,450	10,450	10,210	10,350	27,500	517.50
2000-08-11	10,250	10,330	10,190	10,200	130,800	510
2000-08-10	10,590	10,750	10,570	10,650	104,900	532.50
2000-08-09	10,200	10,600	10,170	10,600	61,100	530
2000-08-08	10,600	10,600	10,220	10,220	106,600	511
2000-08-07	10,150	10,450	10,110	10,450	71,700	522.50
2000-08-04	9,810	10,000	9,810	9,950	149,900	497.50
2000-08-03	9,950	9,950	9,790	9,850	109,200	492.50
2000-08-02	9,700	9,850	9,610	9,750	90,800	487.50
2000-08-01	9,450	9,700	9,450	9,700	72,600	485
2000-07-31	9,500	9,550	9,400	9,540	63,300	477
2000-07-28	9,700	9,700	9,500	9,630	73,000	481.50
2000-07-27	9,780	9,800	9,610	9,800	57,000	490
2000-07-26	9,800	10,040	9,650	9,980	87,000	499
2000-07-25	9,730	9,750	9,660	9,700	60,500	485
2000-07-24	9,900	9,900	9,700	9,850	75,100	492.50
2000-07-21	9,990	10,000	9,870	9,900	86,800	495
2000-07-19	9,710	9,850	9,680	9,790	140,100	489.50
2000-07-18	10,100	10,100	9,710	9,710	202,300	485.50
2000-07-17	10,200	10,390	10,000	10,100	137,400	505
2000-07-14	10,380	10,430	10,200	10,240	106,900	512
2000-07-13	10,420	10,520	10,310	10,400	196,900	520
2000-07-12	10,410	10,490	10,260	10,410	211,700	520.50
2000-07-11	10,610	10,610	10,420	10,450	189,100	522.50
2000-07-10	11,000	11,010	10,400	10,610	239,200	530.50
2000-07-07	11,200	11,350	10,900	11,200	140,200	560
2000-07-06	11,400	11,480	11,250	11,420	65,000	571
2000-07-05	11,600	11,750	11,450	11,500	77,400	575
2000-07-04	11,250	11,490	11,110	11,400	71,700	570
2000-07-03	11,000	11,100	10,900	11,050	54,000	552.50
2000-06-30	10,860	10,900	10,700	10,830	46,400	541.50
2000-06-29	10,950	11,070	10,850	10,850	77,400	542.50
2000-06-28	10,550	10,850	10,510	10,750	44,900	537.50
2000-06-27	10,940	10,950	10,500	10,550	67,900	527.50
2000-06-26	10,680	10,790	10,600	10,600	19,200	530
2000-06-23	10,950	10,950	10,670	10,670	42,300	533.50
2000-06-22	10,500	11,000	10,490	11,000	60,600	550
2000-06-21	10,800	10,800	10,430	10,500	45,900	525
2000-06-20	10,460	10,500	10,350	10,500	41,000	525
2000-06-19	10,210	10,390	10,140	10,390	40,600	519.50
2000-06-16	10,450	10,450	10,130	10,290	52,000	514.50
2000-06-15	10,760	10,760	10,110	10,150	77,300	507.50
2000-06-14	10,700	10,850	10,450	10,850	58,100	542.50
2000-06-13	10,800	10,920	10,470	10,700	62,800	535
2000-06-12	11,190	11,190	10,810	10,870	36,300	543.50
2000-06-09	11,180	11,180	10,920	11,100	71,100	555
2000-06-08	11,180	11,200	10,980	11,070	62,100	553.50
2000-06-07	10,900	11,100	10,780	10,900	44,200	545
2000-06-06	10,700	10,900	10,610	10,900	28,100	545
2000-06-05	11,000	11,100	10,750	10,850	65,200	542.50
2000-06-02	10,700	11,070	10,520	10,520	75,900	526
2000-06-01	10,500	11,350	10,460	11,190	139,600	559.50
2000-05-31	11,020	11,150	10,510	10,720	86,400	536
2000-05-30	11,000	11,430	11,000	11,220	96,400	561
2000-05-29	10,730	11,000	10,700	10,940	63,700	547
2000-05-26	10,790	10,800	10,350	10,730	107,600	536.50
2000-05-25	9,790	10,930	9,660	10,790	252,900	539.50
2000-05-24	10,490	10,520	10,490	10,490	192,600	524.50
2000-05-23	12,000	12,490	11,810	12,490	114,600	624.50
2000-05-22	12,200	12,540	11,700	11,800	259,300	590
2000-05-19	11,950	12,000	11,810	12,000	69,400	600
2000-05-18	12,490	12,490	11,630	11,750	69,600	587.50
2000-05-17	12,400	12,600	11,960	12,540	163,800	627
2000-05-16	11,800	12,430	11,760	12,250	200,900	612.50
2000-05-15	11,600	11,680	11,200	11,300	40,000	565
2000-05-12	11,400	11,750	11,400	11,680	80,200	584
2000-05-11	11,400	11,500	11,050	11,180	73,800	559
2000-05-10	11,950	12,000	11,670	12,000	71,200	600
2000-05-09	11,980	12,060	11,960	12,000	99,400	600
2000-05-08	11,890	12,110	11,800	11,980	118,400	599
2000-05-02	11,880	11,950	11,600	11,780	64,000	589
2000-05-01	11,470	11,890	11,200	11,890	149,700	594.50
2000-04-28	11,770	11,850	11,470	11,470	91,000	573.50
2000-04-27	11,750	11,800	11,500	11,510	59,800	575.50
2000-04-26	11,600	11,970	11,600	11,850	64,900	592.50
2000-04-25	11,940	11,940	11,450	11,800	53,900	590
2000-04-24	11,800	12,000	11,600	11,990	153,100	599.50
2000-04-21	11,450	11,450	11,210	11,350	130,500	567.50
2000-04-20	11,200	11,300	10,900	11,020	104,400	551
2000-04-19	11,200	11,450	11,160	11,200	139,900	560
2000-04-18	11,200	11,290	10,400	11,000	81,000	550
2000-04-17	10,070	10,970	9,900	10,800	90,000	540
2000-04-14	11,300	11,300	11,070	11,070	66,500	553.50
2000-04-13	11,290	11,300	10,850	11,120	64,100	556
2000-04-12	11,150	11,300	11,000	11,300	64,100	565
2000-04-11	11,010	11,200	10,950	10,950	58,400	547.50
2000-04-10	11,010	11,600	10,950	11,410	122,100	570.50
2000-04-07	11,190	11,350	10,700	10,700	126,200	535
2000-04-06	11,600	11,690	10,910	10,910	71,700	545.50
2000-04-05	11,500	11,500	10,900	11,000	85,400	550
2000-04-04	11,770	11,920	11,320	11,600	116,000	580
2000-04-03	11,380	11,580	11,100	11,570	94,000	578.50
2000-03-31	11,300	11,350	11,160	11,220	70,500	561
2000-03-30	11,790	11,790	11,050	11,100	39,200	555
2000-03-29	11,010	11,900	11,010	11,390	70,500	569.50
2000-03-28	11,200	11,270	11,040	11,080	80,500	554
2000-03-27	11,460	11,500	10,730	11,100	119,300	555
2000-03-24	11,400	11,400	10,900	11,060	101,000	553
2000-03-23	11,700	11,900	11,000	11,400	140,600	570
2000-03-22	12,650	12,700	11,570	11,650	147,900	582.50
2000-03-21	12,800	12,850	12,560	12,700	80,800	635
2000-03-17	12,400	12,980	11,980	12,640	371,300	632
2000-03-16	11,900	12,500	11,610	12,460	270,000	623
2000-03-15	10,900	12,000	10,850	12,000	117,200	600
2000-03-14	11,000	11,000	10,620	10,710	97,400	535.50
2000-03-13	11,600	11,600	10,520	11,000	102,200	550
2000-03-10	11,460	11,700	11,000	11,200	212,800	560
2000-03-09	12,000	12,000	11,550	11,560	106,600	578
2000-03-08	11,490	11,850	11,450	11,510	153,300	575.50
2000-03-07	11,250	11,260	10,850	11,260	181,700	563
2000-03-06	11,900	12,000	11,810	11,850	124,300	592.50
2000-03-03	11,800	12,080	11,800	11,950	266,600	597.50
2000-03-02	11,990	12,100	11,900	12,000	294,700	600
2000-03-01	12,000	12,210	11,900	12,100	342,500	605
2000-02-29	11,500	12,000	11,310	11,700	208,500	585
2000-02-28	11,100	11,390	11,000	11,330	100,500	566.50
2000-02-25	10,910	11,170	10,810	11,100	96,200	555
2000-02-24	10,850	10,980	10,710	10,710	44,700	535.50
2000-02-23	11,000	11,100	10,700	10,790	112,600	539.50
2000-02-22	10,750	11,040	10,610	10,610	86,300	530.50
2000-02-21	10,950	11,190	10,650	10,650	132,800	532.50
2000-02-18	11,900	11,900	11,200	11,290	361,900	564.50
2000-02-17	10,700	11,500	10,700	11,500	640,800	575
2000-02-16	10,200	10,810	10,000	10,700	314,500	535
2000-02-15	10,300	10,690	9,970	10,000	373,800	500
2000-02-14	10,000	10,500	9,850	10,320	329,500	516
2000-02-10	9,300	9,980	9,250	9,980	257,800	499
2000-02-09	9,170	9,250	9,050	9,150	91,500	457.50
2000-02-08	9,150	9,210	9,060	9,170	77,700	458.50
2000-02-07	9,250	9,250	9,060	9,070	61,700	453.50
2000-02-04	9,200	9,300	9,050	9,290	110,600	464.50
2000-02-03	9,010	9,200	9,010	9,100	51,500	455
2000-02-02	9,110	9,200	9,000	9,100	66,300	455
2000-02-01	9,180	9,190	8,900	8,910	109,400	445.50
2000-01-31	9,210	9,300	9,120	9,280	48,600	464
2000-01-28	8,950	9,300	8,930	9,110	88,200	455.50
2000-01-27	8,990	9,030	8,900	8,900	54,500	445
2000-01-26	8,950	9,010	8,840	8,990	90,200	449.50
2000-01-25	8,980	9,200	8,940	8,950	76,100	447.50
2000-01-24	8,970	9,200	8,960	9,070	47,400	453.50
2000-01-21	9,100	9,100	8,920	9,100	51,100	455
2000-01-20	9,270	9,340	9,010	9,050	59,000	452.50
2000-01-19	9,320	9,390	9,270	9,350	76,700	467.50
2000-01-18	9,400	9,400	9,300	9,340	69,000	467
2000-01-17	9,690	9,690	9,260	9,300	85,100	465
2000-01-14	9,700	9,700	9,350	9,700	72,700	485
2000-01-13	9,500	9,600	9,350	9,590	59,300	479.50
2000-01-12	9,630	9,700	9,400	9,400	70,100	470
2000-01-11	9,300	9,710	9,270	9,530	93,700	476.50
2000-01-07	9,120	9,200	9,000	9,150	97,500	457.50
2000-01-06	9,340	9,390	8,970	9,050	90,900	452.50
2000-01-05	8,950	9,160	8,810	9,150	141,500	457.50
2000-01-04	8,800	9,100	8,800	8,920	23,200	446

分割・併合履歴： [2023-03-30]1株→5株 [2015-03-27]1株→4株

2024年09月
日	月	火	水	木	金	土
« 08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

4661 (株)オリエンタルランド の時系列データ [2000年度]

4661 (株)オリエンタルランドの時系列データ [2000年度]