4800 オリコン(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 247 | 250 | 244 | 250 | 41,600 | 250 |
| 2015-12-29 | 242 | 251 | 241 | 246 | 134,100 | 246 |
| 2015-12-28 | 242 | 248 | 242 | 247 | 55,500 | 247 |
| 2015-12-25 | 248 | 248 | 240 | 240 | 139,800 | 240 |
| 2015-12-24 | 257 | 260 | 246 | 248 | 185,400 | 248 |
| 2015-12-22 | 267 | 269 | 250 | 250 | 281,700 | 250 |
| 2015-12-21 | 246 | 262 | 243 | 261 | 242,300 | 261 |
| 2015-12-18 | 244 | 251 | 241 | 243 | 99,800 | 243 |
| 2015-12-17 | 248 | 255 | 243 | 244 | 107,400 | 244 |
| 2015-12-16 | 246 | 254 | 243 | 246 | 111,800 | 246 |
| 2015-12-15 | 243 | 263 | 242 | 243 | 349,400 | 243 |
| 2015-12-14 | 239 | 242 | 238 | 241 | 43,100 | 241 |
| 2015-12-11 | 241 | 243 | 239 | 241 | 33,400 | 241 |
| 2015-12-10 | 238 | 246 | 237 | 239 | 74,300 | 239 |
| 2015-12-09 | 239 | 240 | 238 | 239 | 26,100 | 239 |
| 2015-12-08 | 240 | 241 | 239 | 239 | 33,100 | 239 |
| 2015-12-07 | 240 | 243 | 237 | 240 | 54,500 | 240 |
| 2015-12-04 | 240 | 240 | 238 | 239 | 25,300 | 239 |
| 2015-12-03 | 240 | 243 | 240 | 240 | 27,800 | 240 |
| 2015-12-02 | 240 | 241 | 239 | 240 | 32,900 | 240 |
| 2015-12-01 | 241 | 241 | 238 | 239 | 27,700 | 239 |
| 2015-11-30 | 243 | 244 | 239 | 239 | 40,300 | 239 |
| 2015-11-27 | 243 | 243 | 241 | 243 | 15,600 | 243 |
| 2015-11-26 | 242 | 245 | 239 | 243 | 67,600 | 243 |
| 2015-11-25 | 240 | 241 | 239 | 240 | 39,900 | 240 |
| 2015-11-24 | 239 | 241 | 237 | 240 | 49,800 | 240 |
| 2015-11-20 | 238 | 239 | 237 | 239 | 16,200 | 239 |
| 2015-11-19 | 239 | 240 | 236 | 238 | 24,800 | 238 |
| 2015-11-18 | 240 | 241 | 237 | 237 | 32,400 | 237 |
| 2015-11-17 | 242 | 242 | 238 | 238 | 18,100 | 238 |
| 2015-11-16 | 239 | 242 | 236 | 236 | 46,300 | 236 |
| 2015-11-13 | 242 | 244 | 241 | 241 | 36,100 | 241 |
| 2015-11-12 | 243 | 245 | 242 | 245 | 12,200 | 245 |
| 2015-11-11 | 242 | 245 | 242 | 243 | 48,400 | 243 |
| 2015-11-10 | 244 | 244 | 241 | 242 | 30,400 | 242 |
| 2015-11-09 | 240 | 243 | 237 | 243 | 87,900 | 243 |
| 2015-11-06 | 236 | 237 | 234 | 237 | 20,000 | 237 |
| 2015-11-05 | 236 | 240 | 235 | 235 | 38,900 | 235 |
| 2015-11-04 | 236 | 238 | 235 | 237 | 36,700 | 237 |
| 2015-11-02 | 237 | 238 | 236 | 237 | 9,800 | 237 |
| 2015-10-30 | 238 | 239 | 236 | 237 | 13,200 | 237 |
| 2015-10-29 | 240 | 240 | 236 | 237 | 38,900 | 237 |
| 2015-10-28 | 239 | 240 | 239 | 239 | 16,800 | 239 |
| 2015-10-27 | 238 | 241 | 238 | 239 | 22,100 | 239 |
| 2015-10-26 | 240 | 241 | 238 | 238 | 38,800 | 238 |
| 2015-10-23 | 240 | 242 | 239 | 241 | 30,700 | 241 |
| 2015-10-22 | 240 | 241 | 238 | 239 | 47,000 | 239 |
| 2015-10-21 | 239 | 241 | 238 | 241 | 12,000 | 241 |
| 2015-10-20 | 239 | 242 | 238 | 240 | 21,200 | 240 |
| 2015-10-19 | 241 | 241 | 237 | 237 | 28,900 | 237 |
| 2015-10-16 | 241 | 241 | 239 | 240 | 24,500 | 240 |
| 2015-10-15 | 236 | 241 | 236 | 239 | 14,200 | 239 |
| 2015-10-14 | 240 | 242 | 235 | 239 | 58,200 | 239 |
| 2015-10-13 | 240 | 243 | 239 | 241 | 37,300 | 241 |
| 2015-10-09 | 240 | 241 | 238 | 238 | 30,300 | 238 |
| 2015-10-08 | 242 | 242 | 237 | 240 | 27,000 | 240 |
| 2015-10-07 | 234 | 241 | 232 | 241 | 64,900 | 241 |
| 2015-10-06 | 236 | 236 | 231 | 232 | 37,000 | 232 |
| 2015-10-05 | 230 | 236 | 230 | 236 | 44,600 | 236 |
| 2015-10-02 | 229 | 231 | 228 | 230 | 20,200 | 230 |
| 2015-10-01 | 228 | 230 | 228 | 229 | 20,800 | 229 |
| 2015-09-30 | 227 | 229 | 227 | 229 | 9,600 | 229 |
| 2015-09-29 | 231 | 231 | 225 | 226 | 46,700 | 226 |
| 2015-09-28 | 232 | 236 | 230 | 233 | 14,700 | 233 |
| 2015-09-25 | 235 | 236 | 228 | 230 | 65,700 | 230 |
| 2015-09-24 | 238 | 239 | 236 | 238 | 18,200 | 238 |
| 2015-09-18 | 240 | 243 | 237 | 239 | 29,300 | 239 |
| 2015-09-17 | 239 | 240 | 235 | 239 | 35,300 | 239 |
| 2015-09-16 | 239 | 242 | 238 | 240 | 25,100 | 240 |
| 2015-09-15 | 239 | 241 | 236 | 239 | 52,500 | 239 |
| 2015-09-14 | 237 | 240 | 234 | 234 | 31,200 | 234 |
| 2015-09-11 | 233 | 238 | 233 | 236 | 30,100 | 236 |
| 2015-09-10 | 234 | 236 | 232 | 235 | 25,700 | 235 |
| 2015-09-09 | 236 | 238 | 233 | 238 | 49,800 | 238 |
| 2015-09-08 | 235 | 239 | 228 | 228 | 57,700 | 228 |
| 2015-09-07 | 225 | 228 | 222 | 225 | 58,000 | 225 |
| 2015-09-04 | 240 | 240 | 225 | 227 | 106,400 | 227 |
| 2015-09-03 | 238 | 242 | 235 | 237 | 27,900 | 237 |
| 2015-09-02 | 225 | 236 | 225 | 235 | 90,100 | 235 |
| 2015-09-01 | 245 | 245 | 230 | 234 | 225,600 | 234 |
| 2015-08-31 | 245 | 253 | 243 | 246 | 175,000 | 246 |
| 2015-08-28 | 244 | 249 | 241 | 244 | 306,000 | 244 |
| 2015-08-27 | 231 | 241 | 230 | 239 | 216,200 | 239 |
| 2015-08-26 | 217 | 229 | 213 | 224 | 300,600 | 224 |
| 2015-08-25 | 217 | 226 | 205 | 209 | 554,900 | 209 |
| 2015-08-24 | 247 | 255 | 222 | 222 | 646,500 | 222 |
| 2015-08-21 | 269 | 271 | 260 | 263 | 356,800 | 263 |
| 2015-08-20 | 273 | 277 | 268 | 271 | 522,600 | 271 |
| 2015-08-19 | 297 | 305 | 245 | 266 | 2,326,200 | 266 |
| 2015-08-18 | 311 | 315 | 288 | 297 | 472,600 | 297 |
| 2015-08-17 | 318 | 319 | 315 | 319 | 26,500 | 319 |
| 2015-08-14 | 321 | 321 | 312 | 316 | 98,100 | 316 |
| 2015-08-13 | 318 | 359 | 318 | 321 | 1,467,100 | 321 |
| 2015-08-12 | 318 | 320 | 316 | 317 | 12,400 | 317 |
| 2015-08-11 | 317 | 319 | 317 | 318 | 5,500 | 318 |
| 2015-08-10 | 317 | 321 | 316 | 316 | 27,200 | 316 |
| 2015-08-07 | 319 | 320 | 317 | 319 | 10,800 | 319 |
| 2015-08-06 | 318 | 320 | 317 | 319 | 7,000 | 319 |
| 2015-08-05 | 316 | 319 | 316 | 319 | 5,500 | 319 |
| 2015-08-04 | 318 | 320 | 315 | 316 | 16,100 | 316 |
| 2015-08-03 | 322 | 322 | 319 | 319 | 6,400 | 319 |
| 2015-07-31 | 321 | 323 | 321 | 322 | 7,900 | 322 |
| 2015-07-30 | 321 | 323 | 320 | 321 | 6,600 | 321 |
| 2015-07-29 | 321 | 324 | 321 | 323 | 14,000 | 323 |
| 2015-07-28 | 318 | 321 | 317 | 321 | 8,500 | 321 |
| 2015-07-27 | 319 | 322 | 318 | 320 | 10,700 | 320 |
| 2015-07-24 | 320 | 321 | 319 | 319 | 7,800 | 319 |
| 2015-07-23 | 320 | 321 | 319 | 319 | 3,500 | 319 |
| 2015-07-22 | 319 | 320 | 318 | 318 | 8,100 | 318 |
| 2015-07-21 | 322 | 323 | 318 | 318 | 11,200 | 318 |
| 2015-07-17 | 321 | 322 | 319 | 322 | 5,500 | 322 |
| 2015-07-16 | 318 | 322 | 318 | 321 | 4,700 | 321 |
| 2015-07-15 | 323 | 323 | 318 | 318 | 12,500 | 318 |
| 2015-07-14 | 322 | 324 | 320 | 323 | 14,700 | 323 |
| 2015-07-13 | 316 | 320 | 315 | 320 | 7,600 | 320 |
| 2015-07-10 | 318 | 320 | 315 | 315 | 14,300 | 315 |
| 2015-07-09 | 316 | 317 | 304 | 317 | 74,000 | 317 |
| 2015-07-08 | 326 | 326 | 319 | 320 | 45,700 | 320 |
| 2015-07-07 | 320 | 325 | 319 | 325 | 33,600 | 325 |
| 2015-07-06 | 322 | 324 | 318 | 319 | 33,100 | 319 |
| 2015-07-03 | 323 | 325 | 322 | 325 | 20,300 | 325 |
| 2015-07-02 | 327 | 327 | 321 | 325 | 17,400 | 325 |
| 2015-07-01 | 334 | 334 | 323 | 325 | 47,300 | 325 |
| 2015-06-30 | 318 | 335 | 316 | 323 | 89,000 | 323 |
| 2015-06-29 | 318 | 320 | 317 | 319 | 21,100 | 319 |
| 2015-06-26 | 322 | 324 | 319 | 322 | 18,100 | 322 |
| 2015-06-25 | 321 | 323 | 319 | 322 | 4,500 | 322 |
| 2015-06-24 | 320 | 323 | 318 | 323 | 6,400 | 323 |
| 2015-06-23 | 319 | 323 | 318 | 321 | 19,500 | 321 |
| 2015-06-22 | 318 | 319 | 316 | 317 | 10,000 | 317 |
| 2015-06-19 | 318 | 319 | 315 | 318 | 16,100 | 318 |
| 2015-06-18 | 317 | 319 | 316 | 318 | 17,600 | 318 |
| 2015-06-17 | 318 | 318 | 317 | 317 | 5,600 | 317 |
| 2015-06-16 | 320 | 320 | 317 | 317 | 11,600 | 317 |
| 2015-06-15 | 321 | 322 | 319 | 320 | 12,900 | 320 |
| 2015-06-12 | 323 | 323 | 319 | 322 | 9,600 | 322 |
| 2015-06-11 | 319 | 320 | 318 | 320 | 6,200 | 320 |
| 2015-06-10 | 319 | 321 | 316 | 319 | 23,700 | 319 |
| 2015-06-09 | 322 | 322 | 319 | 319 | 27,800 | 319 |
| 2015-06-08 | 324 | 326 | 321 | 323 | 66,200 | 323 |
| 2015-06-05 | 321 | 334 | 318 | 323 | 118,400 | 323 |
| 2015-06-04 | 318 | 320 | 318 | 318 | 6,500 | 318 |
| 2015-06-03 | 318 | 319 | 316 | 318 | 19,200 | 318 |
| 2015-06-02 | 317 | 319 | 317 | 318 | 26,800 | 318 |
| 2015-06-01 | 319 | 319 | 317 | 318 | 14,700 | 318 |
| 2015-05-29 | 320 | 321 | 319 | 319 | 24,300 | 319 |
| 2015-05-28 | 320 | 321 | 319 | 320 | 4,000 | 320 |
| 2015-05-27 | 320 | 321 | 318 | 319 | 11,000 | 319 |
| 2015-05-26 | 321 | 323 | 320 | 322 | 21,200 | 322 |
| 2015-05-25 | 319 | 321 | 318 | 320 | 8,200 | 320 |
| 2015-05-22 | 320 | 320 | 318 | 320 | 5,700 | 320 |
| 2015-05-21 | 319 | 321 | 317 | 320 | 28,300 | 320 |
| 2015-05-20 | 316 | 319 | 315 | 319 | 15,700 | 319 |
| 2015-05-19 | 315 | 316 | 315 | 316 | 17,700 | 316 |
| 2015-05-18 | 316 | 317 | 315 | 317 | 4,700 | 317 |
| 2015-05-15 | 315 | 316 | 315 | 316 | 5,600 | 316 |
| 2015-05-14 | 316 | 316 | 315 | 315 | 8,400 | 315 |
| 2015-05-13 | 315 | 316 | 315 | 316 | 11,400 | 316 |
| 2015-05-12 | 315 | 315 | 314 | 315 | 15,900 | 315 |
| 2015-05-11 | 316 | 317 | 313 | 314 | 24,500 | 314 |
| 2015-05-08 | 313 | 318 | 313 | 318 | 11,500 | 318 |
| 2015-05-07 | 312 | 315 | 312 | 313 | 7,100 | 313 |
| 2015-05-01 | 313 | 314 | 313 | 314 | 10,300 | 314 |
| 2015-04-30 | 313 | 314 | 313 | 314 | 29,100 | 314 |
| 2015-04-28 | 317 | 317 | 316 | 316 | 26,200 | 316 |
| 2015-04-27 | 317 | 318 | 316 | 317 | 23,300 | 317 |
| 2015-04-24 | 317 | 319 | 316 | 317 | 10,800 | 317 |
| 2015-04-23 | 317 | 317 | 316 | 316 | 18,500 | 316 |
| 2015-04-22 | 316 | 319 | 316 | 318 | 10,100 | 318 |
| 2015-04-21 | 317 | 318 | 316 | 316 | 4,600 | 316 |
| 2015-04-20 | 317 | 318 | 316 | 317 | 9,000 | 317 |
| 2015-04-17 | 318 | 319 | 318 | 318 | 4,400 | 318 |
| 2015-04-16 | 320 | 321 | 318 | 318 | 10,300 | 318 |
| 2015-04-15 | 319 | 320 | 317 | 319 | 24,300 | 319 |
| 2015-04-14 | 317 | 318 | 316 | 318 | 8,300 | 318 |
| 2015-04-13 | 319 | 320 | 317 | 319 | 8,400 | 319 |
| 2015-04-10 | 319 | 320 | 315 | 319 | 19,000 | 319 |
| 2015-04-09 | 317 | 319 | 316 | 318 | 60,200 | 318 |
| 2015-04-08 | 318 | 318 | 316 | 317 | 5,200 | 317 |
| 2015-04-07 | 316 | 318 | 315 | 317 | 14,100 | 317 |
| 2015-04-06 | 315 | 316 | 314 | 315 | 7,400 | 315 |
| 2015-04-03 | 317 | 317 | 314 | 315 | 21,200 | 315 |
| 2015-04-02 | 318 | 318 | 316 | 318 | 3,900 | 318 |
| 2015-04-01 | 318 | 319 | 317 | 318 | 9,400 | 318 |
| 2015-03-31 | 321 | 321 | 318 | 320 | 7,200 | 320 |
| 2015-03-30 | 320 | 320 | 314 | 320 | 21,600 | 320 |
| 2015-03-27 | 320 | 328 | 320 | 321 | 17,700 | 321 |
| 2015-03-26 | 323 | 328 | 322 | 324 | 27,900 | 324 |
| 2015-03-25 | 324 | 326 | 324 | 325 | 7,800 | 325 |
| 2015-03-24 | 324 | 325 | 323 | 324 | 12,200 | 324 |
| 2015-03-23 | 324 | 325 | 322 | 323 | 9,700 | 323 |
| 2015-03-20 | 324 | 325 | 320 | 322 | 26,800 | 322 |
| 2015-03-19 | 326 | 328 | 323 | 323 | 9,800 | 323 |
| 2015-03-18 | 329 | 330 | 325 | 326 | 22,100 | 326 |
| 2015-03-17 | 323 | 332 | 321 | 332 | 76,400 | 332 |
| 2015-03-16 | 321 | 321 | 320 | 321 | 7,700 | 321 |
| 2015-03-13 | 323 | 324 | 320 | 322 | 17,400 | 322 |
| 2015-03-12 | 321 | 323 | 320 | 322 | 9,900 | 322 |
| 2015-03-11 | 318 | 321 | 317 | 320 | 11,300 | 320 |
| 2015-03-10 | 320 | 323 | 320 | 320 | 5,600 | 320 |
| 2015-03-09 | 322 | 322 | 320 | 320 | 19,200 | 320 |
| 2015-03-06 | 324 | 324 | 322 | 322 | 7,800 | 322 |
| 2015-03-05 | 321 | 324 | 321 | 323 | 6,800 | 323 |
| 2015-03-04 | 322 | 323 | 321 | 322 | 7,500 | 322 |
| 2015-03-03 | 325 | 325 | 321 | 322 | 18,400 | 322 |
| 2015-03-02 | 323 | 325 | 323 | 324 | 9,100 | 324 |
| 2015-02-27 | 327 | 331 | 323 | 323 | 31,300 | 323 |
| 2015-02-26 | 327 | 330 | 327 | 328 | 21,600 | 328 |
| 2015-02-25 | 328 | 328 | 324 | 326 | 74,500 | 326 |
| 2015-02-24 | 325 | 327 | 320 | 325 | 81,000 | 325 |
| 2015-02-23 | 322 | 322 | 318 | 319 | 13,400 | 319 |
| 2015-02-20 | 322 | 324 | 321 | 322 | 7,900 | 322 |
| 2015-02-19 | 323 | 325 | 321 | 322 | 6,500 | 322 |
| 2015-02-18 | 322 | 337 | 306 | 323 | 145,100 | 323 |
| 2015-02-17 | 320 | 324 | 320 | 321 | 19,300 | 321 |
| 2015-02-16 | 318 | 320 | 317 | 317 | 4,500 | 317 |
| 2015-02-13 | 316 | 319 | 315 | 318 | 11,000 | 318 |
| 2015-02-12 | 318 | 320 | 317 | 319 | 6,600 | 319 |
| 2015-02-10 | 320 | 320 | 317 | 320 | 11,900 | 320 |
| 2015-02-09 | 313 | 319 | 313 | 318 | 18,600 | 318 |
| 2015-02-06 | 314 | 316 | 312 | 312 | 13,700 | 312 |
| 2015-02-05 | 315 | 316 | 313 | 315 | 7,200 | 315 |
| 2015-02-04 | 315 | 316 | 313 | 313 | 9,400 | 313 |
| 2015-02-03 | 314 | 315 | 313 | 313 | 6,400 | 313 |
| 2015-02-02 | 315 | 316 | 314 | 314 | 12,700 | 314 |
| 2015-01-30 | 316 | 318 | 316 | 316 | 6,100 | 316 |
| 2015-01-29 | 316 | 317 | 316 | 317 | 3,800 | 317 |
| 2015-01-28 | 316 | 318 | 316 | 316 | 4,800 | 316 |
| 2015-01-27 | 317 | 318 | 316 | 316 | 10,400 | 316 |
| 2015-01-26 | 318 | 319 | 315 | 318 | 15,600 | 318 |
| 2015-01-23 | 319 | 321 | 317 | 318 | 7,200 | 318 |
| 2015-01-22 | 315 | 325 | 315 | 317 | 18,200 | 317 |
| 2015-01-21 | 318 | 318 | 314 | 314 | 7,200 | 314 |
| 2015-01-20 | 316 | 318 | 314 | 318 | 8,100 | 318 |
| 2015-01-19 | 317 | 318 | 315 | 317 | 14,400 | 317 |
| 2015-01-16 | 317 | 319 | 314 | 317 | 21,300 | 317 |
| 2015-01-15 | 317 | 319 | 317 | 317 | 6,100 | 317 |
| 2015-01-14 | 319 | 321 | 317 | 317 | 12,400 | 317 |
| 2015-01-13 | 319 | 322 | 316 | 321 | 22,000 | 321 |
| 2015-01-09 | 325 | 325 | 321 | 322 | 7,800 | 322 |
| 2015-01-08 | 321 | 324 | 321 | 324 | 14,500 | 324 |
| 2015-01-07 | 320 | 321 | 318 | 321 | 9,800 | 321 |
| 2015-01-06 | 323 | 325 | 320 | 320 | 25,100 | 320 |
| 2015-01-05 | 327 | 328 | 321 | 324 | 32,000 | 324 |
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
