[4661 東証1部] オリエンタルランド 日足 時系列データ

[4661 東証1部] オリエンタルランド (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-267742.007784.007730.007740.006364004933741200
2017-06-237810.007835.007746.007754.0010001007785503300
2017-06-227780.007818.007760.007797.008585006689383000
2017-06-217750.007808.007736.007761.007857006106856700
2017-06-207794.007800.007732.007742.008717006765868400
2017-06-197700.007792.007699.007771.007785006044702800
2017-06-167650.007730.007643.007661.0012024009223028200
2017-06-157630.007667.007558.007634.0010619008087094800
2017-06-147649.007683.007626.007658.008435006466066200
2017-06-137502.007629.007502.007620.008346006340493000
2017-06-127437.007538.007411.007529.0010639007957153800
2017-06-097597.007599.007450.007474.00150250011284650700
2017-06-087680.007736.007606.007618.0011904009139170800
2017-06-077560.007672.007540.007652.0010680008156783100
2017-06-067533.007644.007532.007570.0010208007742707200
2017-06-057417.007548.007417.007532.0011121008347650000
2017-06-027355.007417.007351.007417.0010557007810866600
2017-06-017154.007344.007150.007336.0011641008480004200
2017-05-317152.007187.007126.007154.0011426008171947500
2017-05-307150.007170.007124.007152.004922003518698200
2017-05-297100.007178.007095.007152.004552003256396600
2017-05-267148.007179.007095.007100.006917004931171100
2017-05-257080.007167.007080.007148.007206005146786400
2017-05-247174.007175.007024.007062.0012081008552717700
2017-05-237101.007210.007097.007191.007899005670265800
2017-05-227060.007110.007023.007107.006749004778865900
2017-05-197100.007127.007055.007077.009102006450946700
2017-05-186982.007110.006975.007095.0012681008970664600
2017-05-176981.007050.006943.007041.008971006294059200
2017-05-166938.006990.006938.006981.008146005682810300
2017-05-156881.006947.006880.006930.008270005726506300
2017-05-126830.006892.006822.006882.008644005931169400
2017-05-116785.006871.006785.006832.009471006474919000
2017-05-106740.006793.006734.006772.008276005601887300
2017-05-096695.006750.006690.006741.009744006557617600
2017-05-086600.006705.006595.006698.0014168009462413200
2017-05-026470.006586.006470.006529.0010892007122337900
2017-05-016427.006472.006395.006440.007644004922270500
2017-04-286510.006513.006303.006400.00177130011297135600
2017-04-276519.006535.006445.006450.008530005521397200
2017-04-266500.006517.006473.006509.008266005370806000
2017-04-256512.006561.006453.006512.00156510010163687200
2017-04-246555.006637.006555.006597.008120005358703300
2017-04-216516.006535.006482.006506.005952003870122100
2017-04-206493.006528.006441.006508.005611003643706000
2017-04-196498.006578.006488.006496.007673005002791800
2017-04-186503.006517.006470.006487.005059003283162500
2017-04-176371.006501.006371.006480.004628002989990800
2017-04-146450.006485.006399.006408.006832004388809700
2017-04-136467.006536.006467.006500.008204005341528900
2017-04-126441.006490.006431.006485.007287004709135600
2017-04-116431.006526.006430.006504.008653005623393300
2017-04-106508.006531.006445.006456.007956005156238100
2017-04-076476.006532.006437.006508.007979005183800300
2017-04-066527.006554.006467.006470.0010017006514295100
2017-04-056514.006541.006497.006529.006945004534125600
2017-04-046541.006550.006437.006497.0011052007176558300
2017-04-036449.006589.006449.006565.0014910009755916600
2017-03-316405.006538.006383.006383.0014122009115033100
2017-03-306440.006446.006343.006354.007939005065810600
2017-03-296360.006436.006304.006436.0012084007716382200
2017-03-286370.006413.006333.006366.00169160010767261100
2017-03-276411.006422.006317.006329.009995006350590900
2017-03-246289.006440.006265.006440.0010989007012619400
2017-03-236260.006289.006193.006279.0010459006529156900
2017-03-226290.006322.006270.006277.0010445006577903800
2017-03-216390.006391.006318.006321.007659004859191800
2017-03-176400.006426.006376.006391.005999003835472700
2017-03-166419.006440.006392.006417.006194003970259100
2017-03-156471.006472.006410.006439.006157003961146900
2017-03-146523.006523.006473.006486.004113002669477200
2017-03-136480.006560.006470.006523.006603004305298800
2017-03-106444.006465.006413.006453.007407004774948300
2017-03-096390.006408.006376.006399.004637002963411400
2017-03-086350.006374.006342.006372.005196003305965000
2017-03-076330.006362.006320.006360.004477002840003300
2017-03-066360.006375.006318.006330.004117002608118600
2017-03-036355.006381.006332.006358.005518003505526700
2017-03-026369.006391.006326.006354.005121003254412100
2017-03-016348.006374.006303.006334.004871003085053000
2017-02-286342.006384.006308.006312.006029003825018800
2017-02-276341.006368.006300.006324.005218003305080400
2017-02-246347.006374.006311.006358.005013003184675600
2017-02-236347.006377.006329.006346.003830002431483500
2017-02-226333.006357.006307.006329.003732002363005400
2017-02-216309.006352.006282.006325.005527003496749700
2017-02-206271.006348.006258.006317.006162003885817500
2017-02-176214.006282.006201.006271.004839003027174800
2017-02-166273.006290.006203.006213.004409002745540200
2017-02-156310.006316.006242.006273.004469002802584200
2017-02-146324.006337.006233.006238.005286003315566700
2017-02-136300.006338.006255.006322.006872004333836700
2017-02-106183.006260.006153.006233.008852005509801800
2017-02-096134.006142.006087.006118.008213005017797400
2017-02-086160.006167.006110.006137.005936003639865100
2017-02-076191.006193.006113.006150.006916004250038700
2017-02-066229.006234.006135.006161.005798003575651900
2017-02-036164.006222.006160.006184.004855003003928700
2017-02-026202.006208.006140.006151.007572004667263600
2017-02-016147.006212.006125.006208.009365005783692500
2017-01-316250.006264.006061.006187.00207750012845505300
2017-01-306361.006403.006319.006391.004520002878898200
2017-01-276396.006421.006350.006353.005077003237186100
2017-01-266337.006370.006293.006349.005613003558823200
2017-01-256345.006357.006271.006306.006637004178441600
2017-01-246285.006339.006260.006301.007694004848170300
2017-01-236379.006379.006303.006303.005490003471513400
2017-01-206377.006430.006332.006402.004712003014122300
2017-01-196346.006411.006337.006374.007769004955516100
2017-01-186414.006428.006285.006320.0010182006439353600
2017-01-176530.006538.006400.006418.007095004560378900
2017-01-166545.006569.006473.006505.005189003378505200
2017-01-136534.006562.006505.006546.006595004311023600
2017-01-126650.006674.006536.006549.009025005933324400
2017-01-116681.006694.006651.006681.005329003558195100
2017-01-106770.006785.006681.006692.007494005041460000
2017-01-066680.006774.006679.006759.008999006064744200
2017-01-056587.006697.006586.006679.008882005919243100
2017-01-046640.006652.006565.006584.009858006506465800
2016-12-306631.006655.006600.006606.005430003596716600
2016-12-296652.006665.006611.006653.005910003926374100
2016-12-286625.006679.006613.006651.004834003218052500
2016-12-276651.006673.006612.006618.004685003107507400
2016-12-266650.006671.006631.006659.004294002858606900
2016-12-226604.006664.006603.006652.005497003649861700
2016-12-216720.006733.006657.006672.005867003927696200
2016-12-206650.006717.006624.006708.006007004020938600
2016-12-196686.006711.006635.006683.005810003877882500
2016-12-166700.006743.006648.006692.007708005154275400
2016-12-156610.006677.006573.006661.008052005357470500
2016-12-146700.006722.006593.006613.009839006537999900
2016-12-136525.006630.006505.006630.0012456008200936400
2016-12-126503.006548.006443.006481.0010898007070159700
2016-12-096360.006473.006360.006436.0011901007640040700
2016-12-086400.006448.006350.006399.0010010006402279900
2016-12-076334.006376.006262.006375.008054005108944900
2016-12-066370.006375.006302.006326.009254005859683300
2016-12-056354.006387.006280.006306.007113004487321400
2016-12-026469.006470.006360.006396.009091005823180400
2016-12-016530.006535.006429.006481.0012300007970919000
2016-11-306277.006530.006277.006517.00274450017705420300
2016-11-296205.006245.006175.006235.006633004129920700
2016-11-286250.006317.006249.006274.009084005704171500
2016-11-256111.006250.006102.006243.0011749007294563500
2016-11-246110.006125.006080.006110.004912003000992500
2016-11-226063.006108.006062.006075.006966004238239400
2016-11-216000.006064.005993.006053.007589004581097600
2016-11-185990.005998.005945.005968.006446003851848400
2016-11-175891.005975.005883.005957.007739004601033400
2016-11-165905.005917.005855.005898.0010010005896509500
2016-11-155906.005906.005846.005863.0011054006486308300
2016-11-145937.005944.005886.005906.0012222007219885500
2016-11-116006.006007.005890.005913.0016550009825367100
2016-11-106084.006088.005965.005994.0012149007297859500
2016-11-096014.006098.005823.005893.0015530009213733000
2016-11-086041.006049.005982.006004.008309004987200300
2016-11-076058.006079.006015.006041.006356003842444100
2016-11-046050.006070.005985.006017.009054005445170300
2016-11-026071.006126.006038.006090.007551004595833900
2016-11-016106.006128.006063.006111.006891004204082300
2016-10-316211.006224.006123.006137.007465004596571300
2016-10-286216.006230.006180.006211.007186004457258700
2016-10-276223.006255.006193.006206.005808003611260900
2016-10-266200.006235.006189.006220.004922003059587700
2016-10-256158.006235.006156.006213.005961003700301500
2016-10-246256.006256.006189.006217.007282004531296400
2016-10-216080.006299.006052.006261.00249550015505283500
2016-10-205991.006030.005990.006007.006969004186556600
2016-10-196001.006039.005985.005998.007950004770256700
2016-10-186010.006035.005968.006032.007790004674941900
2016-10-176016.006055.005976.005998.008530005114906900
2016-10-146030.006046.005967.006014.0012265007369209300
2016-10-136093.006110.006006.006030.008513005141948400
2016-10-126040.006111.006031.006062.007423004505100800
2016-10-116040.006049.006001.006037.007843004726387400
2016-10-076100.006118.006038.006045.007666004642715700
2016-10-066120.006130.006080.006114.006196003781904000
2016-10-056104.006132.006074.006105.008146004973551700
2016-10-046135.006137.006037.006085.0011782007154568900
2016-10-036150.006193.006118.006132.005776003553036600
2016-09-306149.006162.006035.006134.0011394006948926900
2016-09-296250.006250.006166.006228.007213004482257900
2016-09-286197.006250.006127.006195.008942005526562900
2016-09-276214.006288.006158.006264.00168440010495288000
2016-09-266320.006328.006197.006210.009039005659116200
2016-09-236240.006367.006218.006344.009370005920600100
2016-09-216143.006247.006117.006242.007255004496520600
2016-09-206185.006209.006123.006161.007189004435907200
2016-09-166070.006199.006043.006185.009248005689650400
2016-09-156044.006053.006011.006036.005612003384681200
2016-09-146057.006117.006053.006055.005576003386976900
2016-09-136098.006102.006023.006076.007094004296103900
2016-09-126095.006106.006070.006085.004833002941144400
2016-09-096160.006199.006114.006130.008170005018596400
2016-09-086314.006314.006186.006207.007876004898803500
2016-09-076330.006373.006303.006324.007328004638934000
2016-09-066263.006366.006230.006337.007337004637435500
2016-09-056264.006276.006198.006244.007043004397886200
2016-09-026040.006199.006030.006188.008228005061360800
2016-09-016041.006058.006011.006043.006592003980287500
2016-08-316050.006066.005991.006059.007062004258533100
2016-08-306041.006068.005996.006006.008810005293732300
2016-08-296141.006160.006050.006051.005893003580794200
2016-08-266164.006168.006065.006065.006749004116052300
2016-08-256150.006231.006134.006192.006193003834523100
2016-08-246113.006158.006051.006146.008606005256516400
2016-08-236040.006183.006016.006108.009102005544669200
2016-08-226006.006072.005992.006062.006506003926930600
2016-08-196120.006126.005991.006019.0010997006625148000
2016-08-186141.006177.006110.006117.008093004962663700
2016-08-176180.006220.006140.006147.006974004300209700
2016-08-166286.006290.006166.006184.008899005512736300
2016-08-156252.006331.006238.006278.005396003393425500
2016-08-126250.006275.006212.006252.006007003753709800
2016-08-106202.006263.006148.006223.006773004206380400
2016-08-096191.006245.006161.006203.007980004949507900
2016-08-086207.006229.006130.006175.006176003810245800
2016-08-056211.006255.006113.006141.0011608007148479700
2016-08-046269.006288.006175.006223.007562004702878100
2016-08-036180.006255.006082.006235.009676005989959900
2016-08-026436.006436.006253.006256.0010572006674161100
2016-08-016459.006478.006354.006440.009165005884595800
2016-07-296390.006516.006314.006510.00163450010486025400
2016-07-286518.006527.006351.006464.0015561009983800600
2016-07-276569.006694.006548.006651.007547005010861400
2016-07-266519.006557.006481.006522.005902003849428500
2016-07-256513.006620.006512.006551.006355004168689400
2016-07-226512.006598.006489.006533.005708003724908500
2016-07-216600.006614.006532.006556.008415005523703600
2016-07-206512.006558.006452.006558.0010475006830524300
2016-07-196526.006571.006401.006570.0014994009746209200
2016-07-156636.006636.006406.006426.0015100009780763300
2016-07-146610.006691.006605.006643.006117004071435800
2016-07-136731.006768.006540.006573.008174005419694800
2016-07-126650.006726.006604.006617.009764006489060100
2016-07-116500.006551.006450.006510.007319004758303400
2016-07-086532.006598.006352.006359.0011411007347041100
2016-07-076616.006623.006472.006513.008078005273997800
2016-07-066512.006601.006460.006601.0010961007168195000
2016-07-056750.006753.006591.006651.007842005213221700
2016-07-046720.006807.006702.006770.008077005460419900
2016-07-016683.006744.006652.006707.006930004649475600
2016-06-306693.006735.006611.006624.0013785009191176800
2016-06-296560.006650.006462.006646.0010262006761842300
2016-06-286301.006516.006266.006460.0011964007692420000
2016-06-276150.006391.006145.006349.0011179007062916500
2016-06-246550.006559.005960.006155.00205590012757703400
2016-06-236600.006611.006485.006499.00173540011336247700
2016-06-226771.006785.006700.006709.009131006143347500
2016-06-216760.006873.006694.006863.008607005861135200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog