1. HOME >
  2. 株価時系列 >
  3. 4661 >
  4. 2004年

4661 (株)オリエンタルランド の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-307,1207,1407,1107,12034,300356
2004-12-297,0707,1207,0707,10069,800355
2004-12-287,0507,0907,0407,09042,900354.50
2004-12-277,0807,0907,0407,07073,000353.50
2004-12-247,0607,1107,0407,080131,100354
2004-12-227,0707,0907,0307,060126,300353
2004-12-217,0007,0607,0007,020194,700351
2004-12-206,9407,0006,9306,970188,000348.50
2004-12-176,8406,9506,8306,930164,800346.50
2004-12-166,8706,8806,8306,83081,000341.50
2004-12-156,8206,9006,8206,880115,900344
2004-12-146,7706,8306,7606,820124,900341
2004-12-136,7406,7906,7406,780107,600339
2004-12-106,7606,7606,7006,720196,000336
2004-12-096,6906,7106,6306,66080,300333
2004-12-086,6906,7206,6706,71073,100335.50
2004-12-076,7206,7506,6606,670109,000333.50
2004-12-066,6606,7206,6606,71088,900335.50
2004-12-036,6906,6906,6606,69052,900334.50
2004-12-026,6606,7106,6506,710110,900335.50
2004-12-016,6306,6306,5606,57074,300328.50
2004-11-306,6606,6606,6106,65092,900332.50
2004-11-296,6406,6806,6206,65091,100332.50
2004-11-266,6006,6606,5506,590159,600329.50
2004-11-256,5306,6006,5106,580107,300329
2004-11-246,4806,5206,4406,49064,500324.50
2004-11-226,5206,5206,4106,470107,200323.50
2004-11-196,5206,5306,5006,51050,400325.50
2004-11-186,4906,5206,4606,47076,700323.50
2004-11-176,5306,5306,4506,450133,900322.50
2004-11-166,6206,6206,5606,56072,800328
2004-11-156,4906,6306,4706,630122,300331.50
2004-11-126,3906,5006,3806,480147,500324
2004-11-116,4806,4806,3706,37084,900318.50
2004-11-106,4906,4906,4506,47063,500323.50
2004-11-096,4606,4806,4306,46079,200323
2004-11-086,4706,4806,4206,430106,700321.50
2004-11-056,4606,5406,4606,50074,800325
2004-11-046,4906,5006,4206,44082,600322
2004-11-026,3106,4306,3006,43095,400321.50
2004-11-016,3606,3606,2506,30075,500315
2004-10-296,3306,3306,2606,32077,800316
2004-10-286,3006,3206,2806,30057,800315
2004-10-276,3506,3506,2406,27078,900313.50
2004-10-266,3006,3306,2606,310111,400315.50
2004-10-256,3006,3406,2306,290103,600314.50
2004-10-226,3806,4006,3206,38075,800319
2004-10-216,3206,3506,3106,33089,000316.50
2004-10-206,3906,3906,3206,330146,800316.50
2004-10-196,4306,4506,4006,410109,100320.50
2004-10-186,4606,4706,3506,360130,600318
2004-10-156,4906,4906,4406,480110,500324
2004-10-146,5506,5606,4206,500140,100325
2004-10-136,5606,6006,5506,560105,700328
2004-10-126,6706,6706,5306,550290,200327.50
2004-10-086,7006,7206,6506,670130,300333.50
2004-10-076,7806,7906,7106,720128,800336
2004-10-066,7806,8206,7506,81074,400340.50
2004-10-056,8006,8106,7706,780134,900339
2004-10-046,7506,8306,7206,820110,900341
2004-10-016,6706,7506,6706,75062,300337.50
2004-09-306,7506,7506,6706,670126,000333.50
2004-09-296,7706,7706,7206,72073,300336
2004-09-286,7506,7806,7406,76090,400338
2004-09-276,7906,7906,7106,750171,800337.50
2004-09-246,8506,8706,8306,860329,600343
2004-09-226,8806,8906,8306,870208,500343.50
2004-09-216,8106,8406,7906,840112,300342
2004-09-176,7706,7906,7506,76085,700338
2004-09-166,8006,8206,7406,740143,900337
2004-09-156,8506,8706,8006,80096,100340
2004-09-146,8406,8806,8406,84077,100342
2004-09-136,8106,8506,8106,83049,500341.50
2004-09-106,8006,8106,7706,810209,100340.50
2004-09-096,8506,8506,8006,80076,100340
2004-09-086,8706,8806,8406,84073,000342
2004-09-076,8606,8806,8406,86061,700343
2004-09-066,8606,8906,8006,840136,400342
2004-09-036,8906,8906,8306,83061,700341.50
2004-09-026,8606,8806,8206,85085,500342.50
2004-09-016,8306,9006,8206,890120,900344.50
2004-08-316,9206,9406,7706,790189,100339.50
2004-08-306,9506,9506,9106,92039,000346
2004-08-276,9106,9406,9006,93045,500346.50
2004-08-266,9506,9606,9006,91049,100345.50
2004-08-256,8506,9306,8506,90084,500345
2004-08-246,9506,9506,8106,840154,000342
2004-08-236,8106,9806,7906,940306,200347
2004-08-206,6506,7706,6506,740380,300337
2004-08-196,6406,6906,6406,650117,000332.50
2004-08-186,6806,6806,6506,65067,000332.50
2004-08-176,6806,7306,6606,66085,800333
2004-08-166,7306,7406,5706,640147,000332
2004-08-136,7706,8006,7306,73066,300336.50
2004-08-126,8106,8106,7506,75049,300337.50
2004-08-116,8306,8406,7606,81047,600340.50
2004-08-106,7506,7606,7206,73083,100336.50
2004-08-096,7906,8006,7006,770111,600338.50
2004-08-066,8106,8606,8006,83076,900341.50
2004-08-056,9006,9106,8606,89056,100344.50
2004-08-046,9006,9306,8106,89065,100344.50
2004-08-036,9906,9906,8806,95058,300347.50
2004-08-026,9507,0006,9506,99043,000349.50
2004-07-306,9407,0306,9406,95063,200347.50
2004-07-296,9807,0306,9206,93062,900346.50
2004-07-286,9607,0106,9406,98054,900349
2004-07-277,0407,0706,8706,930120,700346.50
2004-07-267,0307,0807,0107,05083,000352.50
2004-07-237,0607,0607,0207,03054,300351.50
2004-07-227,0907,1107,0507,06066,300353
2004-07-217,1307,1507,0707,14046,700357
2004-07-207,0507,1507,0307,130114,000356.50
2004-07-167,0607,1707,0207,12079,500356
2004-07-157,0807,0807,0007,050125,400352.50
2004-07-147,2307,2407,0607,070103,200353.50
2004-07-137,2007,2307,1707,22053,700361
2004-07-127,2407,2807,2207,24066,300362
2004-07-097,1007,2107,1007,200196,000360
2004-07-087,1207,1207,0707,090101,200354.50
2004-07-077,0307,1406,9907,110166,900355.50
2004-07-067,0407,0807,0207,050120,600352.50
2004-07-057,0807,0807,0007,02068,000351
2004-07-027,1707,1707,0507,080121,300354
2004-07-017,2007,2607,1507,170128,400358.50
2004-06-307,0807,1707,0507,170138,800358.50
2004-06-297,0107,0807,0007,06071,100353
2004-06-287,0007,0506,9507,04066,100352
2004-06-256,9506,9706,9106,94078,000347
2004-06-246,9607,0206,9406,95093,600347.50
2004-06-236,9506,9506,8906,94085,800347
2004-06-226,9106,9806,8906,940118,200347
2004-06-216,8706,9706,8706,88099,500344
2004-06-186,8806,8806,8006,82072,000341
2004-06-176,9006,9006,8506,87040,800343.50
2004-06-166,8606,9006,8606,90062,800345
2004-06-156,8606,9006,8406,88061,000344
2004-06-146,8906,9106,8506,85048,300342.50
2004-06-116,8006,8906,8006,890196,000344.50
2004-06-106,8106,8806,7806,86075,100343
2004-06-096,8606,8706,8106,82085,400341
2004-06-086,9006,9106,8606,87054,000343.50
2004-06-076,8206,9006,8006,89087,800344.50
2004-06-046,8106,8406,7906,84060,000342
2004-06-036,9306,9706,7406,780137,700339
2004-06-026,9006,9706,8606,930113,700346.50
2004-06-016,8506,8806,8106,85050,400342.50
2004-05-316,8406,8506,7706,85078,900342.50
2004-05-286,7406,8406,7406,770103,600338.50
2004-05-276,8006,8106,6906,720154,900336
2004-05-266,8006,8806,8006,80085,600340
2004-05-256,8606,8706,7606,760110,700338
2004-05-246,8006,8806,8006,80087,700340
2004-05-216,7006,8106,6806,78060,600339
2004-05-206,7306,8506,6506,710133,000335.50
2004-05-196,6406,7506,6206,720208,600336
2004-05-186,6606,6906,6006,610119,300330.50
2004-05-176,8306,8306,6106,660101,600333
2004-05-146,7706,8506,7206,790180,900339.50
2004-05-136,9506,9506,7006,710214,800335.50
2004-05-126,9406,9906,8506,950127,400347.50
2004-05-116,6806,8306,6806,750215,000337.50
2004-05-107,0307,0306,6706,670284,300333.50
2004-05-077,1307,1307,0107,010114,600350.50
2004-05-067,1707,1907,1107,110139,400355.50
2004-04-307,2007,2007,1207,160130,900358
2004-04-287,1507,2707,1507,210114,400360.50
2004-04-277,1407,1507,1007,14084,500357
2004-04-267,1607,1807,1007,16084,700358
2004-04-237,2107,2507,1607,180129,700359
2004-04-227,2107,2607,2007,220124,600361
2004-04-217,2407,2807,2007,200127,500360
2004-04-207,3707,3707,2407,280132,800364
2004-04-197,4507,4907,1807,270156,600363.50
2004-04-167,4907,5007,4407,46091,300373
2004-04-157,5407,5907,4007,440132,700372
2004-04-147,5807,5907,5107,59078,400379.50
2004-04-137,5007,5807,4807,570101,200378.50
2004-04-127,4507,5007,4207,480104,600374
2004-04-097,3707,4207,2707,370198,100368.50
2004-04-087,5007,5007,4607,49079,600374.50
2004-04-077,4707,5307,4507,510117,400375.50
2004-04-067,4807,5307,4307,460144,900373
2004-04-057,5307,5307,4507,460109,600373
2004-04-027,4207,5507,4207,500224,100375
2004-04-017,4007,4407,3707,390110,900369.50
2004-03-317,2607,4207,2607,400177,500370
2004-03-307,4007,4107,2807,300161,300365
2004-03-297,4207,4507,3807,420165,900371
2004-03-267,4507,4807,4007,460217,600373
2004-03-257,4507,5407,4507,540365,300377
2004-03-247,5907,5907,4107,410252,100370.50
2004-03-237,5207,6007,4007,580184,100379
2004-03-227,6107,6307,5807,58067,500379
2004-03-197,6907,7107,6307,630151,100381.50
2004-03-187,7207,7307,6707,710125,500385.50
2004-03-177,6007,7107,5507,700161,100385
2004-03-167,3407,7207,3407,660531,000383
2004-03-157,4007,4307,3307,330116,500366.50
2004-03-127,2807,4607,2807,390441,400369.50
2004-03-117,2707,2907,2007,250156,700362.50
2004-03-107,3207,3407,2707,310210,200365.50
2004-03-097,4007,4107,2007,310355,100365.50
2004-03-087,4507,4907,4107,420363,000371
2004-03-057,1907,4807,1907,380663,400369
2004-03-046,9807,1906,9707,150448,100357.50
2004-03-036,8906,9806,8706,970226,800348.50
2004-03-026,9406,9406,8806,880229,900344
2004-03-016,8106,9606,7806,930280,300346.50
2004-02-276,5906,7606,5806,730209,000336.50
2004-02-266,5806,6406,5406,580239,800329
2004-02-256,5806,6106,5106,510132,000325.50
2004-02-246,6206,6406,5706,57089,800328.50
2004-02-236,6006,6806,5606,620136,100331
2004-02-206,6706,6706,6006,630139,700331.50
2004-02-196,7106,7506,6206,660134,900333
2004-02-186,7706,8206,7506,750111,200337.50
2004-02-176,8406,8406,7506,760138,000338
2004-02-166,8206,8706,8106,850117,500342.50
2004-02-136,8406,8606,7906,860107,700343
2004-02-126,8006,8506,7206,830160,300341.50
2004-02-106,5706,6406,5506,62059,700331
2004-02-096,5606,5806,5206,52061,800326
2004-02-066,5906,5906,5206,56097,000328
2004-02-056,6606,6806,5606,580109,300329
2004-02-046,8006,8006,6606,66071,300333
2004-02-036,7806,8206,6406,760101,200338
2004-02-026,6106,8206,6106,740139,400337
2004-01-306,7506,7506,6106,650143,000332.50
2004-01-296,7906,7906,7006,770116,400338.50
2004-01-286,8006,8406,7606,790100,600339.50
2004-01-276,9906,9906,8606,860103,100343
2004-01-266,9606,9606,8306,860169,000343
2004-01-237,0007,0006,9006,950148,200347.50
2004-01-226,9806,9906,9306,95091,900347.50
2004-01-216,9907,0206,9306,930113,200346.50
2004-01-206,9507,0006,9206,980132,600349
2004-01-196,9006,9506,8706,92088,100346
2004-01-166,7206,8906,7006,890127,200344.50
2004-01-156,8606,8606,6706,67072,600333.50
2004-01-146,8206,8606,8006,86056,100343
2004-01-136,8506,8906,7906,80091,400340
2004-01-096,8206,8406,7506,80090,500340
2004-01-086,7006,7906,7006,77088,800338.50
2004-01-076,6806,7006,6406,69062,200334.50
2004-01-066,6706,7206,6606,660104,300333
2004-01-056,6706,6906,6306,67038,900333.50

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