1. HOME >
  2. 株価時系列 >
  3. 4661 >
  4. 2016年

4661 (株)オリエンタルランド の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-306,6316,6556,6006,606543,0001,321.20
2016-12-296,6526,6656,6116,653591,0001,330.60
2016-12-286,6256,6796,6136,651483,4001,330.20
2016-12-276,6516,6736,6126,618468,5001,323.60
2016-12-266,6506,6716,6316,659429,4001,331.80
2016-12-226,6046,6646,6036,652549,7001,330.40
2016-12-216,7206,7336,6576,672586,7001,334.40
2016-12-206,6506,7176,6246,708600,7001,341.60
2016-12-196,6866,7116,6356,683581,0001,336.60
2016-12-166,7006,7436,6486,692770,8001,338.40
2016-12-156,6106,6776,5736,661805,2001,332.20
2016-12-146,7006,7226,5936,613983,9001,322.60
2016-12-136,5256,6306,5056,6301,245,6001,326
2016-12-126,5036,5486,4436,4811,089,8001,296.20
2016-12-096,3606,4736,3606,4361,190,1001,287.20
2016-12-086,4006,4486,3506,3991,001,0001,279.80
2016-12-076,3346,3766,2626,375805,4001,275
2016-12-066,3706,3756,3026,326925,4001,265.20
2016-12-056,3546,3876,2806,306711,3001,261.20
2016-12-026,4696,4706,3606,396909,1001,279.20
2016-12-016,5306,5356,4296,4811,230,0001,296.20
2016-11-306,2776,5306,2776,5172,744,5001,303.40
2016-11-296,2056,2456,1756,235663,3001,247
2016-11-286,2506,3176,2496,274908,4001,254.80
2016-11-256,1116,2506,1026,2431,174,9001,248.60
2016-11-246,1106,1256,0806,110491,2001,222
2016-11-226,0636,1086,0626,075696,6001,215
2016-11-216,0006,0645,9936,053758,9001,210.60
2016-11-185,9905,9985,9455,968644,6001,193.60
2016-11-175,8915,9755,8835,957773,9001,191.40
2016-11-165,9055,9175,8555,8981,001,0001,179.60
2016-11-155,9065,9065,8465,8631,105,4001,172.60
2016-11-145,9375,9445,8865,9061,222,2001,181.20
2016-11-116,0066,0075,8905,9131,655,0001,182.60
2016-11-106,0846,0885,9655,9941,214,9001,198.80
2016-11-096,0146,0985,8235,8931,553,0001,178.60
2016-11-086,0416,0495,9826,004830,9001,200.80
2016-11-076,0586,0796,0156,041635,6001,208.20
2016-11-046,0506,0705,9856,017905,4001,203.40
2016-11-026,0716,1266,0386,090755,1001,218
2016-11-016,1066,1286,0636,111689,1001,222.20
2016-10-316,2116,2246,1236,137746,5001,227.40
2016-10-286,2166,2306,1806,211718,6001,242.20
2016-10-276,2236,2556,1936,206580,8001,241.20
2016-10-266,2006,2356,1896,220492,2001,244
2016-10-256,1586,2356,1566,213596,1001,242.60
2016-10-246,2566,2566,1896,217728,2001,243.40
2016-10-216,0806,2996,0526,2612,495,5001,252.20
2016-10-205,9916,0305,9906,007696,9001,201.40
2016-10-196,0016,0395,9855,998795,0001,199.60
2016-10-176,0166,0555,9765,998853,0001,199.60
2016-10-136,0936,1106,0066,030851,3001,206
2016-10-126,0406,1116,0316,062742,3001,212.40
2016-10-116,0406,0496,0016,037784,3001,207.40
2016-10-076,1006,1186,0386,045766,6001,209
2016-10-066,1206,1306,0806,114619,6001,222.80
2016-10-056,1046,1326,0746,105814,6001,221
2016-10-046,1356,1376,0376,0851,178,2001,217
2016-10-036,1506,1936,1186,132577,6001,226.40
2016-09-306,1496,1626,0356,1341,139,4001,226.80
2016-09-296,2506,2506,1666,228721,3001,245.60
2016-09-286,1976,2506,1276,195894,2001,239
2016-09-276,2146,2886,1586,2641,684,4001,252.80
2016-09-266,3206,3286,1976,210903,9001,242
2016-09-236,2406,3676,2186,344937,0001,268.80
2016-09-216,1436,2476,1176,242725,5001,248.40
2016-09-206,1856,2096,1236,161718,9001,232.20
2016-09-166,0706,1996,0436,185924,8001,237
2016-09-156,0446,0536,0116,036561,2001,207.20
2016-09-146,0576,1176,0536,055557,6001,211
2016-09-136,0986,1026,0236,076709,4001,215.20
2016-09-126,0956,1066,0706,085483,3001,217
2016-09-096,1606,1996,1146,130817,0001,226
2016-09-086,3146,3146,1866,207787,6001,241.40
2016-09-076,3306,3736,3036,324732,8001,264.80
2016-09-066,2636,3666,2306,337733,7001,267.40
2016-09-056,2646,2766,1986,244704,3001,248.80
2016-09-026,0406,1996,0306,188822,8001,237.60
2016-09-016,0416,0586,0116,043659,2001,208.60
2016-08-316,0506,0665,9916,059706,2001,211.80
2016-08-306,0416,0685,9966,006881,0001,201.20
2016-08-296,1416,1606,0506,051589,3001,210.20
2016-08-266,1646,1686,0656,065674,9001,213
2016-08-256,1506,2316,1346,192619,3001,238.40
2016-08-246,1136,1586,0516,146860,6001,229.20
2016-08-236,0406,1836,0166,108910,2001,221.60
2016-08-226,0066,0725,9926,062650,6001,212.40
2016-08-196,1206,1265,9916,0191,099,7001,203.80
2016-08-186,1416,1776,1106,117809,3001,223.40
2016-08-176,1806,2206,1406,147697,4001,229.40
2016-08-166,2866,2906,1666,184889,9001,236.80
2016-08-156,2526,3316,2386,278539,6001,255.60
2016-08-126,2506,2756,2126,252600,7001,250.40
2016-08-106,2026,2636,1486,223677,3001,244.60
2016-08-096,1916,2456,1616,203798,0001,240.60
2016-08-086,2076,2296,1306,175617,6001,235
2016-08-056,2116,2556,1136,1411,160,8001,228.20
2016-08-046,2696,2886,1756,223756,2001,244.60
2016-08-036,1806,2556,0826,235967,6001,247
2016-08-026,4366,4366,2536,2561,057,2001,251.20
2016-08-016,4596,4786,3546,440916,5001,288
2016-07-296,3906,5166,3146,5101,634,5001,302
2016-07-286,5186,5276,3516,4641,556,1001,292.80
2016-07-276,5696,6946,5486,651754,7001,330.20
2016-07-266,5196,5576,4816,522590,2001,304.40
2016-07-256,5136,6206,5126,551635,5001,310.20
2016-07-226,5126,5986,4896,533570,8001,306.60
2016-07-216,6006,6146,5326,556841,5001,311.20
2016-07-206,5126,5586,4526,5581,047,5001,311.60
2016-07-196,5266,5716,4016,5701,499,4001,314
2016-07-156,6366,6366,4066,4261,510,0001,285.20
2016-07-146,6106,6916,6056,643611,7001,328.60
2016-07-136,7316,7686,5406,573817,4001,314.60
2016-07-126,6506,7266,6046,617976,4001,323.40
2016-07-116,5006,5516,4506,510731,9001,302
2016-07-086,5326,5986,3526,3591,141,1001,271.80
2016-07-076,6166,6236,4726,513807,8001,302.60
2016-07-066,5126,6016,4606,6011,096,1001,320.20
2016-07-056,7506,7536,5916,651784,2001,330.20
2016-07-046,7206,8076,7026,770807,7001,354
2016-07-016,6836,7446,6526,707693,0001,341.40
2016-06-306,6936,7356,6116,6241,378,5001,324.80
2016-06-296,5606,6506,4626,6461,026,2001,329.20
2016-06-286,3016,5166,2666,4601,196,4001,292
2016-06-276,1506,3916,1456,3491,117,9001,269.80
2016-06-246,5506,5595,9606,1552,055,9001,231
2016-06-236,6006,6116,4856,4991,735,4001,299.80
2016-06-226,7716,7856,7006,709913,1001,341.80
2016-06-216,7606,8736,6946,863860,7001,372.60
2016-06-206,7606,7996,7056,724617,5001,344.80
2016-06-176,7196,8046,6716,700803,8001,340
2016-06-166,8066,8656,6686,687802,9001,337.40
2016-06-156,7546,8746,7486,822746,1001,364.40
2016-06-146,8736,9126,7216,788976,7001,357.60
2016-06-136,9006,9126,8396,8771,089,4001,375.40
2016-06-107,0127,0186,9336,9621,337,4001,392.40
2016-06-097,0417,0796,9987,039980,0001,407.80
2016-06-087,0597,0696,9567,0231,405,3001,404.60
2016-06-077,1207,1207,0367,065867,5001,413
2016-06-067,0507,1677,0407,166625,3001,433.20
2016-06-037,0537,1357,0247,095974,0001,419
2016-06-027,1787,1857,0007,0431,350,7001,408.60
2016-06-017,2307,2557,1657,2051,202,0001,441
2016-05-317,2957,3067,2217,2921,984,5001,458.40
2016-05-307,2587,3197,2467,295894,9001,459
2016-05-277,2507,2557,2057,219840,5001,443.80
2016-05-267,3047,3257,2437,258759,0001,451.60
2016-05-257,4227,4497,2357,2681,000,8001,453.60
2016-05-247,3297,3957,2887,380581,8001,476
2016-05-237,3887,4057,2767,329693,6001,465.80
2016-05-207,3967,4177,3557,400903,1001,480
2016-05-197,3257,4197,2887,4051,031,9001,481
2016-05-187,3247,3577,2307,274887,1001,454.80
2016-05-177,2877,3607,2597,357531,0001,471.40
2016-05-167,2967,3787,2457,245516,4001,449
2016-05-137,2837,3357,2427,297834,7001,459.40
2016-05-127,2407,2727,1857,261957,0001,452.20
2016-05-117,4877,4897,2647,2841,095,4001,456.80
2016-05-107,2457,3877,2227,3711,097,3001,474.20
2016-05-097,3467,3787,2397,250730,4001,450
2016-05-067,3097,3717,1907,281998,7001,456.20
2016-05-027,4887,4947,2697,2772,014,7001,455.40
2016-04-287,8807,8957,5577,6001,760,6001,520
2016-04-277,8847,9187,7017,7391,033,6001,547.80
2016-04-267,8107,8887,7877,854717,0001,570.80
2016-04-257,8937,8937,8097,820741,5001,564
2016-04-227,7117,9067,7107,9011,106,9001,580.20
2016-04-217,7507,7507,6787,737799,8001,547.40
2016-04-207,7807,8407,6607,686855,8001,537.20
2016-04-197,7277,7867,6827,749708,9001,549.80
2016-04-187,5677,6297,5307,600841,0001,520
2016-04-157,7167,7547,6697,7011,308,2001,540.20
2016-04-147,7387,8357,7017,8261,310,0001,565.20
2016-04-137,7387,7427,6317,6751,075,3001,535
2016-04-127,6587,7497,6407,689589,6001,537.80
2016-04-117,7707,7857,6417,687695,6001,537.40
2016-04-087,6297,8497,5817,788988,9001,557.60
2016-04-077,8107,9117,6627,7661,005,9001,553.20
2016-04-067,7487,7737,5707,7621,410,9001,552.40
2016-04-057,7997,8007,4697,5361,631,3001,507.20
2016-04-047,8788,0287,8337,873883,8001,574.60
2016-04-018,0258,0497,8437,8861,511,2001,577.20
2016-03-318,1008,1087,9707,9701,120,5001,594
2016-03-308,0408,1678,0288,095833,7001,619
2016-03-298,0908,0907,9378,0491,186,6001,609.80
2016-03-288,1348,1798,0428,1291,514,0001,625.80
2016-03-258,1808,2268,0918,116930,6001,623.20
2016-03-248,0878,2008,0488,1681,102,9001,633.60
2016-03-238,0588,1158,0538,087780,3001,617.40
2016-03-227,9568,0637,9068,0461,079,5001,609.20
2016-03-187,8517,9687,7547,9611,347,3001,592.20
2016-03-177,9237,9957,8547,913761,8001,582.60
2016-03-167,8627,9817,8627,922515,2001,584.40
2016-03-157,8837,9747,8447,926793,5001,585.20
2016-03-148,0038,0587,8407,8841,121,3001,576.80
2016-03-117,8797,9807,8207,940981,7001,588
2016-03-107,9017,9467,8637,929534,2001,585.80
2016-03-097,9007,9807,8117,825828,2001,565
2016-03-087,9007,9697,7907,9381,128,8001,587.60
2016-03-077,9707,9897,8947,926739,6001,585.20
2016-03-048,1038,1727,9218,0101,452,7001,602
2016-03-038,1948,2378,1188,1711,024,4001,634.20
2016-03-028,0008,1957,9818,1852,247,5001,637
2016-03-017,7777,9157,7777,869995,6001,573.80
2016-02-297,9557,9597,7297,7291,226,4001,545.80
2016-02-267,8717,9377,8117,870891,7001,574
2016-02-257,8017,9397,7977,908845,4001,581.60
2016-02-247,7507,9407,7307,855957,9001,571
2016-02-238,0108,0257,7457,7831,285,7001,556.60
2016-02-227,8468,0697,8288,0101,138,3001,602
2016-02-197,9828,0107,7937,8521,412,2001,570.40
2016-02-188,0358,1447,9628,0001,725,1001,600
2016-02-177,9398,0267,7607,9352,205,8001,587
2016-02-168,0508,0837,9437,9961,872,7001,599.20
2016-02-158,0008,1867,9308,1452,200,2001,629
2016-02-127,7927,8627,5627,6502,283,4001,530
2016-02-108,0688,1907,9848,0703,060,8001,614
2016-02-098,0838,1467,8648,0003,630,7001,600
2016-02-087,5987,8477,5537,8091,440,2001,561.80
2016-02-057,6017,6447,4797,5871,203,1001,517.40
2016-02-047,8597,8847,7057,7111,430,3001,542.20
2016-02-037,9508,0997,8457,9331,756,6001,586.60
2016-02-027,9458,1997,9007,9902,341,5001,598
2016-02-017,7237,9997,7047,9802,212,1001,596
2016-01-297,3397,6507,3217,6233,216,8001,524.60
2016-01-287,2007,2107,1037,123932,4001,424.60
2016-01-277,2587,2887,1707,220878,8001,444
2016-01-267,1707,2297,1327,143640,0001,428.60
2016-01-257,2217,3337,2127,290873,0001,458
2016-01-227,0517,1336,9067,1181,246,6001,423.60
2016-01-217,0007,1876,8506,8511,433,1001,370.20
2016-01-207,2067,2426,9806,9961,168,2001,399.20
2016-01-197,3167,3937,1607,2371,273,4001,447.40
2016-01-187,2167,4107,2117,3781,249,1001,475.60
2016-01-157,3707,4757,2957,3661,403,5001,473.20
2016-01-147,3147,3577,1327,2821,525,5001,456.40
2016-01-137,3607,5007,3087,4851,470,1001,497
2016-01-127,3047,3927,1377,1371,315,2001,427.40
2016-01-087,4027,4897,3077,3551,376,2001,471
2016-01-077,3947,5297,3907,4732,264,3001,494.60
2016-01-067,3307,4107,2847,3891,870,1001,477.80
2016-01-057,1367,2837,1317,2581,101,5001,451.60
2016-01-047,2607,3317,1327,154976,9001,430.80

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