1. HOME >
  2. 株価時系列 >
  3. 4800 >
  4. 2016年

4800 オリコン(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3027127527127347,400273
2016-12-2927627627227351,700273
2016-12-2827528027427561,500275
2016-12-27284284271275116,500275
2016-12-26276288276281234,800281
2016-12-22271287271274304,000274
2016-12-21269270266269129,600269
2016-12-20270270264270104,300270
2016-12-1927027026726960,100269
2016-12-1627127126927056,800270
2016-12-1527027327027268,500272
2016-12-14274274268272103,000272
2016-12-1327227426927275,000272
2016-12-12269276268270118,600270
2016-12-09277277268268135,900268
2016-12-08278283275275107,100275
2016-12-0727828027427786,200277
2016-12-0627828127727768,600277
2016-12-05274279273276117,100276
2016-12-02281286278278293,500278
2016-12-01297297286287395,500287
2016-11-30304306296299419,600299
2016-11-29301324297304901,500304
2016-11-28304309296304357,100304
2016-11-25320327298302702,400302
2016-11-243023223023171,534,400317
2016-11-22304305292303441,700303
2016-11-21308314305309357,600309
2016-11-18302312297311812,100311
2016-11-17280308275308912,200308
2016-11-16282286268279283,800279
2016-11-15269281262280275,400280
2016-11-14262272261268128,300268
2016-11-11270273257260165,200260
2016-11-10263269261267214,300267
2016-11-09272278244252680,700252
2016-11-082813022722752,277,400275
2016-11-07276283264273369,400273
2016-11-04275278270272220,100272
2016-11-02278283273278389,900278
2016-11-01289291275283593,900283
2016-10-312843042802941,395,700294
2016-10-28282285278278321,200278
2016-10-27280289278280503,000280
2016-10-26274285272278618,200278
2016-10-25283284273275450,200275
2016-10-242892952792801,010,800280
2016-10-212992992752751,224,700275
2016-10-203013102962991,319,100299
2016-10-193003082923002,253,000300
2016-10-1732337931331320,370,200313
2016-10-1335737731732227,238,000322
2016-10-1233736931636555,273,300365
2016-10-11247289245289754,600289
2016-10-0720921020820918,000209
2016-10-0620821020821010,500210
2016-10-0520820920320736,500207
2016-10-042102102072079,100207
2016-10-032082102072097,000209
2016-09-3020921120720718,700207
2016-09-2920921120820820,400208
2016-09-282092092072096,300209
2016-09-2720620820620811,900208
2016-09-2620820920520917,300209
2016-09-2320820920720915,500209
2016-09-2120820920620813,200208
2016-09-202082102082094,200209
2016-09-1620921020820811,700208
2016-09-1520720820720825,700208
2016-09-1420720920720713,000207
2016-09-1320620820520814,000208
2016-09-1220620620520521,800205
2016-09-0920720920620815,500208
2016-09-0820821020720818,900208
2016-09-0720920920720822,100208
2016-09-062082082072087,800208
2016-09-0520620920620819,200208
2016-09-0220520620520612,500206
2016-09-0120520620420515,200205
2016-08-31210210200204153,400204
2016-08-30213214204210101,300210
2016-08-2921321621321513,200215
2016-08-262142142112126,100212
2016-08-252132132112132,800213
2016-08-242112132112138,500213
2016-08-2321121221121120,200211
2016-08-222122152122138,200213
2016-08-1921121421021388,100213
2016-08-182152162132134,300213
2016-08-172152172142168,700216
2016-08-1621621721421421,800214
2016-08-1521522021221621,800216
2016-08-1221821821021635,800216
2016-08-1021621921521928,500219
2016-08-092142152132148,100214
2016-08-0821421821021324,300213
2016-08-0521221621221618,000216
2016-08-0421721821421622,500216
2016-08-032162162152159,900215
2016-08-022182192162188,200218
2016-08-012182192162189,100218
2016-07-292192202172207,700220
2016-07-2822022021821914,700219
2016-07-272202212182206,500220
2016-07-2622222221922013,600220
2016-07-252222222192217,800221
2016-07-2222122222022019,000220
2016-07-2122122422022123,600221
2016-07-202192212192198,800219
2016-07-1922022221722012,100220
2016-07-1522022321522036,700220
2016-07-142212232202205,100220
2016-07-1322022421922025,400220
2016-07-1221722221721931,800219
2016-07-112162162152166,400216
2016-07-0821621721221413,900214
2016-07-072132162132162,200216
2016-07-0621721721221310,000213
2016-07-052182182152173,000217
2016-07-0421621821321810,000218
2016-07-012182182162175,300217
2016-06-302142192142189,700218
2016-06-2921321521121524,900215
2016-06-282082112062117,700211
2016-06-2720821120720717,600207
2016-06-2422722720720743,000207
2016-06-2322222322122324,400223
2016-06-222262262232239,600223
2016-06-2122722722322613,800226
2016-06-2022522822322637,800226
2016-06-1722122521922563,700225
2016-06-1622522522022225,400222
2016-06-1522022422022322,600223
2016-06-1422822822222244,800222
2016-06-1323023122822841,400228
2016-06-1023123523123227,100232
2016-06-0923623622923061,300230
2016-06-08231250231238247,400238
2016-06-0722823122823013,900230
2016-06-0622522922522833,100228
2016-06-0322422622422626,500226
2016-06-0222722722522513,700225
2016-06-0122723022622720,800227
2016-05-3122723022622751,700227
2016-05-3022822822622835,000228
2016-05-2722723022622837,400228
2016-05-26228232222226128,500226
2016-05-2523123322923031,400230
2016-05-2423223423123129,600231
2016-05-2323323723323578,900235
2016-05-2022823322623166,000231
2016-05-19236236226228354,400228
2016-05-182442622342373,260,200237
2016-05-172122132112125,100212
2016-05-1621221420921216,300212
2016-05-132132142122126,300212
2016-05-122152152132145,300214
2016-05-112162162142159,600215
2016-05-1021421621221413,400214
2016-05-092122192122158,800215
2016-05-062162172112135,700213
2016-05-022122132092138,300213
2016-04-2821822221521518,200215
2016-04-272162192152196,100219
2016-04-2622222221521514,900215
2016-04-2521822421822119,300221
2016-04-222182182162179,100217
2016-04-2121421821421829,800218
2016-04-202132142132137,000213
2016-04-192112122112125,400212
2016-04-1821021220921012,400210
2016-04-1521421521221510,800215
2016-04-1421421521321416,800214
2016-04-1321121421021211,100212
2016-04-122092122092115,100211
2016-04-112092102082105,000210
2016-04-0820420820020818,600208
2016-04-072102102052065,400206
2016-04-0620920920620616,700206
2016-04-0521421420620913,300209
2016-04-0421521521121522,400215
2016-04-0122322321521524,700215
2016-03-312212232202225,200222
2016-03-3022322422022019,200220
2016-03-2922322522222322,500223
2016-03-2823023322923058,000230
2016-03-2522923022822917,100229
2016-03-2423023022822924,800229
2016-03-2323123423023131,600231
2016-03-2222823122723030,600230
2016-03-1822623022322943,500229
2016-03-17236249225225349,800225
2016-03-1622222422122112,600221
2016-03-1522222422222212,400222
2016-03-1422222221922243,500222
2016-03-1122022321822314,900223
2016-03-1021622421622017,300220
2016-03-0921621621321519,000215
2016-03-0822122221421734,300217
2016-03-0721922221722035,700220
2016-03-0421621821521721,000217
2016-03-0321321721321413,800214
2016-03-0221321321021217,300212
2016-03-012092112082097,700209
2016-02-2920721020720814,800208
2016-02-2620820820620710,400207
2016-02-2520721020420524,900205
2016-02-2420420720020613,500206
2016-02-2320921020420584,700205
2016-02-222082102072099,800209
2016-02-1920321020321089,300210
2016-02-1820320620220315,300203
2016-02-1720220520020110,200201
2016-02-16200204198202100,100202
2016-02-1519219919119833,100198
2016-02-1219419818718782,700187
2016-02-10216216199202105,800202
2016-02-0922122121321330,400213
2016-02-0822022422022418,600224
2016-02-052282312262275,900227
2016-02-0423123322923118,400231
2016-02-0323223222823114,500231
2016-02-022342352332346,500234
2016-02-0123523523323412,600234
2016-01-2922923322723314,800233
2016-01-2822923122723015,100230
2016-01-2722623322523117,900231
2016-01-2622322522322332,700223
2016-01-2523023122523120,200231
2016-01-2222122522022510,900225
2016-01-2122222621621657,800216
2016-01-2023423422222247,700222
2016-01-192292312282304,300230
2016-01-1822622922422931,300229
2016-01-1523423523023125,600231
2016-01-1423423422923338,300233
2016-01-1323323923323719,200237
2016-01-12242242228232126,600232
2016-01-0824524624324447,200244
2016-01-0724624924524829,700248
2016-01-0624925224624637,400246
2016-01-0524825224725025,900250
2016-01-0425026324725193,500251

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