オリエンタルランド(4661)の株価時系列情報
オリエンタルランド(4661)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1999/12/30 | 8,800 | 8,810 | 8,700 | 8,780 | 39,700 |
| 1999/12/29 | 9,200 | 9,200 | 8,900 | 8,900 | 91,400 |
| 1999/12/28 | 9,310 | 9,380 | 9,110 | 9,200 | 38,500 |
| 1999/12/27 | 9,450 | 9,460 | 9,350 | 9,430 | 27,700 |
| 1999/12/24 | 9,510 | 9,540 | 9,460 | 9,460 | 54,200 |
| 1999/12/22 | 9,500 | 9,550 | 9,490 | 9,510 | 83,900 |
| 1999/12/21 | 9,690 | 9,690 | 9,470 | 9,470 | 57,300 |
| 1999/12/20 | 9,700 | 9,710 | 9,520 | 9,690 | 62,400 |
| 1999/12/17 | 9,800 | 9,850 | 9,680 | 9,710 | 84,800 |
| 1999/12/16 | 9,400 | 9,700 | 9,300 | 9,700 | 75,900 |
| 1999/12/15 | 9,500 | 9,600 | 9,450 | 9,500 | 70,700 |
| 1999/12/14 | 9,650 | 9,650 | 9,470 | 9,600 | 37,900 |
| 1999/12/13 | 9,900 | 9,940 | 9,600 | 9,650 | 39,900 |
| 1999/12/10 | 9,610 | 9,800 | 9,550 | 9,800 | 174,900 |
| 1999/12/09 | 9,600 | 9,700 | 9,500 | 9,510 | 50,000 |
| 1999/12/08 | 9,690 | 9,700 | 9,600 | 9,600 | 38,100 |
| 1999/12/07 | 9,890 | 9,890 | 9,650 | 9,740 | 73,300 |
| 1999/12/06 | 9,300 | 9,970 | 9,300 | 9,950 | 151,800 |
| 1999/12/03 | 9,150 | 9,250 | 9,150 | 9,250 | 73,800 |
| 1999/12/02 | 9,160 | 9,260 | 9,000 | 9,090 | 59,200 |
| 1999/12/01 | 9,560 | 9,640 | 9,200 | 9,260 | 99,200 |
| 1999/11/30 | 9,360 | 9,790 | 9,360 | 9,650 | 110,300 |
| 1999/11/29 | 9,050 | 9,490 | 8,910 | 9,300 | 110,800 |
| 1999/11/26 | 9,250 | 9,300 | 9,120 | 9,120 | 153,300 |
| 1999/11/25 | 9,450 | 9,500 | 9,300 | 9,300 | 49,700 |
| 1999/11/24 | 9,400 | 9,550 | 9,350 | 9,350 | 120,400 |
| 1999/11/22 | 9,600 | 9,690 | 9,500 | 9,500 | 120,500 |
| 1999/11/19 | 9,580 | 9,700 | 9,500 | 9,500 | 102,900 |
| 1999/11/18 | 9,780 | 9,780 | 9,560 | 9,680 | 71,100 |
| 1999/11/17 | 9,850 | 9,850 | 9,600 | 9,790 | 136,900 |
| 1999/11/16 | 9,700 | 9,800 | 9,600 | 9,690 | 129,400 |
| 1999/11/15 | 10,250 | 10,250 | 9,600 | 9,600 | 109,100 |
| 1999/11/12 | 10,200 | 10,260 | 10,050 | 10,150 | 97,400 |
| 1999/11/11 | 10,450 | 10,490 | 10,060 | 10,170 | 97,300 |
| 1999/11/10 | 10,400 | 10,440 | 10,140 | 10,380 | 87,500 |
| 1999/11/09 | 10,650 | 10,780 | 10,400 | 10,510 | 78,200 |
| 1999/11/08 | 10,760 | 10,950 | 10,600 | 10,850 | 385,500 |
| 1999/11/05 | 10,350 | 11,100 | 10,250 | 10,560 | 539,900 |
| 1999/11/04 | 9,950 | 10,450 | 9,950 | 10,440 | 417,100 |
| 1999/11/02 | 9,640 | 9,980 | 9,620 | 9,950 | 117,400 |
| 1999/11/01 | 9,780 | 9,850 | 9,600 | 9,740 | 56,800 |
| 1999/10/29 | 9,900 | 9,950 | 9,710 | 9,880 | 93,100 |
| 1999/10/28 | 9,780 | 9,880 | 9,500 | 9,500 | 68,100 |
| 1999/10/27 | 9,740 | 9,800 | 9,630 | 9,710 | 79,600 |
| 1999/10/26 | 9,910 | 9,980 | 9,500 | 9,740 | 89,700 |
| 1999/10/25 | 10,000 | 10,080 | 9,920 | 10,000 | 113,700 |
| 1999/10/22 | 9,900 | 9,970 | 9,800 | 9,870 | 76,000 |
| 1999/10/21 | 10,000 | 10,050 | 9,950 | 10,050 | 185,400 |
| 1999/10/20 | 9,700 | 10,170 | 9,680 | 9,990 | 244,700 |
| 1999/10/19 | 9,130 | 9,690 | 9,130 | 9,590 | 94,400 |
| 1999/10/18 | 9,000 | 9,250 | 8,950 | 9,130 | 177,800 |
| 1999/10/15 | 9,930 | 9,960 | 9,500 | 9,580 | 109,500 |
| 1999/10/14 | 10,200 | 10,300 | 9,890 | 10,130 | 183,300 |
| 1999/10/13 | 10,150 | 10,470 | 10,100 | 10,400 | 253,900 |
| 1999/10/12 | 10,700 | 10,840 | 10,310 | 10,550 | 494,600 |
| 1999/10/08 | 10,050 | 10,800 | 9,980 | 10,740 | 1,065,600 |
| 1999/10/07 | 9,390 | 10,000 | 9,370 | 9,950 | 1,007,000 |
| 1999/10/06 | 8,850 | 9,330 | 8,830 | 9,300 | 739,500 |
| 1999/10/05 | 8,580 | 8,730 | 8,520 | 8,700 | 97,800 |
| 1999/10/04 | 8,470 | 8,560 | 8,410 | 8,410 | 57,800 |
| 1999/10/01 | 8,790 | 8,840 | 8,500 | 8,570 | 206,900 |
| 1999/09/30 | 8,480 | 8,850 | 8,450 | 8,850 | 297,100 |
| 1999/09/29 | 8,450 | 8,540 | 8,400 | 8,480 | 135,800 |
| 1999/09/28 | 8,500 | 8,550 | 8,270 | 8,500 | 106,800 |
| 1999/09/27 | 8,580 | 8,650 | 8,460 | 8,460 | 204,700 |
| 1999/09/24 | 8,500 | 8,570 | 8,430 | 8,530 | 421,100 |
| 1999/09/22 | 8,320 | 8,610 | 8,200 | 8,400 | 427,900 |
| 1999/09/21 | 8,240 | 8,420 | 8,210 | 8,420 | 344,700 |
| 1999/09/20 | 7,980 | 8,140 | 7,890 | 8,140 | 155,100 |
| 1999/09/17 | 7,910 | 7,970 | 7,850 | 7,940 | 104,800 |
| 1999/09/16 | 7,750 | 8,180 | 7,710 | 8,180 | 270,300 |
| 1999/09/14 | 7,700 | 7,750 | 7,620 | 7,750 | 85,400 |
| 1999/09/13 | 7,700 | 7,760 | 7,690 | 7,700 | 143,000 |
| 1999/09/10 | 7,790 | 7,790 | 7,620 | 7,660 | 91,100 |
| 1999/09/09 | 7,700 | 7,700 | 7,600 | 7,660 | 36,000 |
| 1999/09/08 | 7,720 | 7,730 | 7,500 | 7,600 | 42,700 |
| 1999/09/07 | 7,720 | 7,800 | 7,630 | 7,720 | 48,600 |
| 1999/09/06 | 7,720 | 7,890 | 7,670 | 7,820 | 56,500 |
| 1999/09/03 | 7,700 | 7,850 | 7,670 | 7,820 | 60,000 |
| 1999/09/02 | 7,900 | 7,900 | 7,680 | 7,860 | 138,000 |
| 1999/09/01 | 7,740 | 8,000 | 7,650 | 7,900 | 293,600 |
| 1999/08/31 | 7,900 | 7,900 | 7,400 | 7,900 | 801,100 |
| 1999/08/30 | 7,850 | 7,900 | 7,720 | 7,900 | 424,900 |
| 1999/08/27 | 7,720 | 7,850 | 7,550 | 7,780 | 356,400 |
| 1999/08/26 | 7,600 | 7,740 | 7,590 | 7,740 | 359,700 |
| 1999/08/25 | 7,400 | 7,500 | 7,300 | 7,500 | 172,600 |
| 1999/08/24 | 7,200 | 7,270 | 7,120 | 7,200 | 117,900 |
| 1999/08/23 | 7,210 | 7,210 | 7,100 | 7,100 | 195,600 |
| 1999/08/20 | 7,370 | 7,370 | 7,120 | 7,210 | 74,600 |
| 1999/08/19 | 7,250 | 7,430 | 7,230 | 7,390 | 179,900 |
| 1999/08/18 | 7,750 | 7,750 | 7,490 | 7,650 | 445,100 |
| 1999/08/17 | 6,750 | 6,790 | 6,730 | 6,750 | 23,600 |
| 1999/08/16 | 6,660 | 6,800 | 6,660 | 6,730 | 38,700 |
| 1999/08/13 | 6,570 | 6,610 | 6,500 | 6,560 | 60,800 |
| 1999/08/12 | 6,570 | 6,680 | 6,570 | 6,670 | 41,500 |
| 1999/08/11 | 6,710 | 6,720 | 6,650 | 6,670 | 33,900 |
| 1999/08/10 | 6,740 | 6,750 | 6,720 | 6,740 | 78,800 |
| 1999/08/09 | 6,800 | 6,900 | 6,800 | 6,810 | 52,300 |
| 1999/08/06 | 6,930 | 6,980 | 6,870 | 6,870 | 64,000 |
| 1999/08/05 | 6,910 | 7,040 | 6,900 | 6,930 | 67,500 |
| 1999/08/04 | 6,940 | 6,940 | 6,900 | 6,910 | 37,500 |
| 1999/08/03 | 6,990 | 7,000 | 6,930 | 6,960 | 35,200 |
| 1999/08/02 | 6,990 | 7,020 | 6,980 | 7,000 | 41,400 |
| 1999/07/30 | 7,040 | 7,050 | 6,980 | 6,990 | 47,800 |
| 1999/07/29 | 7,110 | 7,150 | 7,000 | 7,040 | 36,100 |
| 1999/07/28 | 7,100 | 7,120 | 7,040 | 7,050 | 92,800 |
| 1999/07/27 | 7,050 | 7,090 | 7,000 | 7,060 | 23,800 |
| 1999/07/26 | 6,980 | 7,050 | 6,970 | 7,010 | 61,200 |
| 1999/07/23 | 7,050 | 7,050 | 6,950 | 6,980 | 30,600 |
| 1999/07/22 | 7,100 | 7,100 | 6,910 | 7,000 | 45,800 |
| 1999/07/21 | 7,140 | 7,150 | 7,040 | 7,100 | 37,100 |
| 1999/07/19 | 7,240 | 7,240 | 7,120 | 7,150 | 34,400 |
| 1999/07/16 | 7,260 | 7,300 | 7,180 | 7,250 | 64,700 |
| 1999/07/15 | 7,300 | 7,330 | 7,200 | 7,330 | 67,200 |
| 1999/07/14 | 7,200 | 7,290 | 7,160 | 7,290 | 59,000 |
| 1999/07/13 | 7,290 | 7,290 | 7,190 | 7,240 | 45,600 |
| 1999/07/12 | 7,300 | 7,370 | 7,190 | 7,200 | 80,900 |
| 1999/07/09 | 7,380 | 7,380 | 7,220 | 7,300 | 89,300 |
| 1999/07/08 | 7,290 | 7,420 | 7,260 | 7,300 | 172,600 |
| 1999/07/07 | 7,390 | 7,400 | 7,250 | 7,290 | 123,300 |
| 1999/07/06 | 7,400 | 7,430 | 7,290 | 7,350 | 130,400 |
| 1999/07/05 | 7,290 | 7,290 | 7,180 | 7,200 | 46,700 |
| 1999/07/02 | 7,300 | 7,350 | 7,150 | 7,200 | 85,100 |
| 1999/07/01 | 7,450 | 7,450 | 7,220 | 7,290 | 60,400 |
| 1999/06/30 | 7,400 | 7,550 | 7,350 | 7,360 | 195,500 |
| 1999/06/29 | 7,250 | 7,300 | 7,200 | 7,210 | 116,900 |
| 1999/06/28 | 7,180 | 7,230 | 7,100 | 7,150 | 35,600 |
| 1999/06/25 | 7,350 | 7,350 | 7,020 | 7,110 | 149,100 |
| 1999/06/24 | 7,500 | 7,510 | 7,320 | 7,350 | 50,200 |
| 1999/06/23 | 7,600 | 7,700 | 7,500 | 7,500 | 76,600 |
| 1999/06/22 | 7,330 | 7,600 | 7,270 | 7,600 | 166,400 |
| 1999/06/21 | 7,330 | 7,370 | 7,260 | 7,300 | 55,100 |
| 1999/06/18 | 7,250 | 7,340 | 7,210 | 7,330 | 103,700 |
| 1999/06/17 | 7,150 | 7,270 | 7,090 | 7,230 | 65,900 |
| 1999/06/16 | 7,150 | 7,200 | 7,050 | 7,150 | 37,000 |
| 1999/06/15 | 7,090 | 7,300 | 7,080 | 7,240 | 173,600 |
| 1999/06/14 | 7,050 | 7,200 | 7,000 | 7,100 | 172,200 |
| 1999/06/11 | 7,010 | 7,020 | 6,970 | 6,980 | 173,900 |
| 1999/06/10 | 6,940 | 7,000 | 6,900 | 6,910 | 74,500 |
| 1999/06/09 | 6,850 | 6,940 | 6,850 | 6,890 | 27,200 |
| 1999/06/08 | 6,950 | 6,970 | 6,850 | 6,930 | 58,600 |
| 1999/06/07 | 6,910 | 7,000 | 6,910 | 6,970 | 37,200 |
| 1999/06/04 | 6,910 | 6,990 | 6,910 | 6,990 | 19,900 |
| 1999/06/03 | 7,000 | 7,000 | 6,910 | 6,950 | 53,100 |
| 1999/06/02 | 7,000 | 7,100 | 7,000 | 7,090 | 78,600 |
| 1999/06/01 | 7,000 | 7,000 | 6,870 | 7,000 | 54,200 |
| 1999/05/31 | 6,970 | 7,080 | 6,950 | 7,080 | 58,400 |
| 1999/05/28 | 6,810 | 6,970 | 6,810 | 6,970 | 45,000 |
| 1999/05/27 | 6,930 | 6,930 | 6,800 | 6,900 | 34,500 |
| 1999/05/26 | 6,860 | 6,950 | 6,830 | 6,840 | 34,600 |
| 1999/05/25 | 6,960 | 7,000 | 6,760 | 6,760 | 49,400 |
| 1999/05/24 | 6,990 | 6,990 | 6,800 | 6,970 | 31,200 |
| 1999/05/21 | 6,960 | 7,000 | 6,880 | 6,980 | 123,500 |
| 1999/05/20 | 6,730 | 6,800 | 6,690 | 6,760 | 63,400 |
| 1999/05/19 | 6,670 | 6,670 | 6,610 | 6,630 | 79,600 |
| 1999/05/18 | 6,570 | 6,660 | 6,570 | 6,620 | 25,100 |
| 1999/05/17 | 6,700 | 6,700 | 6,600 | 6,700 | 29,800 |
| 1999/05/14 | 6,700 | 6,800 | 6,680 | 6,700 | 44,000 |
| 1999/05/13 | 6,650 | 6,800 | 6,650 | 6,700 | 81,100 |
| 1999/05/12 | 6,660 | 6,730 | 6,530 | 6,650 | 97,800 |
| 1999/05/11 | 6,850 | 6,850 | 6,530 | 6,660 | 68,700 |
| 1999/05/10 | 6,900 | 6,930 | 6,830 | 6,900 | 42,600 |
| 1999/05/07 | 6,920 | 6,940 | 6,800 | 6,800 | 70,300 |
| 1999/05/06 | 7,090 | 7,100 | 6,910 | 6,910 | 79,700 |
| 1999/04/30 | 6,960 | 7,140 | 6,960 | 7,060 | 40,300 |
| 1999/04/28 | 7,030 | 7,030 | 6,950 | 6,950 | 54,000 |
| 1999/04/27 | 7,010 | 7,100 | 6,970 | 7,020 | 66,600 |
| 1999/04/26 | 7,070 | 7,150 | 7,040 | 7,080 | 75,900 |
| 1999/04/23 | 7,000 | 7,100 | 6,970 | 7,090 | 83,500 |
| 1999/04/22 | 7,000 | 7,040 | 6,860 | 6,950 | 63,100 |
| 1999/04/21 | 7,150 | 7,190 | 6,800 | 7,090 | 85,300 |
| 1999/04/20 | 7,100 | 7,200 | 7,070 | 7,200 | 71,200 |
| 1999/04/19 | 7,080 | 7,150 | 7,050 | 7,050 | 54,300 |
| 1999/04/16 | 7,140 | 7,200 | 7,010 | 7,010 | 64,100 |
| 1999/04/15 | 7,000 | 7,350 | 6,950 | 7,240 | 203,000 |
| 1999/04/14 | 7,200 | 7,200 | 6,900 | 7,100 | 118,100 |
| 1999/04/13 | 6,610 | 7,200 | 6,550 | 7,200 | 277,900 |
| 1999/04/12 | 6,330 | 6,530 | 6,300 | 6,350 | 38,600 |
| 1999/04/09 | 6,400 | 6,620 | 6,300 | 6,530 | 135,200 |
| 1999/04/08 | 6,040 | 6,350 | 6,040 | 6,200 | 181,500 |
| 1999/04/07 | 6,050 | 6,090 | 5,950 | 5,980 | 92,400 |
| 1999/04/06 | 6,100 | 6,100 | 6,000 | 6,000 | 51,100 |
| 1999/04/05 | 6,020 | 6,140 | 5,980 | 6,070 | 111,400 |
| 1999/04/02 | 5,950 | 6,040 | 5,880 | 5,920 | 60,600 |
| 1999/04/01 | 5,930 | 5,940 | 5,880 | 5,900 | 61,300 |
| 1999/03/31 | 5,880 | 5,920 | 5,830 | 5,880 | 27,700 |
| 1999/03/30 | 5,870 | 5,940 | 5,770 | 5,880 | 64,000 |
| 1999/03/29 | 5,870 | 5,900 | 5,810 | 5,810 | 78,200 |
| 1999/03/26 | 6,100 | 6,100 | 5,890 | 5,890 | 57,900 |
| 1999/03/25 | 6,000 | 6,020 | 5,930 | 5,930 | 42,700 |
| 1999/03/24 | 5,970 | 6,050 | 5,920 | 5,970 | 124,700 |
| 1999/03/23 | 6,180 | 6,200 | 5,980 | 6,000 | 86,100 |
| 1999/03/19 | 6,000 | 6,100 | 5,980 | 6,100 | 50,000 |
| 1999/03/18 | 5,990 | 6,130 | 5,940 | 6,000 | 148,600 |
| 1999/03/17 | 5,950 | 5,970 | 5,850 | 5,940 | 45,300 |
| 1999/03/16 | 5,720 | 6,000 | 5,660 | 5,980 | 65,900 |
| 1999/03/15 | 5,600 | 5,700 | 5,600 | 5,700 | 64,200 |
| 1999/03/12 | 5,650 | 5,720 | 5,610 | 5,700 | 104,800 |
| 1999/03/11 | 5,780 | 5,780 | 5,550 | 5,550 | 65,600 |
| 1999/03/10 | 5,650 | 5,730 | 5,630 | 5,730 | 64,500 |
| 1999/03/09 | 5,820 | 5,820 | 5,630 | 5,640 | 52,100 |
| 1999/03/08 | 6,000 | 6,010 | 5,820 | 5,820 | 68,700 |
| 1999/03/05 | 5,760 | 5,950 | 5,750 | 5,950 | 88,800 |
| 1999/03/04 | 5,810 | 5,860 | 5,800 | 5,810 | 39,300 |
| 1999/03/03 | 5,890 | 5,920 | 5,850 | 5,910 | 55,600 |
| 1999/03/02 | 5,900 | 5,900 | 5,760 | 5,800 | 68,000 |
| 1999/03/01 | 6,030 | 6,090 | 5,950 | 5,950 | 84,900 |
| 1999/02/26 | 6,100 | 6,130 | 6,000 | 6,110 | 293,600 |
| 1999/02/25 | 5,800 | 6,070 | 5,800 | 6,000 | 206,900 |
| 1999/02/24 | 5,450 | 5,750 | 5,440 | 5,750 | 224,100 |
| 1999/02/23 | 5,400 | 5,450 | 5,390 | 5,430 | 35,700 |
| 1999/02/22 | 5,400 | 5,500 | 5,360 | 5,500 | 54,800 |
| 1999/02/19 | 5,350 | 5,350 | 5,100 | 5,100 | 20,900 |
| 1999/02/18 | 5,380 | 5,400 | 5,350 | 5,380 | 24,800 |
| 1999/02/17 | 5,400 | 5,410 | 5,350 | 5,360 | 60,100 |
| 1999/02/16 | 5,300 | 5,400 | 5,290 | 5,390 | 51,200 |
| 1999/02/15 | 5,240 | 5,290 | 5,200 | 5,290 | 15,400 |
| 1999/02/12 | 5,250 | 5,300 | 5,200 | 5,250 | 24,900 |
| 1999/02/10 | 5,140 | 5,200 | 5,100 | 5,200 | 24,300 |
| 1999/02/09 | 5,250 | 5,270 | 5,100 | 5,170 | 18,100 |
| 1999/02/08 | 5,170 | 5,290 | 5,110 | 5,270 | 18,800 |
| 1999/02/05 | 5,150 | 5,170 | 5,040 | 5,170 | 33,100 |
| 1999/02/04 | 5,220 | 5,230 | 5,100 | 5,150 | 17,400 |
| 1999/02/03 | 5,100 | 5,150 | 5,020 | 5,020 | 31,800 |
| 1999/02/02 | 5,350 | 5,360 | 5,100 | 5,100 | 26,500 |
| 1999/02/01 | 5,400 | 5,400 | 5,250 | 5,250 | 11,900 |
| 1999/01/29 | 5,400 | 5,400 | 5,350 | 5,400 | 37,800 |
| 1999/01/28 | 5,390 | 5,390 | 5,350 | 5,380 | 32,300 |
| 1999/01/27 | 5,400 | 5,400 | 5,340 | 5,350 | 43,200 |
| 1999/01/26 | 5,400 | 5,400 | 5,300 | 5,300 | 31,300 |
| 1999/01/25 | 5,400 | 5,400 | 5,320 | 5,390 | 20,400 |
| 1999/01/22 | 5,350 | 5,430 | 5,310 | 5,400 | 44,600 |
| 1999/01/21 | 5,300 | 5,450 | 5,290 | 5,450 | 72,900 |
| 1999/01/20 | 5,250 | 5,300 | 5,160 | 5,300 | 72,300 |
| 1999/01/19 | 5,100 | 5,150 | 5,080 | 5,150 | 25,400 |
| 1999/01/18 | 5,090 | 5,100 | 5,050 | 5,100 | 54,500 |
| 1999/01/14 | 5,050 | 5,090 | 5,040 | 5,050 | 35,900 |
| 1999/01/13 | 5,100 | 5,100 | 5,050 | 5,050 | 32,500 |
| 1999/01/12 | 5,100 | 5,160 | 5,060 | 5,100 | 29,800 |
| 1999/01/11 | 5,100 | 5,120 | 5,080 | 5,110 | 31,100 |
| 1999/01/08 | 5,110 | 5,110 | 4,990 | 4,990 | 27,700 |
| 1999/01/07 | 5,130 | 5,160 | 5,100 | 5,160 | 71,300 |
| 1999/01/06 | 5,020 | 5,100 | 5,010 | 5,100 | 28,500 |
| 1999/01/05 | 5,200 | 5,200 | 5,000 | 5,020 | 28,500 |
| 1999/01/04 | 5,240 | 5,240 | 5,050 | 5,200 | 12,800 |