4661 (株)オリエンタルランドの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	10,460	10,480	10,360	10,470	173,200	523.50
2012-12-27	10,490	10,500	10,350	10,390	220,100	519.50
2012-12-26	10,590	10,590	10,430	10,470	133,400	523.50
2012-12-25	10,610	10,630	10,480	10,520	139,900	526
2012-12-21	10,560	10,690	10,540	10,590	248,500	529.50
2012-12-20	10,580	10,610	10,530	10,550	202,700	527.50
2012-12-19	10,330	10,540	10,330	10,530	282,500	526.50
2012-12-18	10,340	10,390	10,310	10,330	190,200	516.50
2012-12-17	10,350	10,400	10,300	10,360	153,700	518
2012-12-14	10,300	10,400	10,260	10,340	279,400	517
2012-12-13	10,500	10,500	10,240	10,300	349,300	515
2012-12-12	10,500	10,550	10,420	10,470	206,800	523.50
2012-12-11	10,550	10,570	10,460	10,480	166,900	524
2012-12-10	10,590	10,600	10,500	10,540	189,200	527
2012-12-07	10,610	10,650	10,510	10,580	188,900	529
2012-12-06	10,680	10,720	10,600	10,640	174,300	532
2012-12-05	10,650	10,740	10,650	10,670	140,400	533.50
2012-12-04	10,600	10,720	10,540	10,680	218,200	534
2012-12-03	10,670	10,720	10,580	10,610	154,300	530.50
2012-11-30	10,670	10,690	10,560	10,610	221,000	530.50
2012-11-29	10,670	10,730	10,630	10,670	190,400	533.50
2012-11-28	10,520	10,770	10,510	10,670	336,000	533.50
2012-11-27	10,450	10,540	10,430	10,510	245,400	525.50
2012-11-26	10,400	10,450	10,350	10,380	263,700	519
2012-11-22	10,580	10,580	10,330	10,390	261,200	519.50
2012-11-21	10,650	10,650	10,510	10,590	189,000	529.50
2012-11-20	10,580	10,640	10,480	10,630	198,800	531.50
2012-11-19	10,380	10,530	10,380	10,520	291,000	526
2012-11-16	10,690	10,700	10,280	10,340	555,000	517
2012-11-15	10,800	10,800	10,640	10,720	204,000	536
2012-11-14	10,690	10,890	10,680	10,800	174,100	540
2012-11-13	10,530	10,680	10,530	10,680	144,900	534
2012-11-12	10,720	10,730	10,560	10,570	116,600	528.50
2012-11-09	10,580	10,730	10,560	10,720	168,600	536
2012-11-08	10,670	10,750	10,620	10,660	147,900	533
2012-11-07	10,830	10,830	10,670	10,710	225,400	535.50
2012-11-06	10,750	10,840	10,650	10,830	176,700	541.50
2012-11-05	10,940	10,940	10,790	10,820	117,700	541
2012-11-02	10,970	10,990	10,820	10,940	243,800	547
2012-11-01	10,900	10,970	10,840	10,900	153,100	545
2012-10-31	10,880	11,080	10,750	10,890	458,300	544.50
2012-10-30	11,170	11,190	10,790	10,800	479,400	540
2012-10-29	10,920	11,140	10,890	11,100	344,100	555
2012-10-26	10,990	11,100	10,860	10,870	386,700	543.50
2012-10-25	10,850	10,990	10,800	10,980	244,500	549
2012-10-24	10,760	10,920	10,740	10,850	316,000	542.50
2012-10-23	10,630	10,790	10,610	10,790	330,300	539.50
2012-10-22	10,490	10,640	10,470	10,590	414,500	529.50
2012-10-19	10,480	10,500	10,380	10,440	177,100	522
2012-10-18	10,480	10,500	10,420	10,470	223,600	523.50
2012-10-17	10,410	10,480	10,380	10,470	164,300	523.50
2012-10-16	10,280	10,410	10,270	10,400	161,200	520
2012-10-15	10,330	10,400	10,220	10,260	233,100	513
2012-10-12	10,320	10,410	10,320	10,370	185,000	518.50
2012-10-11	10,430	10,430	10,320	10,350	163,400	517.50
2012-10-10	10,460	10,480	10,360	10,430	195,500	521.50
2012-10-09	10,340	10,500	10,320	10,450	317,500	522.50
2012-10-05	10,330	10,330	10,260	10,300	135,900	515
2012-10-04	10,320	10,390	10,310	10,330	174,800	516.50
2012-10-03	10,230	10,330	10,230	10,300	201,300	515
2012-10-02	10,260	10,340	10,230	10,240	206,500	512
2012-10-01	10,270	10,320	10,170	10,320	197,700	516
2012-09-28	10,340	10,360	10,190	10,280	274,000	514
2012-09-27	10,280	10,360	10,200	10,330	222,800	516.50
2012-09-26	10,220	10,300	10,110	10,280	453,300	514
2012-09-25	10,300	10,390	10,270	10,320	967,900	516
2012-09-24	10,200	10,330	10,190	10,300	348,900	515
2012-09-21	10,150	10,230	10,070	10,190	328,600	509.50
2012-09-20	10,000	10,120	9,940	10,110	318,500	505.50
2012-09-19	9,820	9,990	9,770	9,930	379,200	496.50
2012-09-18	10,090	10,090	9,720	9,860	590,200	493
2012-09-14	10,450	10,460	10,090	10,160	526,500	508
2012-09-13	10,470	10,540	10,430	10,460	135,700	523
2012-09-12	10,430	10,500	10,410	10,440	146,400	522
2012-09-11	10,340	10,450	10,310	10,420	159,100	521
2012-09-10	10,330	10,330	10,230	10,330	130,400	516.50
2012-09-07	10,420	10,470	10,270	10,320	221,900	516
2012-09-06	10,320	10,380	10,260	10,340	157,800	517
2012-09-05	10,260	10,420	10,260	10,350	242,600	517.50
2012-09-04	10,450	10,460	10,180	10,260	271,300	513
2012-09-03	10,540	10,560	10,490	10,500	196,100	525
2012-08-31	10,430	10,610	10,420	10,560	394,500	528
2012-08-30	10,230	10,470	10,220	10,450	281,800	522.50
2012-08-29	10,230	10,290	10,180	10,230	201,800	511.50
2012-08-28	10,100	10,240	10,100	10,200	268,700	510
2012-08-27	10,070	10,120	10,060	10,070	106,200	503.50
2012-08-24	10,060	10,100	10,030	10,050	145,400	502.50
2012-08-23	9,990	10,080	9,990	10,070	163,300	503.50
2012-08-22	9,980	10,010	9,940	9,990	176,100	499.50
2012-08-21	9,990	10,000	9,970	9,990	136,300	499.50
2012-08-20	9,860	9,980	9,850	9,960	141,800	498
2012-08-17	9,940	9,950	9,840	9,850	161,300	492.50
2012-08-16	9,970	10,020	9,920	9,940	212,900	497
2012-08-15	9,990	10,000	9,930	9,970	150,800	498.50
2012-08-14	9,940	10,000	9,920	9,990	190,300	499.50
2012-08-13	9,890	9,910	9,830	9,910	65,200	495.50
2012-08-10	9,890	9,910	9,850	9,870	84,300	493.50
2012-08-09	9,860	9,880	9,730	9,880	218,400	494
2012-08-08	9,960	9,990	9,810	9,840	237,700	492
2012-08-07	9,970	9,980	9,930	9,940	132,500	497
2012-08-06	9,970	9,990	9,880	9,950	177,000	497.50
2012-08-03	9,750	9,960	9,740	9,930	256,200	496.50
2012-08-02	9,720	9,760	9,690	9,710	126,300	485.50
2012-08-01	9,650	9,850	9,640	9,720	225,400	486
2012-07-31	9,500	9,760	9,500	9,740	423,900	487
2012-07-30	9,420	9,450	9,380	9,430	161,200	471.50
2012-07-27	9,500	9,530	9,420	9,480	146,100	474
2012-07-26	9,510	9,540	9,440	9,490	137,400	474.50
2012-07-25	9,420	9,530	9,420	9,510	173,400	475.50
2012-07-24	9,530	9,570	9,410	9,410	223,200	470.50
2012-07-23	9,490	9,630	9,480	9,570	358,300	478.50
2012-07-20	9,400	9,480	9,350	9,450	248,500	472.50
2012-07-19	9,450	9,490	9,400	9,400	192,500	470
2012-07-18	9,290	9,410	9,270	9,360	231,400	468
2012-07-17	9,210	9,300	9,200	9,220	133,100	461
2012-07-13	9,250	9,290	9,210	9,210	182,800	460.50
2012-07-12	9,180	9,280	9,170	9,240	193,800	462
2012-07-11	9,110	9,180	9,100	9,180	113,600	459
2012-07-10	9,150	9,170	9,090	9,090	145,900	454.50
2012-07-09	9,040	9,130	9,020	9,130	112,800	456.50
2012-07-06	9,020	9,110	9,010	9,070	126,500	453.50
2012-07-05	9,060	9,090	9,010	9,020	83,000	451
2012-07-04	9,100	9,150	9,100	9,100	88,100	455
2012-07-03	9,050	9,180	9,050	9,170	173,700	458.50
2012-07-02	9,100	9,110	8,970	9,020	182,300	451
2012-06-29	9,070	9,150	9,020	9,120	220,200	456
2012-06-28	8,990	9,060	8,960	9,060	136,100	453
2012-06-27	8,850	8,990	8,820	8,990	134,100	449.50
2012-06-26	8,750	8,830	8,740	8,830	157,400	441.50
2012-06-25	8,680	8,770	8,680	8,750	73,100	437.50
2012-06-22	8,780	8,800	8,710	8,710	117,400	435.50
2012-06-21	8,800	8,840	8,770	8,820	134,900	441
2012-06-20	8,670	8,790	8,660	8,780	115,300	439
2012-06-19	8,620	8,670	8,600	8,640	110,700	432
2012-06-18	8,630	8,640	8,570	8,610	89,500	430.50
2012-06-15	8,580	8,600	8,530	8,580	86,000	429
2012-06-14	8,560	8,610	8,540	8,550	79,600	427.50
2012-06-13	8,520	8,630	8,510	8,590	94,400	429.50
2012-06-12	8,540	8,550	8,430	8,530	123,200	426.50
2012-06-11	8,670	8,700	8,570	8,570	121,700	428.50
2012-06-08	8,670	8,670	8,530	8,600	241,300	430
2012-06-07	8,500	8,660	8,480	8,660	151,400	433
2012-06-06	8,490	8,490	8,440	8,470	133,400	423.50
2012-06-05	8,390	8,460	8,370	8,440	149,300	422
2012-06-04	8,440	8,450	8,320	8,390	235,200	419.50
2012-06-01	8,530	8,560	8,460	8,500	228,700	425
2012-05-31	8,420	8,550	8,410	8,550	162,300	427.50
2012-05-30	8,360	8,470	8,350	8,470	176,400	423.50
2012-05-29	8,430	8,430	8,340	8,360	108,700	418
2012-05-28	8,460	8,460	8,410	8,440	113,800	422
2012-05-25	8,350	8,440	8,300	8,420	156,100	421
2012-05-24	8,340	8,430	8,320	8,340	133,600	417
2012-05-23	8,490	8,490	8,350	8,370	217,700	418.50
2012-05-22	8,490	8,550	8,430	8,470	181,600	423.50
2012-05-21	8,450	8,540	8,410	8,410	165,700	420.50
2012-05-18	8,560	8,590	8,480	8,500	226,100	425
2012-05-17	8,760	8,770	8,580	8,640	229,000	432
2012-05-16	8,760	8,810	8,750	8,770	163,900	438.50
2012-05-15	8,840	8,890	8,760	8,800	280,300	440
2012-05-14	8,910	8,930	8,860	8,860	113,000	443
2012-05-11	8,980	8,990	8,930	8,930	90,400	446.50
2012-05-10	9,030	9,030	8,950	8,980	139,000	449
2012-05-09	9,110	9,120	9,020	9,020	124,300	451
2012-05-08	9,140	9,170	9,080	9,130	148,700	456.50
2012-05-07	9,070	9,180	9,070	9,130	211,300	456.50
2012-05-02	9,010	9,180	8,990	9,150	296,100	457.50
2012-05-01	8,870	9,010	8,850	8,980	270,100	449
2012-04-27	8,880	8,920	8,860	8,860	274,700	443
2012-04-26	8,910	8,950	8,900	8,920	114,300	446
2012-04-25	8,890	8,910	8,860	8,900	101,700	445
2012-04-24	8,890	8,900	8,850	8,860	115,500	443
2012-04-23	8,960	8,970	8,890	8,900	104,200	445
2012-04-20	8,950	8,970	8,930	8,950	79,900	447.50
2012-04-19	8,940	8,960	8,910	8,960	102,900	448
2012-04-18	8,940	8,990	8,920	8,960	139,100	448
2012-04-17	8,880	8,950	8,870	8,930	160,600	446.50
2012-04-16	8,890	8,900	8,850	8,900	137,500	445
2012-04-13	8,860	8,900	8,840	8,900	129,400	445
2012-04-12	8,830	8,880	8,810	8,860	199,700	443
2012-04-11	8,730	8,820	8,720	8,800	156,600	440
2012-04-10	8,800	8,810	8,740	8,780	114,100	439
2012-04-09	8,750	8,820	8,740	8,800	112,900	440
2012-04-06	8,730	8,780	8,700	8,780	97,700	439
2012-04-05	8,760	8,790	8,730	8,760	147,700	438
2012-04-04	8,820	8,830	8,780	8,790	150,000	439.50
2012-04-03	8,800	8,840	8,730	8,810	187,900	440.50
2012-04-02	8,830	8,860	8,780	8,780	184,500	439
2012-03-30	8,860	8,870	8,810	8,870	149,900	443.50
2012-03-29	8,780	8,870	8,780	8,860	200,100	443
2012-03-28	8,720	8,840	8,690	8,840	522,000	442
2012-03-27	8,840	8,850	8,750	8,800	834,100	440
2012-03-26	8,900	8,930	8,830	8,830	384,000	441.50
2012-03-23	8,850	8,870	8,800	8,840	189,600	442
2012-03-22	8,740	8,850	8,730	8,840	276,000	442
2012-03-21	8,650	8,750	8,640	8,730	249,300	436.50
2012-03-19	8,610	8,660	8,610	8,630	136,600	431.50
2012-03-16	8,620	8,640	8,600	8,610	126,900	430.50
2012-03-15	8,650	8,650	8,620	8,620	125,300	431
2012-03-14	8,690	8,720	8,620	8,620	153,800	431
2012-03-13	8,710	8,730	8,630	8,640	194,100	432
2012-03-12	8,690	8,740	8,660	8,690	250,900	434.50
2012-03-09	8,660	8,680	8,610	8,640	236,500	432
2012-03-08	8,580	8,630	8,570	8,630	192,800	431.50
2012-03-07	8,480	8,550	8,480	8,550	180,100	427.50
2012-03-06	8,430	8,510	8,420	8,500	197,300	425
2012-03-05	8,410	8,440	8,390	8,430	126,300	421.50
2012-03-02	8,450	8,460	8,390	8,390	198,500	419.50
2012-03-01	8,440	8,450	8,400	8,430	141,400	421.50
2012-02-29	8,410	8,460	8,400	8,420	184,700	421
2012-02-28	8,310	8,430	8,300	8,410	153,900	420.50
2012-02-27	8,340	8,340	8,270	8,280	199,200	414
2012-02-24	8,400	8,410	8,320	8,330	173,500	416.50
2012-02-23	8,390	8,400	8,320	8,360	120,000	418
2012-02-22	8,340	8,400	8,300	8,380	198,900	419
2012-02-21	8,240	8,330	8,240	8,310	170,400	415.50
2012-02-20	8,330	8,330	8,210	8,220	285,600	411
2012-02-17	8,400	8,400	8,320	8,320	201,100	416
2012-02-16	8,420	8,440	8,350	8,390	175,800	419.50
2012-02-15	8,550	8,580	8,400	8,460	290,900	423
2012-02-14	8,500	8,560	8,490	8,550	186,000	427.50
2012-02-13	8,430	8,500	8,410	8,490	139,700	424.50
2012-02-10	8,360	8,450	8,340	8,450	220,200	422.50
2012-02-09	8,300	8,360	8,260	8,340	184,200	417
2012-02-08	8,290	8,340	8,280	8,320	219,700	416
2012-02-07	8,240	8,290	8,230	8,290	226,500	414.50
2012-02-06	8,200	8,240	8,180	8,220	196,000	411
2012-02-03	8,120	8,150	8,090	8,140	112,000	407
2012-02-02	8,110	8,130	8,090	8,120	126,400	406
2012-02-01	8,110	8,110	8,070	8,090	86,800	404.50
2012-01-31	8,060	8,100	8,050	8,100	153,600	405
2012-01-30	7,990	8,040	7,990	8,030	80,800	401.50
2012-01-27	7,970	8,010	7,970	7,990	79,700	399.50
2012-01-26	7,980	8,000	7,960	7,980	94,000	399
2012-01-25	7,930	8,000	7,910	8,000	172,000	400
2012-01-24	7,930	7,950	7,900	7,930	118,200	396.50
2012-01-23	7,910	7,960	7,820	7,930	262,300	396.50
2012-01-20	8,100	8,110	7,860	7,900	457,700	395
2012-01-19	8,140	8,220	8,100	8,110	132,300	405.50
2012-01-18	8,170	8,170	8,120	8,140	75,400	407
2012-01-17	8,140	8,170	8,120	8,170	91,500	408.50
2012-01-16	8,100	8,140	8,050	8,140	58,800	407
2012-01-13	8,110	8,150	8,090	8,110	91,300	405.50
2012-01-12	8,180	8,190	8,100	8,100	96,800	405
2012-01-11	8,230	8,240	8,180	8,220	88,300	411
2012-01-10	8,230	8,280	8,200	8,230	98,600	411.50
2012-01-06	8,220	8,220	8,160	8,200	92,800	410
2012-01-05	8,240	8,270	8,190	8,190	101,700	409.50
2012-01-04	8,160	8,240	8,160	8,240	153,100	412

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

2024年11月
日	月	火	水	木	金	土
« 10月31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 [2012年度]

4661 (株)オリエンタルランドの時系列データ [2012年度]