4800 オリコン(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-30199,998204,000198,000198,00054330
2003-12-29190,002196,998189,000195,00035325
2003-12-26186,000193,998178,002189,00072315
2003-12-25175,998177,000172,002177,00043295
2003-12-24171,000174,000168,000174,00033290
2003-12-22171,000175,002169,998169,99833283.33
2003-12-19172,998178,998171,000175,00249291.67
2003-12-18180,000180,000169,998175,998111293.33
2003-12-17184,998184,998175,002180,00054300
2003-12-16175,002184,998175,002184,99881308.33
2003-12-15184,002190,002183,000184,99819308.33
2003-12-12184,998184,998178,998178,99852298.33
2003-12-11177,000184,998177,000184,99826308.33
2003-12-10184,998184,998175,002177,00055295
2003-12-09189,000192,000186,000186,00032310
2003-12-08193,998199,002184,998184,99848308.33
2003-12-05196,998196,998193,998195,00021325
2003-12-04204,000204,000195,000195,00045325
2003-12-03199,998199,998192,000193,99824323.33
2003-12-02199,998205,002198,000199,00244331.67
2003-12-01199,002199,002190,002196,00223326.67
2003-11-28202,998207,000196,002202,99834338.33
2003-11-27205,002207,000199,002202,99861338.33
2003-11-26208,998210,000199,998204,00081340
2003-11-25214,002220,002208,998208,99886348.33
2003-11-21178,002208,002178,002208,002104346.67
2003-11-20178,002183,000175,998178,00231296.67
2003-11-19181,998181,998166,002175,00236291.67
2003-11-18181,998181,998165,000181,998112303.33
2003-11-17196,002196,002181,998187,99894313.33
2003-11-14208,002228,000202,998214,99839358.33
2003-11-13208,998220,002208,998211,99833353.33
2003-11-12205,998210,000201,000205,99855343.33
2003-11-11220,998220,998193,002202,998121338.33
2003-11-10229,002229,002222,000229,00211381.67
2003-11-07226,998229,998217,002229,99896383.33
2003-11-06232,002237,000231,000231,00065385
2003-11-05244,002244,002228,000240,00049400
2003-11-04247,998247,998229,998243,00075405
2003-10-31222,000229,002222,000229,00247381.67
2003-10-30234,000234,000220,998220,99890368.33
2003-10-29235,002244,002229,998232,99883388.33
2003-10-28259,998261,000235,002235,002187391.67
2003-10-27234,000252,000234,000252,000205420
2003-10-24210,000226,002207,000226,002275376.67
2003-10-23220,998226,002196,002196,002310326.67
2003-10-22243,000250,002229,002235,002232391.67
2003-10-21270,000270,000247,998247,998439413.33
2003-10-20321,000321,000285,000288,000312480
2003-10-17292,002333,000286,002325,998701543.33
2003-10-16295,998298,002283,998292,998275488.33
2003-10-15268,002298,998268,002298,998698498.33
2003-10-14268,998268,998261,000265,002566441.67
2003-10-10274,002274,002244,998262,002822436.67
2003-10-09225,000262,002222,000262,0021,266436.67
2003-10-08210,000232,998205,998222,000943370
2003-10-07207,000207,000202,002205,002113341.67
2003-10-06205,002205,002196,998202,998195338.33
2003-10-03199,998205,002195,000199,002106331.67
2003-10-02192,000199,002190,998193,998107323.33
2003-10-01193,998193,998180,000189,000124315
2003-09-30180,000196,998178,998193,99873323.33
2003-09-29186,000186,000175,002178,998129298.33
2003-09-26180,000184,998174,000184,99893308.33
2003-09-25190,998190,998180,000184,99865308.33
2003-09-24196,002196,002190,998193,00229321.67
2003-09-22204,000204,000190,002196,002115326.67
2003-09-19208,998208,998202,998204,00037340
2003-09-18202,002205,998196,998205,002149341.67
2003-09-17210,000211,002202,002207,000126345
2003-09-16213,000217,998201,000208,002129346.67
2003-09-12213,000214,998208,002211,00269351.67
2003-09-11217,998217,998211,002213,00072355
2003-09-10202,002225,000201,000220,002299366.67
2003-09-09198,000199,998195,000199,99892333.33
2003-09-08196,002196,998193,002196,99881328.33
2003-09-05196,998201,000196,002199,99862333.33
2003-09-04210,000210,000192,000202,998309338.33
2003-09-03189,000208,998184,998208,998387348.33
2003-09-02178,998178,998175,998178,99855298.33
2003-09-01189,000189,000175,998180,000136300
2003-08-29181,002184,002178,002181,99829303.33
2003-08-28187,002189,000177,000181,99828303.33
2003-08-27174,000187,998174,000184,00294306.67
2003-08-26178,002178,002172,002177,00087295
2003-08-25184,002184,002177,000180,00090300
2003-08-22187,002187,002181,002184,00268306.67
2003-08-21192,000198,000187,002187,002108311.67
2003-08-20189,000205,002186,000189,000307315
2003-08-19178,002184,998177,000181,002167301.67
2003-08-18181,002192,000175,998181,998437303.33
2003-08-15217,002217,998205,998211,998193353.33
2003-08-14210,000222,000210,000214,998197358.33
2003-08-13196,002220,002189,000214,998298358.33
2003-08-12214,002228,000196,002196,998370328.33
2003-08-11223,998240,000210,000217,9981,118363.33
2003-08-08184,998199,998181,998199,998583333.33
2003-08-07160,002178,998156,000169,998760283.33
2003-08-06130,002150,000130,002150,000230250
2003-08-05130,002130,002127,998130,00231216.67
2003-08-04133,998133,998127,002130,00270216.67
2003-08-01132,000132,000129,000132,00022220
2003-07-31132,000132,000129,000130,99825218.33
2003-07-30133,002133,998130,002133,00228221.67
2003-07-29135,000136,998129,000133,99851223.33
2003-07-28129,000133,998126,000133,998125223.33
2003-07-25129,000129,000121,998124,00263206.67
2003-07-24124,998127,002120,000127,00283211.67
2003-07-23129,000130,002121,002121,998106203.33
2003-07-22132,000132,000126,000127,00223211.67
2003-07-18132,000132,000129,000130,00248216.67
2003-07-17135,000139,002130,998135,000103225
2003-07-16130,998133,998130,998133,00226221.67
2003-07-15132,000133,002130,002132,00030220
2003-07-14127,998133,002127,998130,00245216.67
2003-07-11130,998130,998126,000127,99842213.33
2003-07-10126,000130,002126,000130,00224216.67
2003-07-09129,000129,000127,998127,99846213.33
2003-07-08130,002132,000127,998127,99857213.33
2003-07-07130,002133,002130,002130,99836218.33
2003-07-04130,002132,000129,000130,0029216.67
2003-07-03135,000136,002130,002130,00257216.67
2003-07-02136,002136,002130,998133,99847223.33
2003-07-01136,002136,998127,998132,00089220
2003-06-30129,000136,002129,000133,99855223.33
2003-06-27129,000129,000126,000127,00223211.67
2003-06-26124,998130,002121,998129,00056215
2003-06-25121,998123,000118,998121,998146203.33
2003-06-24133,002133,002117,000118,002142196.67
2003-06-23135,000136,002133,002133,00232221.67
2003-06-20130,002133,998123,000123,000129205
2003-06-19139,002139,002130,998133,00224221.67
2003-06-18145,998145,998138,000139,00276231.67
2003-06-17148,998148,998145,998145,99828243.33
2003-06-16148,002150,000145,998145,99840243.33
2003-06-13139,998147,000139,998147,00056245
2003-06-12151,002151,002141,000142,99857238.33
2003-06-11145,998148,998139,998148,99897248.33
2003-06-10150,000160,002142,998145,998164243.33
2003-06-09142,002157,998139,998156,000334260
2003-06-06118,998138,000118,002138,000136230
2003-06-05124,002124,002118,002118,00230196.67
2003-06-04121,998121,998112,002120,00028200
2003-06-03124,002124,002121,002121,99841203.33
2003-06-02124,002126,000123,000124,00274206.67
2003-05-30117,000118,998111,000118,99845198.33
2003-05-29111,000118,002105,000117,000121195
2003-05-28118,998118,998109,002109,99864183.33
2003-05-27126,000126,000118,002118,99894198.33
2003-05-26121,002124,998115,998124,99863208.33
2003-05-23129,000141,000115,998115,998445193.33
2003-05-22111,000123,000109,998123,000281205
2003-05-2199,000108,00098,502103,00252171.67
2003-05-2098,20299,00097,60297,99811163.33
2003-05-1997,20099,00096,00097,99817163.33
2003-05-1699,00099,00097,00297,00233161.67
2003-05-1597,998100,00297,99899,90030166.50
2003-05-1497,99897,99894,99896,10220160.17
2003-05-1397,99898,59897,99897,99814163.33
2003-05-1296,00098,20296,00097,99817163.33
2003-05-09100,998100,99894,99896,00021160
2003-05-0899,000100,00298,50298,50218164.17
2003-05-0796,49897,99896,49897,80021163
2003-05-0696,49897,99896,00096,00032160
2003-05-0293,00097,00293,00096,00013160
2003-05-0193,60094,09891,99891,99835153.33
2003-04-3094,99894,99893,00094,09812156.83
2003-04-2897,99897,99894,99894,9987158.33
2003-04-2599,00099,00097,99897,99814163.33
2003-04-24100,002100,00297,80099,00012165
2003-04-2397,99899,00096,00097,9989163.33
2003-04-22109,002109,002100,002100,00278166.67
2003-04-2194,998103,00294,998103,00267171.67
2003-04-1890,19893,00090,00093,00018155
2003-04-1790,00091,99888,00288,39817147.33
2003-04-1694,00294,00290,10290,10214150.17
2003-04-1594,90294,99894,50094,60220157.67
2003-04-1494,99894,99893,49893,4989155.83
2003-04-1191,00294,99891,00294,99832158.33
2003-04-1091,99891,99890,00091,5007152.50
2003-04-0991,99894,99889,10089,10030148.50
2003-04-0885,50087,00085,20087,00016145
2003-04-0787,00087,00085,50085,50010142.50
2003-04-0490,60090,60085,09888,99827148.33
2003-04-0391,00293,00091,00293,0003155
2003-04-0291,99891,99891,00291,2008152
2003-04-0191,09891,20091,09891,2008152
2003-03-3197,99898,10097,00297,00228161.67
2003-03-2891,99897,99891,99897,99828163.33
2003-03-2788,60291,99888,60291,9985153.33
2003-03-2691,00291,99890,49891,9984153.33
2003-03-2592,50293,60090,10293,60021156
2003-03-2491,50091,50090,49891,5007152.50
2003-03-2091,00293,00090,00091,5009152.50
2003-03-1991,90291,90290,00091,0025151.67
2003-03-1887,90090,00087,90090,00020150
2003-03-1790,40290,40280,59885,99834143.33
2003-03-1490,79890,79890,19890,49826150.83
2003-03-1389,89891,00288,69890,00022150
2003-03-1291,00291,00288,09890,00054150
2003-03-1197,39897,39894,00294,00216156.67
2003-03-1099,000100,00294,00297,99832163.33
2003-03-07105,000105,00099,00099,00065165
2003-03-06106,002106,002105,000105,0008175
2003-03-05103,998105,000103,998105,00013175
2003-03-04105,000105,000103,002103,99813173.33
2003-03-03105,000106,002105,000105,0004175
2003-02-28103,002105,000103,002105,0007175
2003-02-27103,998106,002102,000103,00218171.67
2003-02-26103,998108,000103,998106,99815178.33
2003-02-25109,998109,998105,000108,00042180
2003-02-24114,000114,000109,998109,99827183.33
2003-02-21114,000115,998112,998115,99817193.33
2003-02-20112,998114,000111,000114,00027190
2003-02-19112,998112,998109,002112,99819188.33
2003-02-18112,998112,998109,998112,99821188.33
2003-02-17112,998112,998111,000112,99843188.33
2003-02-14112,002114,000109,002114,00033190
2003-02-13112,002115,002112,002112,00238186.67
2003-02-12112,998112,998109,998112,00231186.67
2003-02-10121,002121,002111,000111,00042185
2003-02-07124,998124,998118,998120,000115200
2003-02-06114,000124,002114,000118,998111198.33
2003-02-05115,002115,002111,000114,00035190
2003-02-04109,998117,000109,998115,002100191.67
2003-02-03109,002109,002103,002106,00229176.67
2003-01-31112,998112,998109,998112,00291186.67
2003-01-30112,998117,000112,002114,00055190
2003-01-29126,000127,998112,002112,002154186.67
2003-01-28127,998130,002115,002126,000275210
2003-01-27112,002124,002109,998124,002233206.67
2003-01-24103,002115,998103,002103,998317173.33
2003-01-23100,998102,000100,002100,998108168.33
2003-01-22100,998102,000100,002100,99884168.33
2003-01-21100,998100,99899,900100,00250166.67
2003-01-20100,998102,000100,002100,99840168.33
2003-01-17100,002100,00299,498100,00222166.67
2003-01-1699,900100,00299,702100,00234166.67
2003-01-15103,002103,002100,002100,99846168.33
2003-01-14100,002103,002100,002103,00214171.67
2003-01-10103,998103,998100,998103,99816173.33
2003-01-09103,998103,998103,998103,9984173.33
2003-01-08106,998106,998105,000106,9985178.33
2003-01-07106,998109,002103,002103,99819173.33
2003-01-06109,002109,002105,000105,00010175

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