4800 オリコン(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	379	445	375	445	510,000	445
2013-12-27	376	376	356	365	34,300	365
2013-12-26	365	377	363	369	55,600	369
2013-12-25	348	380	348	359	134,800	359
2013-12-24	348	385	344	344	164,700	344
2013-12-20	352	353	345	346	24,500	346
2013-12-19	352	353	351	351	9,300	351
2013-12-18	353	355	349	352	12,100	352
2013-12-17	355	355	350	353	9,900	353
2013-12-16	355	358	352	354	14,300	354
2013-12-13	356	357	353	357	4,600	357
2013-12-12	355	355	346	353	13,800	353
2013-12-11	357	357	351	355	10,200	355
2013-12-10	358	358	344	356	29,300	356
2013-12-09	356	375	345	354	89,500	354
2013-12-06	360	360	350	355	23,200	355
2013-12-05	357	365	357	360	34,100	360
2013-12-04	359	361	357	360	8,300	360
2013-12-03	360	361	356	360	7,500	360
2013-12-02	356	361	355	360	17,400	360
2013-11-29	357	360	357	360	10,500	360
2013-11-28	358	361	355	360	10,700	360
2013-11-27	354	360	354	357	15,200	357
2013-11-26	358	360	353	357	21,500	357
2013-11-25	357	358	356	357	11,500	357
2013-11-22	354	359	350	358	19,400	358
2013-11-21	355	356	348	356	19,300	356
2013-11-20	355	362	351	351	53,100	351
2013-11-19	347	347	344	346	7,300	346
2013-11-18	343	349	343	347	23,500	347
2013-11-15	342	345	340	342	21,100	342
2013-11-14	347	347	344	345	6,600	345
2013-11-13	345	346	344	346	2,700	346
2013-11-12	343	345	342	344	1,800	344
2013-11-11	347	347	342	342	8,600	342
2013-11-08	346	347	345	345	2,300	345
2013-11-07	346	347	343	344	7,000	344
2013-11-06	344	346	342	346	4,600	346
2013-11-05	345	346	343	343	6,400	343
2013-11-01	342	345	342	345	12,000	345
2013-10-31	347	347	345	345	3,200	345
2013-10-30	347	347	345	347	3,300	347
2013-10-29	347	347	344	345	6,000	345
2013-10-28	343	347	342	347	9,800	347
2013-10-25	346	348	343	344	10,900	344
2013-10-24	349	349	345	347	13,200	347
2013-10-23	346	347	345	345	5,700	345
2013-10-22	347	347	346	346	4,000	346
2013-10-21	345	347	344	347	5,800	347
2013-10-18	342	345	342	345	3,900	345
2013-10-17	345	345	343	344	7,100	344
2013-10-16	344	345	343	344	3,000	344
2013-10-15	346	347	344	345	3,800	345
2013-10-11	348	348	344	345	3,300	345
2013-10-10	347	347	344	344	6,500	344
2013-10-09	343	349	342	348	5,200	348
2013-10-08	342	345	341	342	3,300	342
2013-10-07	345	346	343	343	5,400	343
2013-10-04	344	346	343	344	8,000	344
2013-10-03	345	348	344	344	5,200	344
2013-10-02	348	348	345	345	5,300	345
2013-10-01	346	352	346	347	7,400	347
2013-09-30	350	350	346	348	7,700	348
2013-09-27	348	351	345	350	8,600	350
2013-09-26	354	354	344	349	46,000	349
2013-09-25	360	361	352	360	128,300	360
2013-09-24	359	361	357	361	32,300	361
2013-09-20	359	360	356	359	14,000	359
2013-09-19	360	360	359	359	10,200	359
2013-09-18	359	360	358	360	10,900	360
2013-09-17	358	359	356	359	12,500	359
2013-09-13	360	360	357	359	10,200	359
2013-09-12	359	360	359	360	4,900	360
2013-09-11	358	359	357	359	6,200	359
2013-09-10	359	360	358	358	9,500	358
2013-09-09	360	360	357	359	9,500	359
2013-09-06	356	357	354	357	7,000	357
2013-09-05	356	356	353	356	11,800	356
2013-09-04	355	356	354	356	4,800	356
2013-09-03	355	356	354	355	4,500	355
2013-09-02	352	355	352	354	3,500	354
2013-08-30	354	354	352	352	3,000	352
2013-08-29	354	355	353	354	5,300	354
2013-08-28	352	354	351	353	5,200	353
2013-08-27	355	355	352	353	4,800	353
2013-08-26	358	358	351	353	6,000	353
2013-08-23	355	357	353	355	3,900	355
2013-08-22	351	354	351	354	2,100	354
2013-08-21	357	357	351	355	6,300	355
2013-08-20	357	358	350	351	16,600	351
2013-08-19	360	360	354	358	6,900	358
2013-08-16	351	364	348	360	39,100	360
2013-08-15	351	351	348	351	3,200	351
2013-08-14	352	352	348	351	4,100	351
2013-08-13	346	350	345	350	2,400	350
2013-08-12	346	350	345	346	4,500	346
2013-08-09	349	349	345	345	5,900	345
2013-08-08	350	350	348	349	3,300	349
2013-08-07	351	352	346	350	8,900	350
2013-08-06	352	354	349	350	8,000	350
2013-08-05	354	354	350	352	10,400	352
2013-08-02	355	355	351	354	4,400	354
2013-08-01	355	355	351	354	5,100	354
2013-07-31	348	354	345	354	13,600	354
2013-07-30	348	350	346	348	3,500	348
2013-07-29	350	351	345	348	8,300	348
2013-07-26	351	352	350	350	7,500	350
2013-07-25	351	351	350	351	5,900	351
2013-07-24	350	351	348	351	9,500	351
2013-07-23	349	350	348	348	7,800	348
2013-07-22	347	349	347	349	4,300	349
2013-07-19	348	349	346	346	6,200	346
2013-07-18	348	349	346	346	3,100	346
2013-07-17	346	348	345	348	4,000	348
2013-07-16	348	349	344	346	7,400	346
2013-07-12	348	348	345	347	4,400	347
2013-07-11	348	348	346	348	4,900	348
2013-07-10	347	348	345	346	4,100	346
2013-07-09	347	347	345	347	4,800	347
2013-07-08	347	348	344	347	12,600	347
2013-07-05	346	347	344	344	6,800	344
2013-07-04	346	346	343	346	6,500	346
2013-07-03	340	349	340	344	10,000	344
2013-07-02	339	341	337	340	10,000	340
2013-07-01	336	337	334	336	12,100	336
2013-06-28	336	336	334	334	6,300	334
2013-06-27	336	336	328	333	5,600	333
2013-06-26	345	345	328	332	15,300	332
2013-06-25	332	350	329	331	20,300	331
2013-06-24	335	338	332	332	12,700	332
2013-06-21	333	334	331	334	4,300	334
2013-06-20	333	334	332	333	3,700	333
2013-06-19	334	334	331	332	4,200	332
2013-06-18	332	333	330	333	5,200	333
2013-06-17	330	332	328	330	4,000	330
2013-06-14	325	331	325	330	3,000	330
2013-06-13	332	332	322	322	7,500	322
2013-06-12	330	332	328	332	7,000	332
2013-06-11	335	335	329	330	7,700	330
2013-06-10	320	326	320	326	13,200	326
2013-06-07	310	320	309	315	22,500	315
2013-06-06	331	333	312	328	30,900	328
2013-06-05	335	335	332	332	7,100	332
2013-06-04	336	336	330	332	15,200	332
2013-06-03	337	340	334	336	17,600	336
2013-05-31	341	342	338	338	8,300	338
2013-05-30	346	346	339	342	11,200	342
2013-05-29	348	348	343	346	4,400	346
2013-05-28	346	347	342	344	12,700	344
2013-05-27	339	345	336	340	13,200	340
2013-05-24	346	350	340	346	33,300	346
2013-05-23	352	356	340	348	26,500	348
2013-05-22	356	357	353	353	10,400	353
2013-05-21	360	360	355	356	21,800	356
2013-05-20	360	360	356	359	17,700	359
2013-05-17	350	360	347	357	16,600	357
2013-05-16	356	357	346	355	40,700	355
2013-05-15	360	362	351	352	43,900	352
2013-05-14	360	364	359	360	21,300	360
2013-05-13	358	361	356	360	36,300	360
2013-05-10	356	361	352	357	33,300	357
2013-05-09	362	365	358	363	34,100	363
2013-05-08	365	366	363	365	22,700	365
2013-05-07	365	366	361	363	27,200	363
2013-05-02	363	366	361	366	18,500	366
2013-05-01	360	365	359	365	14,900	365
2013-04-30	360	364	357	361	27,600	361
2013-04-26	362	362	355	359	19,000	359
2013-04-25	357	365	354	360	39,800	360
2013-04-24	353	357	351	356	23,300	356
2013-04-23	349	355	349	351	22,400	351
2013-04-22	347	347	340	347	34,400	347
2013-04-19	339	346	335	343	32,800	343
2013-04-18	340	341	338	338	11,200	338
2013-04-17	338	343	337	343	13,600	343
2013-04-16	340	340	335	338	18,200	338
2013-04-15	338	340	336	339	15,600	339
2013-04-12	333	337	332	336	14,200	336
2013-04-11	333	336	330	332	34,900	332
2013-04-10	329	333	321	332	36,100	332
2013-04-09	335	335	323	325	46,500	325
2013-04-08	336	336	330	335	27,200	335
2013-04-05	339	340	333	334	14,800	334
2013-04-04	339	339	328	335	10,600	335
2013-04-03	328	341	327	339	19,200	339
2013-04-02	325	327	312	325	27,600	325
2013-04-01	339	340	330	331	21,600	331
2013-03-29	348	348	337	338	18,600	338
2013-03-28	357	357	346	348	14,900	348
2013-03-27	350	358	350	351	31,200	351
2013-03-26	36,900	36,950	36,600	36,800	828	368
2013-03-25	36,800	36,850	36,000	36,750	411	367.50
2013-03-22	36,850	36,900	36,700	36,800	176	368
2013-03-21	36,600	36,800	36,550	36,800	247	368
2013-03-19	36,550	36,750	36,400	36,700	135	367
2013-03-18	36,500	36,550	36,300	36,400	137	364
2013-03-15	36,200	36,300	36,050	36,300	131	363
2013-03-14	35,850	36,000	35,800	36,000	78	360
2013-03-13	36,350	36,400	35,600	36,000	201	360
2013-03-12	36,300	36,450	36,150	36,350	126	363.50
2013-03-11	36,050	36,450	36,050	36,150	216	361.50
2013-03-08	35,900	36,000	35,500	36,000	230	360
2013-03-07	35,200	35,900	35,200	35,500	115	355
2013-03-06	35,400	35,900	35,050	35,300	343	353
2013-03-05	35,900	36,100	35,650	35,650	145	356.50
2013-03-04	35,500	36,500	35,400	35,900	345	359
2013-03-01	35,000	35,500	34,900	35,400	218	354
2013-02-28	34,900	35,000	34,800	35,000	117	350
2013-02-27	34,600	34,800	34,450	34,700	68	347
2013-02-26	34,700	34,700	34,200	34,450	89	344.50
2013-02-25	33,950	34,800	33,850	34,700	96	347
2013-02-22	33,350	33,750	33,300	33,750	170	337.50
2013-02-21	34,000	35,000	33,950	34,050	165	340.50
2013-02-20	33,950	33,950	33,500	33,950	62	339.50
2013-02-19	33,000	34,000	33,000	34,000	51	340
2013-02-18	32,850	33,150	32,600	33,000	68	330
2013-02-15	33,000	33,950	32,000	32,600	217	326
2013-02-14	32,200	34,000	32,100	33,050	160	330.50
2013-02-13	34,000	34,200	33,000	33,400	195	334
2013-02-12	34,500	34,700	34,100	34,100	120	341
2013-02-08	34,650	34,850	34,500	34,500	64	345
2013-02-07	34,600	34,850	34,250	34,550	66	345.50
2013-02-06	35,000	35,100	34,200	34,500	142	345
2013-02-05	35,200	35,600	34,300	34,550	184	345.50
2013-02-04	35,550	35,850	34,950	35,650	200	356.50
2013-02-01	35,500	35,550	34,700	34,900	190	349
2013-01-31	34,500	35,500	34,500	35,200	310	352
2013-01-30	33,200	34,100	33,000	33,900	288	339
2013-01-29	33,250	33,800	33,250	33,300	87	333
2013-01-28	33,000	33,450	32,850	33,100	240	331
2013-01-25	32,250	32,750	32,200	32,650	139	326.50
2013-01-24	32,600	32,800	32,550	32,800	55	328
2013-01-23	32,800	32,900	32,550	32,650	38	326.50
2013-01-22	32,850	32,950	32,500	32,700	80	327
2013-01-21	32,950	32,950	32,500	32,850	90	328.50
2013-01-18	32,400	32,950	32,350	32,700	108	327
2013-01-17	32,500	32,600	32,000	32,200	136	322
2013-01-16	32,950	33,000	32,300	32,700	150	327
2013-01-15	32,950	33,100	32,700	32,700	271	327
2013-01-11	32,850	32,900	32,650	32,800	84	328
2013-01-10	32,750	32,800	32,600	32,600	57	326
2013-01-09	32,300	32,700	32,300	32,700	97	327
2013-01-08	32,150	32,300	32,100	32,250	78	322.50
2013-01-07	31,900	32,050	31,850	32,050	121	320.50
2013-01-04	32,800	32,800	31,500	31,850	163	318.50

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05月
日	月	火	水	木	金	土
« 04月30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	31