[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 
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
2016-06-206760.006799.006705.006724.006175004162306400
2016-06-176719.006804.006671.006700.008038005410827300
2016-06-166806.006865.006668.006687.008029005402019300
2016-06-156754.006874.006748.006822.007461005091177700
2016-06-146873.006912.006721.006788.009767006629301600
2016-06-136900.006912.006839.006877.0010894007503350800
2016-06-107012.007018.006933.006962.0013374009330690100
2016-06-097041.007079.006998.007039.009800006900029100
2016-06-087059.007069.006956.007023.0014053009836922500
2016-06-077120.007120.007036.007065.008675006131571200
2016-06-067050.007167.007040.007166.006253004448940400
2016-06-037053.007135.007024.007095.009740006898755200
2016-06-027178.007185.007000.007043.0013507009548033600
2016-06-017230.007255.007165.007205.0012020008652983800
2016-05-317295.007306.007221.007292.00198450014453003600
2016-05-307258.007319.007246.007295.008949006518593100
2016-05-277250.007255.007205.007219.008405006067368700
2016-05-267304.007325.007243.007258.007590005518959200
2016-05-257422.007449.007235.007268.0010008007307548100
2016-05-247329.007395.007288.007380.005818004279118700
2016-05-237388.007405.007276.007329.006936005080886400
2016-05-207396.007417.007355.007400.009031006676557500
2016-05-197325.007419.007288.007405.0010319007612698500
2016-05-187324.007357.007230.007274.008871006460352100
2016-05-177287.007360.007259.007357.005310003893950100
2016-05-167296.007378.007245.007245.005164003768116700
2016-05-137283.007335.007242.007297.008347006090327500
2016-05-127240.007272.007185.007261.009570006918453800
2016-05-117487.007489.007264.007284.0010954008032895600
2016-05-107245.007387.007222.007371.0010973008024228600
2016-05-097346.007378.007239.007250.007304005317385900
2016-05-067309.007371.007190.007281.009987007258088800
2016-05-027488.007494.007269.007277.00201470014811256200
2016-04-287880.007895.007557.007600.00176060013564912500
2016-04-277884.007918.007701.007739.0010336008027205900
2016-04-267810.007888.007787.007854.007170005623309000
2016-04-257893.007893.007809.007820.007415005814003100
2016-04-227711.007906.007710.007901.0011069008682029200
2016-04-217750.007750.007678.007737.007998006175206900
2016-04-207780.007840.007660.007686.008558006611756500
2016-04-197727.007786.007682.007749.007089005489822300
2016-04-187567.007629.007530.007600.008410006386832400
2016-04-157716.007754.007669.007701.00130820010092111900
2016-04-147738.007835.007701.007826.00131000010196714300
2016-04-137738.007742.007631.007675.0010753008245359600
2016-04-127658.007749.007640.007689.005896004537641500
2016-04-117770.007785.007641.007687.006956005346852500
2016-04-087629.007849.007581.007788.009889007653555800
2016-04-077810.007911.007662.007766.0010059007826339500
2016-04-067748.007773.007570.007762.00141090010880740600
2016-04-057799.007800.007469.007536.00163130012404854400
2016-04-047878.008028.007833.007873.008838006993216200
2016-04-018025.008049.007843.007886.00151120011961486200
2016-03-318100.008108.007970.007970.0011205008987377800
2016-03-308040.008167.008028.008095.008337006764853600
2016-03-298090.008090.007937.008049.0011866009517467000
2016-03-288134.008179.008042.008129.00151400012294358400
2016-03-258180.008226.008091.008116.009306007583062300
2016-03-248087.008200.008048.008168.0011029008991333500
2016-03-238058.008115.008053.008087.007803006310889100
2016-03-227956.008063.007906.008046.0010795008640981100
2016-03-187851.007968.007754.007961.00134730010635347600
2016-03-177923.007995.007854.007913.007618006030000700
2016-03-167862.007981.007862.007922.005152004088606900
2016-03-157883.007974.007844.007926.007935006288213100
2016-03-148003.008058.007840.007884.0011213008886099600
2016-03-117879.007980.007820.007940.009817007760832100
2016-03-107901.007946.007863.007929.005342004227905700
2016-03-097900.007980.007811.007825.008282006505445400
2016-03-087900.007969.007790.007938.0011288008900966500
2016-03-077970.007989.007894.007926.007396005864335900
2016-03-048103.008172.007921.008010.00145270011621202200
2016-03-038194.008237.008118.008171.0010244008373120100
2016-03-028000.008195.007981.008185.00224750018274539200
2016-03-017777.007915.007777.007869.009956007823696300
2016-02-297955.007959.007729.007729.0012264009570264400
2016-02-267871.007937.007811.007870.008917007020144300
2016-02-257801.007939.007797.007908.008454006675308100
2016-02-247750.007940.007730.007855.009579007512401700
2016-02-238010.008025.007745.007783.00128570010082349800
2016-02-227846.008069.007828.008010.0011383009105514500
2016-02-197982.008010.007793.007852.00141220011117443900
2016-02-188035.008144.007962.008000.00172510013834907000
2016-02-177939.008026.007760.007935.00220580017397799000
2016-02-168050.008083.007943.007996.00187270014982379000
2016-02-158000.008186.007930.008145.00220020017761035400
2016-02-127792.007862.007562.007650.00228340017655098500
2016-02-108068.008190.007984.008070.00306080024708302800
2016-02-098083.008146.007864.008000.00363070029016874300
2016-02-087598.007847.007553.007809.00144020011144409700
2016-02-057601.007644.007479.007587.0012031009088719100
2016-02-047859.007884.007705.007711.00143030011107850700
2016-02-037950.008099.007845.007933.00175660013940482200
2016-02-027945.008199.007900.007990.00234150018860944400
2016-02-017723.007999.007704.007980.00221210017466090500
2016-01-297339.007650.007321.007623.00321680024110483800
2016-01-287200.007210.007103.007123.009324006673371400
2016-01-277258.007288.007170.007220.008788006342556100
2016-01-267170.007229.007132.007143.006400004586805600
2016-01-257221.007333.007212.007290.008730006349367600
2016-01-227051.007133.006906.007118.0012466008745154300
2016-01-217000.007187.006850.006851.00143310010066908500
2016-01-207206.007242.006980.006996.0011682008276536400
2016-01-197316.007393.007160.007237.0012734009248442900
2016-01-187216.007410.007211.007378.0012491009141128600
2016-01-157370.007475.007295.007366.00140350010366038900
2016-01-147314.007357.007132.007282.00152550011064939600
2016-01-137360.007500.007308.007485.00147010010951459900
2016-01-127304.007392.007137.007137.0013152009525065000
2016-01-087402.007489.007307.007355.00137620010180768400
2016-01-077394.007529.007390.007473.00226430016920069700
2016-01-067330.007410.007284.007389.00187010013774567500
2016-01-057136.007283.007131.007258.0011015007961806400
2016-01-047260.007331.007132.007154.009769007028573800
2015-12-307260.007340.007237.007337.008451006173399200
2015-12-297199.007260.007081.007260.007399005332647400
2015-12-287088.007193.007010.007175.007769005530294900
2015-12-257100.007130.007035.007045.007979005645449800
2015-12-247337.007370.007127.007153.0012252008841116800
2015-12-227250.007356.007214.007337.00151730011091355500
2015-12-217137.007241.007057.007178.0011723008383380900
2015-12-187158.007332.007100.007100.00147510010648908700
2015-12-177100.007238.007070.007185.0012098008683753500
2015-12-167000.007037.006934.007031.009799006858801400
2015-12-156960.007041.006879.006879.008984006249359300
2015-12-146930.006965.006891.006939.0011142007714341700
2015-12-117000.007098.006986.007024.009872006933298800
2015-12-107054.007104.007028.007069.007503005305277500
2015-12-097088.007288.007061.007138.00179340012875913400
2015-12-087120.007169.007053.007053.008640006137172800
2015-12-077016.007164.007016.007099.0012562008935424900
2015-12-046930.006994.006902.006935.008936006201397300
2015-12-037003.007045.006975.006996.008300005810968500

   ※ 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