4800 オリコン(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	20,800	21,150	20,800	20,910	63	209.10
2008-12-29	20,590	21,000	20,590	20,900	132	209
2008-12-26	20,910	20,910	20,300	20,580	140	205.80
2008-12-25	20,820	20,820	20,460	20,760	82	207.60
2008-12-24	20,560	20,750	20,100	20,520	329	205.20
2008-12-22	21,090	21,150	20,510	20,950	173	209.50
2008-12-19	20,690	21,000	20,570	20,990	113	209.90
2008-12-18	20,820	21,430	20,720	20,990	219	209.90
2008-12-17	21,300	21,480	20,550	21,380	244	213.80
2008-12-16	20,310	21,800	20,200	20,700	477	207
2008-12-15	21,000	21,000	20,300	20,500	129	205
2008-12-12	20,130	20,760	19,700	20,460	416	204.60
2008-12-11	20,050	20,200	19,800	20,100	111	201
2008-12-10	20,330	20,330	19,700	20,090	259	200.90
2008-12-09	20,490	20,600	20,000	20,240	323	202.40
2008-12-08	20,040	20,490	20,020	20,490	349	204.90
2008-12-05	20,350	21,050	20,110	20,110	631	201.10
2008-12-04	21,710	21,710	20,300	20,650	2,436	206.50
2008-12-03	18,700	19,710	18,700	19,710	638	197.10
2008-12-02	18,500	18,500	17,600	17,710	415	177.10
2008-12-01	19,000	19,100	18,720	18,950	138	189.50
2008-11-28	18,780	19,100	18,740	19,100	214	191
2008-11-27	19,200	19,500	18,710	18,980	208	189.80
2008-11-26	19,500	19,730	18,550	19,000	221	190
2008-11-25	19,800	20,500	19,320	19,320	374	193.20
2008-11-21	17,240	19,200	17,230	19,200	224	192
2008-11-20	18,500	18,500	17,500	18,200	280	182
2008-11-19	19,410	19,470	18,530	18,940	279	189.40
2008-11-18	19,900	20,000	19,400	19,470	206	194.70
2008-11-17	20,320	20,440	19,100	20,010	209	200.10
2008-11-14	21,700	21,800	20,350	20,600	369	206
2008-11-13	21,000	21,510	20,000	21,000	571	210
2008-11-12	22,000	23,400	21,430	21,430	1,102	214.30
2008-11-11	21,010	21,200	20,750	21,130	192	211.30
2008-11-10	21,100	22,090	21,080	21,360	431	213.60
2008-11-07	20,480	21,450	20,300	21,320	307	213.20
2008-11-06	22,000	22,290	21,600	21,780	217	217.80
2008-11-05	22,190	23,200	22,190	22,740	376	227.40
2008-11-04	21,950	22,630	21,950	22,340	182	223.40
2008-10-31	21,750	22,300	21,350	21,650	290	216.50
2008-10-30	20,480	21,700	20,480	21,500	180	215
2008-10-29	21,380	22,600	20,200	21,080	392	210.80
2008-10-28	17,780	20,180	17,060	20,180	397	201.80
2008-10-27	19,500	19,860	17,700	17,980	406	179.80
2008-10-24	21,400	21,850	19,800	20,000	278	200
2008-10-23	20,910	21,500	19,100	21,490	455	214.90
2008-10-22	22,940	22,940	20,620	22,100	671	221
2008-10-21	24,260	24,760	22,040	23,240	1,168	232.40
2008-10-20	21,290	23,690	21,290	23,570	1,400	235.70
2008-10-17	19,000	20,690	19,000	20,690	1,180	206.90
2008-10-16	18,000	19,550	17,210	18,690	1,434	186.90
2008-10-15	17,400	17,700	16,800	17,700	1,124	177
2008-10-14	17,000	17,000	17,000	17,000	49	170
2008-10-10	15,000	15,780	14,700	15,000	1,336	150
2008-10-09	15,800	17,200	15,130	16,700	1,534	167
2008-10-08	16,800	16,800	16,800	16,800	231	168
2008-10-07	18,800	19,300	18,800	18,800	1,354	188
2008-10-06	24,200	24,200	21,800	21,800	703	218
2008-10-03	26,220	26,220	24,210	24,800	753	248
2008-10-02	28,200	28,250	27,200	27,210	250	272.10
2008-10-01	28,500	28,550	27,500	27,700	159	277
2008-09-30	27,000	28,800	26,600	28,450	304	284.50
2008-09-29	30,350	30,350	29,100	29,100	312	291
2008-09-26	30,400	30,600	30,100	30,350	144	303.50
2008-09-25	30,100	30,450	29,800	30,000	255	300
2008-09-24	30,000	30,850	30,000	30,500	862	305
2008-09-22	31,750	31,800	31,200	31,500	175	315
2008-09-19	31,500	31,800	31,100	31,350	299	313.50
2008-09-18	30,550	31,800	30,000	31,000	310	310
2008-09-17	30,500	31,300	30,050	30,650	340	306.50
2008-09-16	28,500	31,300	27,390	29,890	849	298.90
2008-09-12	30,400	30,650	30,000	30,500	258	305
2008-09-11	29,890	30,200	29,850	30,150	164	301.50
2008-09-10	28,820	29,750	28,700	29,750	179	297.50
2008-09-09	29,600	29,650	29,000	29,560	331	295.60
2008-09-08	28,490	29,150	28,480	29,000	163	290
2008-09-05	28,000	28,280	27,550	28,000	145	280
2008-09-04	29,370	29,370	28,600	28,770	259	287.70
2008-09-03	30,200	30,200	29,000	29,390	170	293.90
2008-09-02	30,000	30,200	29,330	30,200	306	302
2008-09-01	29,000	29,910	28,900	29,900	223	299
2008-08-29	29,300	29,800	28,550	29,290	326	292.90
2008-08-28	28,300	28,500	27,550	28,400	324	284
2008-08-27	27,310	27,700	26,360	27,700	703	277
2008-08-26	28,000	28,200	27,500	27,800	271	278
2008-08-25	28,500	28,800	27,840	28,490	280	284.90
2008-08-22	28,900	29,370	28,230	28,590	209	285.90
2008-08-21	29,060	29,390	28,700	28,900	144	289
2008-08-20	28,800	29,500	28,520	28,670	288	286.70
2008-08-19	29,200	29,600	29,010	29,100	135	291
2008-08-18	29,800	29,800	29,220	29,400	204	294
2008-08-15	29,810	29,810	29,400	29,610	199	296.10
2008-08-14	29,670	30,050	29,410	30,000	220	300
2008-08-13	30,500	30,800	29,650	29,830	561	298.30
2008-08-12	31,800	34,300	30,500	31,600	2,761	316
2008-08-11	30,000	30,300	29,550	30,300	89	303
2008-08-08	29,300	30,000	29,210	30,000	90	300
2008-08-07	30,200	30,200	29,010	30,000	96	300
2008-08-06	30,000	30,100	29,500	30,100	127	301
2008-08-05	29,600	29,800	29,400	29,800	124	298
2008-08-04	30,000	30,400	29,800	29,800	154	298
2008-08-01	30,100	31,050	29,800	29,800	226	298
2008-07-31	31,600	31,600	30,100	30,100	223	301
2008-07-30	31,400	31,600	31,000	31,600	301	316
2008-07-29	31,500	32,000	30,450	30,600	660	306
2008-07-28	29,760	31,350	29,760	30,500	146	305
2008-07-25	30,000	30,500	29,350	30,500	281	305
2008-07-24	30,700	30,700	30,000	30,600	262	306
2008-07-23	29,350	30,950	29,290	30,300	322	303
2008-07-22	31,000	31,700	29,000	29,300	678	293
2008-07-18	30,500	34,400	30,500	31,400	1,368	314
2008-07-17	28,300	31,100	28,300	31,100	748	311
2008-07-16	27,500	28,350	27,500	28,100	383	281
2008-07-15	31,000	31,000	28,100	29,000	478	290
2008-07-14	31,600	31,850	31,500	31,650	99	316.50
2008-07-11	31,700	31,950	31,500	31,550	108	315.50
2008-07-10	31,250	31,450	30,500	31,350	142	313.50
2008-07-09	32,000	32,000	31,200	31,700	163	317
2008-07-08	32,600	32,800	31,550	31,550	205	315.50
2008-07-07	32,500	32,750	31,750	32,550	198	325.50
2008-07-04	33,250	33,250	31,500	32,800	211	328
2008-07-03	33,600	33,600	32,350	32,850	359	328.50
2008-07-02	34,000	34,500	33,300	33,500	627	335
2008-07-01	31,500	32,500	31,500	32,500	203	325
2008-06-30	32,700	32,700	31,400	31,550	343	315.50
2008-06-27	32,750	34,100	32,400	32,950	1,301	329.50
2008-06-26	31,000	34,350	31,000	34,350	2,161	343.50
2008-06-25	30,700	31,750	30,150	30,350	308	303.50
2008-06-24	32,550	32,650	31,000	31,500	346	315
2008-06-23	33,250	33,250	32,500	32,800	273	328
2008-06-20	34,600	34,600	32,500	33,950	766	339.50
2008-06-19	36,400	36,400	34,500	34,800	631	348
2008-06-18	36,950	37,100	36,400	36,750	343	367.50
2008-06-17	36,700	37,350	36,000	36,850	822	368.50
2008-06-16	37,000	37,600	36,250	37,600	922	376
2008-06-13	38,500	38,850	35,550	36,800	3,167	368
2008-06-12	35,600	36,400	35,450	36,400	1,021	364
2008-06-11	32,800	33,500	32,250	32,400	539	324
2008-06-10	34,250	34,400	32,300	32,700	294	327
2008-06-09	34,250	34,400	34,050	34,100	233	341
2008-06-06	35,350	35,500	34,650	34,650	394	346.50
2008-06-05	34,750	35,950	34,500	35,000	631	350
2008-06-04	34,500	35,000	34,400	34,950	183	349.50
2008-06-03	34,800	35,050	34,500	34,600	148	346
2008-06-02	34,800	35,350	34,550	35,200	203	352
2008-05-30	34,600	34,800	34,000	34,400	242	344
2008-05-29	34,500	34,850	33,800	34,450	247	344.50
2008-05-28	35,000	35,050	34,200	34,550	274	345.50
2008-05-27	35,050	35,450	34,100	35,000	552	350
2008-05-26	35,150	36,100	35,000	35,000	455	350
2008-05-23	34,300	35,250	34,300	35,050	460	350.50
2008-05-22	35,650	35,800	34,600	34,800	618	348
2008-05-21	36,000	36,200	35,150	36,200	249	362
2008-05-20	36,200	36,500	35,650	36,000	341	360
2008-05-19	36,200	36,800	36,000	36,500	133	365
2008-05-16	38,000	38,700	36,100	36,550	680	365.50
2008-05-15	36,200	37,900	36,200	37,000	377	370
2008-05-14	35,900	36,500	35,850	36,100	216	361
2008-05-13	37,100	38,000	36,150	36,300	367	363
2008-05-12	36,400	37,450	36,000	37,300	397	373
2008-05-09	38,000	38,050	37,000	37,100	331	371
2008-05-08	37,350	38,800	37,000	37,750	757	377.50
2008-05-07	36,350	37,500	36,100	37,500	624	375
2008-05-02	34,900	35,950	34,900	35,950	372	359.50
2008-05-01	34,900	37,800	34,500	35,300	1,281	353
2008-04-30	36,900	38,400	36,550	37,300	431	373
2008-04-28	36,300	36,900	36,250	36,900	242	369
2008-04-25	36,000	36,900	36,000	36,400	172	364
2008-04-24	36,550	36,700	36,050	36,100	153	361
2008-04-23	36,750	37,250	36,050	36,600	257	366
2008-04-22	37,150	37,150	36,500	37,100	269	371
2008-04-21	38,200	38,200	36,800	37,150	280	371.50
2008-04-18	38,000	38,000	36,700	37,650	485	376.50
2008-04-17	38,900	38,900	38,000	38,250	472	382.50
2008-04-16	36,700	39,000	36,300	37,850	642	378.50
2008-04-15	35,200	36,000	35,050	35,950	219	359.50
2008-04-14	35,200	36,400	33,500	35,700	290	357
2008-04-11	37,700	39,500	36,150	36,350	2,295	363.50
2008-04-10	34,500	36,850	33,500	36,500	844	365
2008-04-09	35,150	35,900	34,300	34,800	557	348
2008-04-08	35,950	35,950	34,600	35,150	501	351.50
2008-04-07	34,550	37,000	34,550	36,000	1,212	360
2008-04-04	33,900	34,400	33,300	34,400	215	344
2008-04-03	33,050	33,600	33,050	33,600	187	336
2008-04-02	33,100	33,800	32,750	33,000	174	330
2008-04-01	33,000	33,000	32,600	32,700	122	327
2008-03-31	33,000	33,500	32,500	33,000	118	330
2008-03-28	33,000	33,600	32,300	33,000	245	330
2008-03-27	32,800	33,200	32,350	32,600	215	326
2008-03-26	32,150	32,950	32,100	32,600	304	326
2008-03-25	32,950	33,450	32,550	32,650	703	326.50
2008-03-24	33,850	33,950	32,300	32,700	298	327
2008-03-21	32,950	34,250	31,350	33,450	628	334.50
2008-03-19	30,300	32,350	30,300	32,250	877	322.50
2008-03-18	28,400	29,490	28,400	29,350	401	293.50
2008-03-17	29,000	29,550	28,500	28,810	349	288.10
2008-03-14	32,700	32,700	29,600	30,400	915	304
2008-03-13	32,700	33,550	32,600	32,700	466	327
2008-03-12	35,850	36,700	33,500	33,900	905	339
2008-03-11	32,600	36,350	32,100	34,900	1,533	349
2008-03-10	37,000	37,500	32,400	33,800	4,836	338
2008-03-07	32,650	36,400	31,750	36,400	5,407	364
2008-03-06	29,700	32,400	29,500	32,400	1,366	324
2008-03-05	29,150	30,300	28,710	29,400	956	294
2008-03-04	28,800	29,000	28,210	28,850	169	288.50
2008-03-03	28,000	28,500	27,900	28,400	318	284
2008-02-29	28,800	29,290	28,600	29,110	231	291.10
2008-02-28	28,690	29,500	28,500	29,390	293	293.90
2008-02-27	29,030	29,030	28,050	28,990	375	289.90
2008-02-26	30,000	30,000	28,300	28,300	452	283
2008-02-25	30,250	30,450	29,530	29,540	515	295.40
2008-02-22	30,200	31,000	29,710	30,550	521	305.50
2008-02-21	30,500	30,800	29,000	30,000	770	300
2008-02-20	30,450	30,500	28,300	28,600	470	286
2008-02-19	31,250	31,250	30,050	30,600	584	306
2008-02-18	29,300	31,400	28,500	30,400	1,188	304
2008-02-15	25,670	29,500	25,670	28,750	973	287.50
2008-02-14	26,000	27,000	25,200	26,600	569	266
2008-02-13	24,230	24,440	24,000	24,320	152	243.20
2008-02-12	25,020	25,020	24,000	24,200	198	242
2008-02-08	24,700	27,000	24,700	25,020	276	250.20
2008-02-07	25,280	25,480	24,500	25,000	342	250
2008-02-06	25,800	26,300	25,000	25,960	289	259.60
2008-02-05	27,500	27,500	26,530	26,610	416	266.10
2008-02-04	26,100	27,960	26,000	27,500	785	275
2008-02-01	25,010	25,250	24,510	24,960	240	249.60
2008-01-31	23,060	25,500	23,000	25,500	391	255
2008-01-30	24,800	24,930	22,800	23,550	724	235.50
2008-01-29	24,600	25,000	24,300	24,980	315	249.80
2008-01-28	25,180	25,500	24,000	24,000	552	240
2008-01-25	25,500	25,500	25,000	25,480	259	254.80
2008-01-24	25,000	25,300	24,130	24,600	435	246
2008-01-23	25,100	26,400	23,440	24,430	576	244.30
2008-01-22	25,300	25,430	23,950	24,000	667	240
2008-01-21	27,500	27,500	26,900	26,900	559	269
2008-01-18	25,500	28,500	25,000	27,580	810	275.80
2008-01-17	25,010	26,440	24,610	26,440	773	264.40
2008-01-16	24,900	25,700	23,440	24,600	1,652	246
2008-01-15	28,500	29,000	26,440	26,440	906	264.40
2008-01-11	30,400	30,900	28,600	29,440	832	294.40
2008-01-10	32,600	32,800	30,000	30,000	540	300
2008-01-09	31,050	31,950	30,100	31,800	794	318
2008-01-08	31,000	33,000	30,150	32,250	627	322.50
2008-01-07	30,200	31,000	29,600	30,200	752	302
2008-01-04	32,100	32,750	30,550	31,400	984	314

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

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