4800 オリコン(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	738	738	730	734	18,200	734
2023-12-28	730	737	727	735	34,200	735
2023-12-27	730	730	723	727	95,600	727
2023-12-26	740	741	732	732	82,000	732
2023-12-25	748	748	740	740	71,900	740
2023-12-22	745	749	745	745	13,700	745
2023-12-21	745	748	742	745	29,000	745
2023-12-20	746	759	746	750	32,600	750
2023-12-19	748	760	748	752	27,400	752
2023-12-18	749	751	745	749	44,900	749
2023-12-15	755	756	745	751	45,600	751
2023-12-14	770	779	755	756	41,200	756
2023-12-13	775	777	766	768	36,200	768
2023-12-12	787	787	775	775	22,400	775
2023-12-11	779	794	776	787	59,200	787
2023-12-08	778	785	775	781	51,200	781
2023-12-07	790	790	782	782	18,400	782
2023-12-06	774	793	774	789	58,100	789
2023-12-05	777	781	774	774	20,000	774
2023-12-04	773	781	772	774	24,100	774
2023-12-01	779	779	771	773	30,300	773
2023-11-30	776	776	771	774	22,100	774
2023-11-29	775	776	771	776	27,600	776
2023-11-28	770	776	769	775	43,100	775
2023-11-27	771	778	771	773	17,100	773
2023-11-24	779	779	771	773	15,900	773
2023-11-22	784	784	773	773	22,500	773
2023-11-21	762	786	762	784	62,900	784
2023-11-20	765	769	760	762	53,200	762
2023-11-17	763	768	762	765	20,200	765
2023-11-16	768	770	759	763	20,300	763
2023-11-15	762	768	760	768	22,700	768
2023-11-14	769	774	762	762	33,400	762
2023-11-13	775	781	767	770	25,700	770
2023-11-10	776	783	772	775	28,300	775
2023-11-09	785	795	776	781	68,600	781
2023-11-08	770	804	770	785	240,000	785
2023-11-07	750	780	750	763	283,600	763
2023-11-06	734	745	733	745	71,900	745
2023-11-02	732	738	731	734	37,800	734
2023-11-01	738	739	732	736	26,500	736
2023-10-31	742	742	733	736	40,300	736
2023-10-30	742	744	736	736	25,800	736
2023-10-27	736	742	734	742	23,200	742
2023-10-26	736	740	734	737	34,100	737
2023-10-25	737	739	734	736	17,100	736
2023-10-24	730	737	718	737	82,900	737
2023-10-23	741	744	726	730	34,500	730
2023-10-20	734	744	734	741	46,700	741
2023-10-19	738	747	738	744	34,500	744
2023-10-18	732	742	732	742	33,500	742
2023-10-17	734	744	732	732	37,400	732
2023-10-16	740	740	723	729	85,100	729
2023-10-13	756	756	742	744	46,300	744
2023-10-12	757	758	751	756	15,300	756
2023-10-11	759	759	750	751	28,800	751
2023-10-10	749	759	746	756	35,600	756
2023-10-06	745	748	734	747	46,900	747
2023-10-05	749	755	744	744	76,600	744
2023-10-04	755	761	740	744	148,800	744
2023-10-03	781	781	766	766	97,900	766
2023-10-02	798	798	781	781	53,900	781
2023-09-29	792	798	789	791	51,200	791
2023-09-28	802	803	790	793	45,100	793
2023-09-27	801	804	798	804	29,400	804
2023-09-26	798	808	797	800	53,500	800
2023-09-25	790	797	787	793	28,100	793
2023-09-22	781	790	781	783	44,100	783
2023-09-21	796	796	781	781	73,700	781
2023-09-20	797	804	794	794	35,200	794
2023-09-19	795	797	791	797	25,400	797
2023-09-15	797	797	792	792	19,700	792
2023-09-14	793	799	792	792	23,100	792
2023-09-13	792	794	789	792	24,300	792
2023-09-12	792	796	787	788	47,300	788
2023-09-11	789	792	785	792	21,400	792
2023-09-08	790	792	782	786	52,600	786
2023-09-07	795	795	789	792	39,800	792
2023-09-06	788	799	788	792	46,300	792
2023-09-05	783	787	774	786	160,500	786
2023-09-04	806	806	783	785	161,100	785
2023-09-01	796	799	795	797	55,900	797
2023-08-31	801	803	792	798	88,200	798
2023-08-30	813	813	800	801	109,200	801
2023-08-29	818	818	805	813	90,800	813
2023-08-28	816	826	816	825	27,500	825
2023-08-25	813	820	805	815	28,000	815
2023-08-24	809	820	799	816	53,500	816
2023-08-23	790	804	790	804	61,600	804
2023-08-22	787	790	777	787	61,900	787
2023-08-21	785	790	775	783	84,400	783
2023-08-18	807	819	780	791	180,200	791
2023-08-17	822	822	804	813	97,300	813
2023-08-16	836	837	820	826	170,100	826
2023-08-15	849	854	836	838	104,600	838
2023-08-14	858	863	843	849	134,500	849
2023-08-10	881	881	852	853	184,600	853
2023-08-09	897	897	882	885	91,700	885
2023-08-08	918	924	897	897	65,000	897
2023-08-07	879	914	878	909	250,600	909
2023-08-04	973	992	969	984	60,600	984
2023-08-03	987	988	974	983	44,200	983
2023-08-02	977	989	972	983	35,100	983
2023-08-01	997	997	974	977	58,500	977
2023-07-31	1,006	1,008	994	997	28,000	997
2023-07-28	998	1,003	985	1,000	27,000	1,000
2023-07-27	998	1,002	995	1,000	12,300	1,000
2023-07-26	1,001	1,002	995	998	26,600	998
2023-07-25	1,003	1,005	999	1,001	37,600	1,001
2023-07-24	1,000	1,007	1,000	1,003	9,200	1,003
2023-07-21	1,000	1,004	997	1,000	13,700	1,000
2023-07-20	1,007	1,007	999	1,000	12,600	1,000
2023-07-19	998	1,007	997	1,002	23,700	1,002
2023-07-18	988	1,001	984	998	68,300	998
2023-07-14	997	997	987	990	13,400	990
2023-07-13	980	995	977	990	24,400	990
2023-07-12	988	993	980	986	37,800	986
2023-07-11	999	1,001	988	988	39,900	988
2023-07-10	999	1,002	987	988	40,000	988
2023-07-07	975	993	974	993	25,500	993
2023-07-06	982	993	978	988	21,700	988
2023-07-05	970	982	967	982	15,800	982
2023-07-04	975	985	973	978	17,100	978
2023-07-03	968	983	967	975	27,800	975
2023-06-30	966	967	955	962	12,000	962
2023-06-29	950	965	947	965	24,200	965
2023-06-28	957	965	955	960	10,700	960
2023-06-27	955	961	940	957	28,700	957
2023-06-26	953	964	951	954	21,700	954
2023-06-23	960	963	950	960	31,200	960
2023-06-22	955	964	948	951	44,800	951
2023-06-21	938	960	935	955	36,500	955
2023-06-20	930	935	923	935	15,700	935
2023-06-19	931	935	922	930	29,700	930
2023-06-16	920	930	920	926	18,600	926
2023-06-15	930	933	925	927	11,100	927
2023-06-14	925	932	920	927	26,900	927
2023-06-13	934	939	925	925	24,800	925
2023-06-12	921	930	921	927	16,800	927
2023-06-09	923	926	912	926	18,100	926
2023-06-08	916	925	912	918	22,800	918
2023-06-07	920	928	911	915	34,000	915
2023-06-06	904	916	902	915	28,300	915
2023-06-05	914	915	903	907	29,800	907
2023-06-02	898	905	895	902	32,200	902
2023-06-01	895	900	893	893	17,700	893
2023-05-31	899	902	892	895	37,200	895
2023-05-30	905	906	898	902	29,200	902
2023-05-29	901	907	899	905	31,600	905
2023-05-26	910	911	894	900	60,300	900
2023-05-25	927	930	911	912	41,900	912
2023-05-24	935	935	922	932	26,000	932
2023-05-23	940	955	931	935	43,700	935
2023-05-22	925	936	914	936	36,400	936
2023-05-19	938	939	918	920	63,400	920
2023-05-18	929	940	912	934	70,900	934
2023-05-17	954	954	929	939	66,100	939
2023-05-16	974	974	950	957	55,900	957
2023-05-15	982	991	964	983	56,800	983
2023-05-12	972	1,009	967	991	64,400	991
2023-05-11	1,024	1,036	964	964	322,700	964
2023-05-10	1,109	1,109	1,082	1,100	33,400	1,100
2023-05-09	1,109	1,111	1,100	1,110	8,400	1,110
2023-05-08	1,093	1,109	1,093	1,109	3,700	1,109
2023-05-02	1,093	1,099	1,091	1,097	7,300	1,097
2023-05-01	1,109	1,109	1,097	1,097	5,600	1,097
2023-04-28	1,088	1,114	1,088	1,105	17,100	1,105
2023-04-27	1,094	1,105	1,094	1,105	8,700	1,105
2023-04-26	1,100	1,109	1,092	1,109	12,000	1,109
2023-04-25	1,113	1,114	1,101	1,103	14,100	1,103
2023-04-24	1,114	1,124	1,099	1,113	23,700	1,113
2023-04-21	1,109	1,109	1,094	1,102	11,000	1,102
2023-04-20	1,110	1,119	1,097	1,100	21,400	1,100
2023-04-19	1,100	1,118	1,090	1,114	30,900	1,114
2023-04-18	1,106	1,130	1,094	1,100	46,600	1,100
2023-04-17	1,082	1,135	1,079	1,124	77,600	1,124
2023-04-14	1,078	1,083	1,068	1,070	28,700	1,070
2023-04-13	1,072	1,084	1,064	1,075	33,800	1,075
2023-04-12	1,030	1,080	1,024	1,075	48,700	1,075
2023-04-11	1,050	1,052	1,024	1,024	18,200	1,024
2023-04-10	1,029	1,050	1,029	1,049	28,100	1,049
2023-04-07	1,013	1,023	1,007	1,023	15,700	1,023
2023-04-06	994	1,022	986	1,013	36,100	1,013
2023-04-05	990	998	984	992	9,200	992
2023-04-04	997	997	986	990	6,600	990
2023-04-03	999	1,002	988	999	16,800	999
2023-03-31	1,000	1,003	988	990	17,000	990
2023-03-30	991	998	989	992	7,500	992
2023-03-29	993	1,004	983	1,002	33,000	1,002
2023-03-28	993	993	982	990	8,900	990
2023-03-27	991	998	980	998	12,200	998
2023-03-24	988	991	974	991	26,600	991
2023-03-23	976	988	965	988	8,900	988
2023-03-22	990	990	970	983	17,600	983
2023-03-20	1,008	1,009	967	980	24,800	980
2023-03-17	984	1,011	980	1,010	39,300	1,010
2023-03-16	971	989	970	971	15,300	971
2023-03-15	968	999	968	994	47,400	994
2023-03-14	998	998	952	966	49,600	966
2023-03-13	1,001	1,013	987	1,013	16,500	1,013
2023-03-10	1,017	1,021	1,006	1,010	25,600	1,010
2023-03-09	1,011	1,029	1,005	1,019	29,000	1,019
2023-03-08	1,013	1,019	1,007	1,007	14,200	1,007
2023-03-07	1,008	1,020	1,006	1,013	9,500	1,013
2023-03-06	1,020	1,042	1,012	1,012	18,900	1,012
2023-03-03	1,037	1,037	1,021	1,025	8,400	1,025
2023-03-02	1,040	1,045	1,023	1,026	12,100	1,026
2023-03-01	1,030	1,044	1,025	1,040	14,600	1,040
2023-02-28	1,048	1,057	1,023	1,034	74,300	1,034
2023-02-27	1,010	1,022	1,006	1,018	15,000	1,018
2023-02-24	1,010	1,010	1,001	1,010	14,600	1,010
2023-02-22	1,010	1,010	999	1,010	18,400	1,010
2023-02-21	995	1,014	995	1,010	15,000	1,010
2023-02-20	999	999	987	994	10,100	994
2023-02-17	993	1,000	990	997	8,500	997
2023-02-16	984	1,000	984	993	18,000	993
2023-02-15	1,002	1,002	984	988	17,100	988
2023-02-14	1,013	1,013	983	997	34,100	997
2023-02-13	1,024	1,024	995	1,013	32,000	1,013
2023-02-10	1,020	1,028	1,003	1,024	33,000	1,024
2023-02-09	986	1,024	986	1,020	103,900	1,020
2023-02-08	973	1,002	940	993	142,500	993
2023-02-07	990	1,004	981	982	69,800	982
2023-02-06	961	1,007	961	1,004	235,200	1,004
2023-02-03	910	934	903	931	57,700	931
2023-02-02	911	911	895	902	26,700	902
2023-02-01	889	911	886	908	37,500	908
2023-01-31	875	889	874	889	13,800	889
2023-01-30	866	877	866	875	21,600	875
2023-01-27	865	870	858	870	31,100	870
2023-01-26	871	871	860	864	28,800	864
2023-01-25	861	871	856	871	17,600	871
2023-01-24	873	874	850	862	36,100	862
2023-01-23	872	873	869	872	30,100	872
2023-01-20	868	875	864	871	8,600	871
2023-01-19	887	887	862	873	27,500	873
2023-01-18	879	889	875	889	9,500	889
2023-01-17	874	883	874	879	3,000	879
2023-01-16	870	891	870	877	11,900	877
2023-01-13	873	879	860	869	21,800	869
2023-01-12	878	891	869	881	36,900	881
2023-01-11	859	873	859	869	10,900	869
2023-01-10	860	860	853	859	10,200	859
2023-01-06	850	853	840	850	13,600	850
2023-01-05	841	850	839	850	15,100	850
2023-01-04	857	857	841	845	24,700	845

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