4800 オリコン(株) 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 | 750,000 | 750,000 | 729,996 | 731,004 | 10 | 609.17 |
| 2000-12-28 | 798,996 | 800,004 | 789,996 | 800,004 | 7 | 666.67 |
| 2000-12-27 | 750,000 | 750,000 | 749,004 | 749,004 | 2 | 624.17 |
| 2000-12-26 | 570,996 | 651,000 | 560,004 | 651,000 | 12 | 542.50 |
| 2000-12-25 | 660,996 | 660,996 | 551,004 | 551,004 | 10 | 459.17 |
| 2000-12-22 | 689,004 | 689,004 | 650,004 | 650,004 | 5 | 541.67 |
| 2000-12-21 | 758,004 | 758,004 | 699,000 | 699,000 | 5 | 582.50 |
| 2000-12-20 | 780,000 | 780,000 | 780,000 | 780,000 | 4 | 650 |
| 2000-12-19 | 810,000 | 810,000 | 789,996 | 800,004 | 8 | 666.67 |
| 2000-12-18 | 800,004 | 800,004 | 800,004 | 800,004 | 1 | 666.67 |
| 2000-12-15 | 830,004 | 830,004 | 830,004 | 830,004 | 2 | 691.67 |
| 2000-12-14 | 870,000 | 870,000 | 830,004 | 830,004 | 6 | 691.67 |
| 2000-12-13 | 960,000 | 980,004 | 900,000 | 900,000 | 6 | 750 |
| 2000-12-12 | 950,004 | 950,004 | 950,004 | 950,004 | 1 | 791.67 |
| 2000-12-08 | 870,000 | 930,000 | 870,000 | 930,000 | 9 | 775 |
| 2000-12-07 | 830,004 | 830,004 | 830,004 | 830,004 | 2 | 691.67 |
| 2000-12-06 | 810,000 | 890,004 | 810,000 | 890,004 | 25 | 741.67 |
| 2000-12-05 | 879,996 | 879,996 | 780,000 | 780,000 | 15 | 650 |
| 2000-12-04 | 939,996 | 939,996 | 879,996 | 879,996 | 7 | 733.33 |
| 2000-12-01 | 920,004 | 920,004 | 900,000 | 920,004 | 6 | 766.67 |
| 2000-11-30 | 909,996 | 920,004 | 909,996 | 920,004 | 5 | 766.67 |
| 2000-11-29 | 1,050,000 | 1,050,000 | 999,996 | 999,996 | 4 | 833.33 |
| 2000-11-24 | 999,996 | 1,060,000 | 999,996 | 1,050,000 | 7 | 875 |
| 2000-11-22 | 1,050,000 | 1,080,000 | 1,050,000 | 1,050,000 | 4 | 875 |
| 2000-11-21 | 1,070,000 | 1,070,000 | 999,996 | 1,020,000 | 8 | 850 |
| 2000-11-20 | 1,070,000 | 1,110,000 | 1,070,000 | 1,070,000 | 6 | 891.67 |
| 2000-11-17 | 1,200,000 | 1,240,000 | 1,200,000 | 1,220,000 | 6 | 1,016.67 |
| 2000-11-16 | 1,340,000 | 1,340,000 | 1,290,000 | 1,290,000 | 5 | 1,075 |
| 2000-11-15 | 1,350,000 | 1,350,000 | 1,300,000 | 1,340,000 | 7 | 1,116.67 |
| 2000-11-14 | 1,350,000 | 1,350,000 | 1,350,000 | 1,350,000 | 2 | 1,125 |
| 2000-11-13 | 1,250,000 | 1,430,000 | 1,250,000 | 1,290,000 | 49 | 1,075 |
| 2000-11-10 | 1,100,000 | 1,300,000 | 1,100,000 | 1,300,000 | 29 | 1,083.33 |
| 2000-11-09 | 1,030,000 | 1,100,000 | 1,030,000 | 1,100,000 | 9 | 916.67 |
| 2000-11-08 | 999,996 | 1,090,000 | 999,996 | 1,090,000 | 65 | 908.33 |
| 2000-11-07 | 1,400,000 | 1,400,000 | 1,200,000 | 1,200,000 | 33 | 1,000 |
| 2000-11-06 | 1,400,000 | 1,490,000 | 1,350,000 | 1,400,000 | 571 | 1,166.67 |
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
