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 |
|---|---|---|---|---|---|
| 2007/12/28 | 6,770 | 6,780 | 6,730 | 6,740 | 68,400 |
| 2007/12/27 | 6,810 | 6,820 | 6,760 | 6,780 | 95,300 |
| 2007/12/26 | 6,800 | 6,850 | 6,790 | 6,850 | 67,400 |
| 2007/12/25 | 6,820 | 6,830 | 6,780 | 6,790 | 49,700 |
| 2007/12/21 | 6,770 | 6,800 | 6,750 | 6,790 | 188,800 |
| 2007/12/20 | 6,790 | 6,800 | 6,760 | 6,770 | 107,900 |
| 2007/12/19 | 6,800 | 6,820 | 6,750 | 6,750 | 147,200 |
| 2007/12/18 | 6,750 | 6,850 | 6,750 | 6,830 | 167,500 |
| 2007/12/17 | 6,820 | 6,840 | 6,770 | 6,810 | 158,000 |
| 2007/12/14 | 6,780 | 6,850 | 6,750 | 6,850 | 336,900 |
| 2007/12/13 | 6,740 | 6,750 | 6,690 | 6,690 | 108,500 |
| 2007/12/12 | 6,730 | 6,750 | 6,670 | 6,730 | 121,200 |
| 2007/12/11 | 6,780 | 6,780 | 6,730 | 6,750 | 128,600 |
| 2007/12/10 | 6,840 | 6,850 | 6,680 | 6,730 | 276,300 |
| 2007/12/07 | 6,810 | 6,880 | 6,780 | 6,850 | 226,100 |
| 2007/12/06 | 6,840 | 6,840 | 6,770 | 6,780 | 155,600 |
| 2007/12/05 | 6,790 | 6,840 | 6,740 | 6,830 | 206,000 |
| 2007/12/04 | 6,790 | 6,820 | 6,760 | 6,800 | 225,000 |
| 2007/12/03 | 6,780 | 6,790 | 6,720 | 6,760 | 207,400 |
| 2007/11/30 | 6,820 | 6,820 | 6,740 | 6,740 | 230,000 |
| 2007/11/29 | 6,800 | 6,850 | 6,790 | 6,830 | 159,600 |
| 2007/11/28 | 6,750 | 6,790 | 6,710 | 6,760 | 126,000 |
| 2007/11/27 | 6,650 | 6,740 | 6,640 | 6,730 | 314,700 |
| 2007/11/26 | 6,720 | 6,810 | 6,690 | 6,770 | 291,200 |
| 2007/11/22 | 6,810 | 6,850 | 6,780 | 6,800 | 149,300 |
| 2007/11/21 | 6,890 | 6,920 | 6,830 | 6,860 | 189,300 |
| 2007/11/20 | 6,850 | 6,900 | 6,790 | 6,890 | 246,800 |
| 2007/11/19 | 6,850 | 6,890 | 6,780 | 6,870 | 259,500 |
| 2007/11/16 | 6,770 | 6,870 | 6,750 | 6,840 | 189,500 |
| 2007/11/15 | 6,800 | 6,850 | 6,780 | 6,820 | 132,100 |
| 2007/11/14 | 6,780 | 6,820 | 6,740 | 6,820 | 157,800 |
| 2007/11/13 | 6,640 | 6,780 | 6,620 | 6,760 | 337,300 |
| 2007/11/12 | 6,730 | 6,740 | 6,630 | 6,660 | 149,300 |
| 2007/11/09 | 6,780 | 6,820 | 6,720 | 6,740 | 180,800 |
| 2007/11/08 | 6,760 | 6,810 | 6,690 | 6,780 | 255,000 |
| 2007/11/07 | 6,860 | 6,900 | 6,740 | 6,770 | 218,500 |
| 2007/11/06 | 6,800 | 6,890 | 6,780 | 6,890 | 217,700 |
| 2007/11/05 | 6,800 | 6,830 | 6,770 | 6,790 | 95,100 |
| 2007/11/02 | 6,760 | 6,850 | 6,750 | 6,830 | 192,800 |
| 2007/11/01 | 6,840 | 6,850 | 6,760 | 6,850 | 147,900 |
| 2007/10/31 | 6,790 | 6,840 | 6,650 | 6,840 | 370,900 |
| 2007/10/30 | 6,710 | 6,840 | 6,700 | 6,800 | 183,800 |
| 2007/10/29 | 6,740 | 6,890 | 6,730 | 6,780 | 309,700 |
| 2007/10/26 | 6,670 | 6,730 | 6,660 | 6,730 | 221,100 |
| 2007/10/25 | 6,590 | 6,690 | 6,570 | 6,650 | 275,400 |
| 2007/10/24 | 6,670 | 6,730 | 6,570 | 6,640 | 448,200 |
| 2007/10/23 | 6,320 | 6,420 | 6,310 | 6,370 | 113,100 |
| 2007/10/22 | 6,320 | 6,330 | 6,260 | 6,300 | 111,500 |
| 2007/10/19 | 6,410 | 6,410 | 6,330 | 6,350 | 127,200 |
| 2007/10/18 | 6,440 | 6,440 | 6,390 | 6,440 | 75,800 |
| 2007/10/17 | 6,430 | 6,450 | 6,380 | 6,430 | 124,400 |
| 2007/10/16 | 6,500 | 6,500 | 6,430 | 6,430 | 99,500 |
| 2007/10/15 | 6,510 | 6,530 | 6,480 | 6,520 | 99,200 |
| 2007/10/12 | 6,580 | 6,580 | 6,510 | 6,530 | 73,600 |
| 2007/10/11 | 6,490 | 6,590 | 6,480 | 6,590 | 122,300 |
| 2007/10/10 | 6,550 | 6,550 | 6,450 | 6,500 | 134,300 |
| 2007/10/09 | 6,550 | 6,560 | 6,520 | 6,540 | 126,500 |
| 2007/10/05 | 6,610 | 6,620 | 6,580 | 6,590 | 80,900 |
| 2007/10/04 | 6,610 | 6,650 | 6,590 | 6,600 | 95,200 |
| 2007/10/03 | 6,640 | 6,660 | 6,590 | 6,640 | 138,700 |
| 2007/10/02 | 6,660 | 6,680 | 6,630 | 6,670 | 92,500 |
| 2007/10/01 | 6,580 | 6,660 | 6,570 | 6,660 | 154,100 |
| 2007/09/28 | 6,650 | 6,670 | 6,600 | 6,660 | 147,800 |
| 2007/09/27 | 6,580 | 6,660 | 6,550 | 6,640 | 181,200 |
| 2007/09/26 | 6,570 | 6,590 | 6,550 | 6,580 | 102,900 |
| 2007/09/25 | 6,520 | 6,590 | 6,510 | 6,590 | 305,600 |
| 2007/09/21 | 6,690 | 6,710 | 6,560 | 6,560 | 509,100 |
| 2007/09/20 | 6,700 | 6,740 | 6,690 | 6,710 | 172,200 |
| 2007/09/19 | 6,660 | 6,700 | 6,650 | 6,700 | 159,600 |
| 2007/09/18 | 6,730 | 6,730 | 6,620 | 6,620 | 252,200 |
| 2007/09/14 | 6,700 | 6,770 | 6,660 | 6,730 | 304,100 |
| 2007/09/13 | 6,760 | 6,780 | 6,640 | 6,720 | 132,700 |
| 2007/09/12 | 6,740 | 6,830 | 6,720 | 6,740 | 187,600 |
| 2007/09/11 | 6,680 | 6,790 | 6,660 | 6,760 | 296,600 |
| 2007/09/10 | 6,550 | 6,680 | 6,540 | 6,660 | 234,100 |
| 2007/09/07 | 6,520 | 6,570 | 6,510 | 6,540 | 131,900 |
| 2007/09/06 | 6,550 | 6,580 | 6,480 | 6,560 | 181,500 |
| 2007/09/05 | 6,610 | 6,620 | 6,530 | 6,550 | 166,500 |
| 2007/09/04 | 6,630 | 6,670 | 6,610 | 6,650 | 98,000 |
| 2007/09/03 | 6,580 | 6,630 | 6,560 | 6,610 | 111,000 |
| 2007/08/31 | 6,480 | 6,540 | 6,470 | 6,540 | 131,600 |
| 2007/08/30 | 6,560 | 6,590 | 6,460 | 6,460 | 154,400 |
| 2007/08/29 | 6,550 | 6,570 | 6,470 | 6,520 | 152,900 |
| 2007/08/28 | 6,630 | 6,650 | 6,580 | 6,600 | 86,200 |
| 2007/08/27 | 6,640 | 6,670 | 6,620 | 6,630 | 92,000 |
| 2007/08/24 | 6,600 | 6,630 | 6,580 | 6,610 | 160,100 |
| 2007/08/23 | 6,600 | 6,650 | 6,560 | 6,590 | 207,800 |
| 2007/08/22 | 6,620 | 6,680 | 6,560 | 6,590 | 244,000 |
| 2007/08/21 | 6,700 | 6,760 | 6,690 | 6,720 | 236,700 |
| 2007/08/20 | 6,680 | 6,740 | 6,620 | 6,690 | 195,900 |
| 2007/08/17 | 6,550 | 6,650 | 6,470 | 6,590 | 436,600 |
| 2007/08/16 | 6,710 | 6,720 | 6,590 | 6,620 | 315,500 |
| 2007/08/15 | 6,720 | 6,770 | 6,690 | 6,740 | 249,800 |
| 2007/08/14 | 6,640 | 6,700 | 6,570 | 6,690 | 239,300 |
| 2007/08/13 | 6,830 | 6,880 | 6,620 | 6,630 | 524,200 |
| 2007/08/10 | 6,950 | 6,980 | 6,880 | 6,930 | 502,900 |
| 2007/08/09 | 6,850 | 7,090 | 6,830 | 6,950 | 937,400 |
| 2007/08/08 | 6,660 | 6,820 | 6,650 | 6,810 | 405,200 |
| 2007/08/07 | 6,650 | 6,700 | 6,630 | 6,650 | 257,200 |
| 2007/08/06 | 6,550 | 6,670 | 6,510 | 6,640 | 286,800 |
| 2007/08/03 | 6,400 | 6,680 | 6,370 | 6,580 | 655,100 |
| 2007/08/02 | 6,200 | 6,270 | 6,200 | 6,220 | 249,400 |
| 2007/08/01 | 6,180 | 6,190 | 6,170 | 6,170 | 99,100 |
| 2007/07/31 | 6,210 | 6,210 | 6,180 | 6,180 | 168,800 |
| 2007/07/30 | 6,210 | 6,220 | 6,190 | 6,200 | 206,600 |
| 2007/07/27 | 6,240 | 6,250 | 6,210 | 6,230 | 185,100 |
| 2007/07/26 | 6,280 | 6,300 | 6,250 | 6,250 | 122,900 |
| 2007/07/25 | 6,300 | 6,320 | 6,250 | 6,270 | 199,700 |
| 2007/07/24 | 6,280 | 6,350 | 6,270 | 6,340 | 150,200 |
| 2007/07/23 | 6,290 | 6,300 | 6,260 | 6,270 | 113,400 |
| 2007/07/20 | 6,310 | 6,310 | 6,280 | 6,280 | 115,500 |
| 2007/07/19 | 6,290 | 6,320 | 6,280 | 6,290 | 141,700 |
| 2007/07/18 | 6,320 | 6,330 | 6,280 | 6,280 | 219,800 |
| 2007/07/17 | 6,350 | 6,350 | 6,300 | 6,330 | 116,600 |
| 2007/07/13 | 6,330 | 6,350 | 6,300 | 6,340 | 409,000 |
| 2007/07/12 | 6,350 | 6,350 | 6,310 | 6,320 | 179,000 |
| 2007/07/11 | 6,390 | 6,390 | 6,340 | 6,340 | 188,000 |
| 2007/07/10 | 6,420 | 6,420 | 6,390 | 6,390 | 65,500 |
| 2007/07/09 | 6,410 | 6,430 | 6,400 | 6,410 | 104,200 |
| 2007/07/06 | 6,390 | 6,400 | 6,360 | 6,380 | 112,600 |
| 2007/07/05 | 6,370 | 6,420 | 6,360 | 6,410 | 115,600 |
| 2007/07/04 | 6,370 | 6,390 | 6,360 | 6,360 | 101,700 |
| 2007/07/03 | 6,410 | 6,420 | 6,370 | 6,370 | 111,500 |
| 2007/07/02 | 6,430 | 6,430 | 6,400 | 6,400 | 127,700 |
| 2007/06/29 | 6,370 | 6,430 | 6,360 | 6,430 | 162,600 |
| 2007/06/28 | 6,380 | 6,390 | 6,340 | 6,340 | 185,600 |
| 2007/06/27 | 6,340 | 6,410 | 6,330 | 6,390 | 257,800 |
| 2007/06/26 | 6,340 | 6,350 | 6,330 | 6,330 | 180,900 |
| 2007/06/25 | 6,340 | 6,360 | 6,320 | 6,320 | 205,000 |
| 2007/06/22 | 6,360 | 6,360 | 6,320 | 6,330 | 189,900 |
| 2007/06/21 | 6,350 | 6,370 | 6,320 | 6,360 | 164,700 |
| 2007/06/20 | 6,370 | 6,370 | 6,340 | 6,350 | 188,600 |
| 2007/06/19 | 6,450 | 6,450 | 6,360 | 6,360 | 264,500 |
| 2007/06/18 | 6,470 | 6,480 | 6,410 | 6,460 | 164,800 |
| 2007/06/15 | 6,440 | 6,460 | 6,410 | 6,440 | 80,100 |
| 2007/06/14 | 6,420 | 6,470 | 6,420 | 6,450 | 222,400 |
| 2007/06/13 | 6,390 | 6,400 | 6,350 | 6,400 | 178,700 |
| 2007/06/12 | 6,410 | 6,440 | 6,380 | 6,390 | 168,100 |
| 2007/06/11 | 6,400 | 6,400 | 6,380 | 6,390 | 71,500 |
| 2007/06/08 | 6,360 | 6,370 | 6,340 | 6,370 | 339,200 |
| 2007/06/07 | 6,380 | 6,410 | 6,380 | 6,410 | 132,200 |
| 2007/06/06 | 6,420 | 6,420 | 6,370 | 6,380 | 147,200 |
| 2007/06/05 | 6,410 | 6,410 | 6,370 | 6,410 | 113,400 |
| 2007/06/04 | 6,460 | 6,460 | 6,390 | 6,400 | 114,100 |
| 2007/06/01 | 6,420 | 6,440 | 6,380 | 6,410 | 151,000 |
| 2007/05/31 | 6,370 | 6,390 | 6,350 | 6,370 | 158,900 |
| 2007/05/30 | 6,400 | 6,410 | 6,340 | 6,360 | 237,500 |
| 2007/05/29 | 6,380 | 6,420 | 6,350 | 6,410 | 104,700 |
| 2007/05/28 | 6,380 | 6,380 | 6,330 | 6,380 | 107,200 |
| 2007/05/25 | 6,450 | 6,450 | 6,350 | 6,370 | 243,000 |
| 2007/05/24 | 6,470 | 6,470 | 6,410 | 6,450 | 154,000 |
| 2007/05/23 | 6,420 | 6,480 | 6,390 | 6,440 | 203,000 |
| 2007/05/22 | 6,360 | 6,410 | 6,340 | 6,400 | 213,000 |
| 2007/05/21 | 6,420 | 6,440 | 6,340 | 6,360 | 263,200 |
| 2007/05/18 | 6,340 | 6,360 | 6,320 | 6,340 | 231,800 |
| 2007/05/17 | 6,310 | 6,330 | 6,290 | 6,310 | 219,200 |
| 2007/05/16 | 6,320 | 6,330 | 6,290 | 6,310 | 188,600 |
| 2007/05/15 | 6,370 | 6,390 | 6,310 | 6,340 | 232,300 |
| 2007/05/14 | 6,510 | 6,520 | 6,370 | 6,380 | 326,000 |
| 2007/05/11 | 6,450 | 6,550 | 6,330 | 6,480 | 431,800 |
| 2007/05/10 | 6,600 | 6,620 | 6,430 | 6,440 | 525,700 |
| 2007/05/09 | 6,750 | 6,760 | 6,590 | 6,620 | 362,600 |
| 2007/05/08 | 6,750 | 6,770 | 6,690 | 6,740 | 185,300 |
| 2007/05/07 | 6,670 | 6,780 | 6,670 | 6,760 | 238,700 |
| 2007/05/02 | 6,690 | 6,690 | 6,630 | 6,650 | 171,200 |
| 2007/05/01 | 6,770 | 6,770 | 6,690 | 6,690 | 136,900 |
| 2007/04/27 | 6,820 | 6,850 | 6,760 | 6,760 | 167,600 |
| 2007/04/26 | 6,860 | 6,880 | 6,820 | 6,860 | 122,600 |
| 2007/04/25 | 6,890 | 6,890 | 6,790 | 6,840 | 152,500 |
| 2007/04/24 | 6,830 | 6,880 | 6,790 | 6,880 | 131,000 |
| 2007/04/23 | 6,850 | 6,890 | 6,800 | 6,830 | 161,000 |
| 2007/04/20 | 6,880 | 6,880 | 6,840 | 6,840 | 89,000 |
| 2007/04/19 | 6,940 | 6,950 | 6,820 | 6,830 | 294,700 |
| 2007/04/18 | 6,970 | 6,990 | 6,940 | 6,980 | 251,700 |
| 2007/04/17 | 6,950 | 7,000 | 6,920 | 6,960 | 374,300 |
| 2007/04/16 | 6,870 | 6,960 | 6,870 | 6,890 | 167,800 |
| 2007/04/13 | 6,910 | 6,930 | 6,850 | 6,850 | 130,400 |
| 2007/04/12 | 6,930 | 6,940 | 6,870 | 6,920 | 160,500 |
| 2007/04/11 | 6,980 | 6,980 | 6,880 | 6,930 | 242,000 |
| 2007/04/10 | 7,000 | 7,000 | 6,930 | 6,970 | 181,500 |
| 2007/04/09 | 6,980 | 7,000 | 6,960 | 6,990 | 98,100 |
| 2007/04/06 | 7,010 | 7,010 | 6,970 | 6,980 | 69,500 |
| 2007/04/05 | 7,010 | 7,020 | 6,960 | 7,020 | 281,800 |
| 2007/04/04 | 6,950 | 7,010 | 6,910 | 7,010 | 352,800 |
| 2007/04/03 | 6,950 | 6,970 | 6,890 | 6,940 | 247,400 |
| 2007/04/02 | 6,950 | 6,970 | 6,900 | 6,900 | 227,100 |
| 2007/03/30 | 7,010 | 7,050 | 6,990 | 7,010 | 217,100 |
| 2007/03/29 | 6,970 | 6,990 | 6,930 | 6,970 | 183,200 |
| 2007/03/28 | 7,040 | 7,070 | 7,010 | 7,030 | 216,200 |
| 2007/03/27 | 7,040 | 7,080 | 7,030 | 7,060 | 449,600 |
| 2007/03/26 | 7,120 | 7,130 | 7,060 | 7,090 | 926,700 |
| 2007/03/23 | 7,170 | 7,180 | 7,110 | 7,130 | 376,700 |
| 2007/03/22 | 7,150 | 7,180 | 7,140 | 7,160 | 359,700 |
| 2007/03/20 | 7,080 | 7,140 | 7,050 | 7,130 | 356,900 |
| 2007/03/19 | 6,960 | 7,040 | 6,890 | 7,040 | 354,200 |
| 2007/03/16 | 6,950 | 7,000 | 6,840 | 6,950 | 440,000 |
| 2007/03/15 | 7,000 | 7,010 | 6,960 | 6,960 | 318,400 |
| 2007/03/14 | 7,000 | 7,020 | 6,920 | 6,960 | 655,500 |
| 2007/03/13 | 7,060 | 7,080 | 7,010 | 7,030 | 202,900 |
| 2007/03/12 | 7,080 | 7,100 | 7,020 | 7,050 | 240,100 |
| 2007/03/09 | 7,100 | 7,120 | 7,050 | 7,070 | 302,300 |
| 2007/03/08 | 7,000 | 7,100 | 6,960 | 7,100 | 265,100 |
| 2007/03/07 | 7,000 | 7,030 | 6,950 | 7,010 | 343,600 |
| 2007/03/06 | 6,760 | 6,960 | 6,760 | 6,930 | 458,700 |
| 2007/03/05 | 6,870 | 6,920 | 6,800 | 6,820 | 296,800 |
| 2007/03/02 | 6,990 | 6,990 | 6,930 | 6,950 | 256,000 |
| 2007/03/01 | 7,010 | 7,050 | 6,970 | 7,000 | 316,800 |
| 2007/02/28 | 6,890 | 7,020 | 6,850 | 7,010 | 453,100 |
| 2007/02/27 | 7,050 | 7,110 | 7,020 | 7,070 | 218,900 |
| 2007/02/26 | 7,150 | 7,150 | 7,030 | 7,060 | 270,100 |
| 2007/02/23 | 7,090 | 7,150 | 7,070 | 7,150 | 293,400 |
| 2007/02/22 | 7,000 | 7,100 | 7,000 | 7,080 | 433,500 |
| 2007/02/21 | 6,940 | 7,010 | 6,920 | 7,000 | 521,900 |
| 2007/02/20 | 6,980 | 6,980 | 6,890 | 6,940 | 467,900 |
| 2007/02/19 | 6,900 | 7,040 | 6,900 | 7,000 | 615,400 |
| 2007/02/16 | 6,790 | 6,910 | 6,770 | 6,900 | 556,900 |
| 2007/02/15 | 6,680 | 6,820 | 6,670 | 6,780 | 740,100 |
| 2007/02/14 | 6,540 | 6,680 | 6,520 | 6,640 | 433,700 |
| 2007/02/13 | 6,460 | 6,580 | 6,450 | 6,550 | 776,300 |
| 2007/02/09 | 6,250 | 6,260 | 6,210 | 6,240 | 188,300 |
| 2007/02/08 | 6,210 | 6,300 | 6,200 | 6,250 | 295,200 |
| 2007/02/07 | 6,190 | 6,210 | 6,170 | 6,180 | 126,800 |
| 2007/02/06 | 6,170 | 6,200 | 6,160 | 6,180 | 123,200 |
| 2007/02/05 | 6,200 | 6,200 | 6,150 | 6,160 | 190,000 |
| 2007/02/02 | 6,180 | 6,200 | 6,160 | 6,190 | 167,600 |
| 2007/02/01 | 6,180 | 6,190 | 6,150 | 6,180 | 157,300 |
| 2007/01/31 | 6,200 | 6,200 | 6,160 | 6,170 | 176,200 |
| 2007/01/30 | 6,160 | 6,200 | 6,160 | 6,190 | 158,800 |
| 2007/01/29 | 6,190 | 6,200 | 6,160 | 6,170 | 99,400 |
| 2007/01/26 | 6,180 | 6,190 | 6,150 | 6,190 | 112,600 |
| 2007/01/25 | 6,210 | 6,220 | 6,160 | 6,160 | 147,500 |
| 2007/01/24 | 6,210 | 6,210 | 6,190 | 6,200 | 131,000 |
| 2007/01/23 | 6,200 | 6,200 | 6,160 | 6,190 | 124,300 |
| 2007/01/22 | 6,190 | 6,200 | 6,150 | 6,190 | 140,800 |
| 2007/01/19 | 6,150 | 6,180 | 6,050 | 6,180 | 522,600 |
| 2007/01/18 | 6,190 | 6,190 | 6,140 | 6,140 | 435,200 |
| 2007/01/17 | 6,210 | 6,220 | 6,150 | 6,190 | 404,300 |
| 2007/01/16 | 6,280 | 6,290 | 6,230 | 6,250 | 143,100 |
| 2007/01/15 | 6,250 | 6,290 | 6,230 | 6,270 | 86,000 |
| 2007/01/12 | 6,200 | 6,230 | 6,180 | 6,230 | 133,100 |
| 2007/01/11 | 6,210 | 6,220 | 6,140 | 6,160 | 200,700 |
| 2007/01/10 | 6,250 | 6,250 | 6,180 | 6,180 | 195,000 |
| 2007/01/09 | 6,230 | 6,260 | 6,220 | 6,250 | 153,800 |
| 2007/01/05 | 6,290 | 6,290 | 6,230 | 6,240 | 127,900 |
| 2007/01/04 | 6,330 | 6,330 | 6,250 | 6,280 | 99,100 |