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 |
|---|---|---|---|---|---|
| 1997/12/30 | 5,850 | 6,000 | 5,850 | 6,000 | 14,300 |
| 1997/12/29 | 6,000 | 6,000 | 5,800 | 5,800 | 12,000 |
| 1997/12/26 | 5,910 | 6,000 | 5,870 | 6,000 | 10,500 |
| 1997/12/25 | 5,700 | 6,100 | 5,550 | 5,850 | 64,700 |
| 1997/12/24 | 5,510 | 5,820 | 5,510 | 5,820 | 22,700 |
| 1997/12/22 | 5,700 | 5,750 | 5,500 | 5,500 | 36,900 |
| 1997/12/19 | 5,700 | 5,790 | 5,560 | 5,700 | 52,300 |
| 1997/12/18 | 6,000 | 6,100 | 5,990 | 6,000 | 89,800 |
| 1997/12/17 | 5,900 | 6,000 | 5,800 | 6,000 | 34,400 |
| 1997/12/16 | 5,900 | 6,000 | 5,900 | 6,000 | 24,700 |
| 1997/12/15 | 5,750 | 5,950 | 5,750 | 5,900 | 19,900 |
| 1997/12/12 | 5,810 | 6,000 | 5,810 | 5,930 | 73,700 |
| 1997/12/11 | 6,000 | 6,000 | 5,900 | 5,900 | 24,500 |
| 1997/12/10 | 6,060 | 6,100 | 6,000 | 6,000 | 33,500 |
| 1997/12/09 | 6,000 | 6,100 | 5,900 | 6,050 | 99,800 |
| 1997/12/08 | 5,600 | 5,740 | 5,600 | 5,630 | 18,800 |
| 1997/12/05 | 5,600 | 5,700 | 5,550 | 5,550 | 27,900 |
| 1997/12/04 | 5,700 | 5,710 | 5,580 | 5,650 | 21,600 |
| 1997/12/03 | 5,810 | 5,820 | 5,710 | 5,710 | 13,100 |
| 1997/12/02 | 5,980 | 5,980 | 5,900 | 5,910 | 25,200 |
| 1997/12/01 | 6,000 | 6,000 | 5,950 | 5,950 | 35,900 |
| 1997/11/28 | 5,910 | 6,000 | 5,770 | 6,000 | 34,500 |
| 1997/11/27 | 6,000 | 6,000 | 5,800 | 5,800 | 46,400 |
| 1997/11/26 | 5,580 | 5,900 | 5,550 | 5,900 | 53,500 |
| 1997/11/25 | 5,570 | 5,670 | 5,560 | 5,580 | 21,300 |
| 1997/11/21 | 6,050 | 6,050 | 5,670 | 5,670 | 20,900 |
| 1997/11/20 | 6,080 | 6,130 | 5,550 | 5,550 | 88,900 |
| 1997/11/19 | 6,060 | 6,060 | 5,750 | 5,900 | 61,800 |
| 1997/11/18 | 6,040 | 6,040 | 5,750 | 5,960 | 40,300 |
| 1997/11/17 | 5,600 | 6,060 | 5,600 | 6,040 | 75,000 |
| 1997/11/14 | 5,200 | 5,350 | 5,100 | 5,230 | 45,600 |
| 1997/11/13 | 4,980 | 5,100 | 4,830 | 5,000 | 79,800 |
| 1997/11/12 | 5,580 | 5,600 | 5,000 | 5,000 | 64,300 |
| 1997/11/11 | 5,650 | 5,730 | 5,600 | 5,610 | 75,100 |
| 1997/11/10 | 5,810 | 5,850 | 5,700 | 5,750 | 54,400 |
| 1997/11/07 | 5,850 | 5,950 | 5,850 | 5,900 | 48,300 |
| 1997/11/06 | 5,800 | 5,950 | 5,800 | 5,950 | 69,600 |
| 1997/11/05 | 6,240 | 6,240 | 5,930 | 5,960 | 63,100 |
| 1997/11/04 | 6,150 | 6,250 | 6,100 | 6,180 | 13,400 |
| 1997/10/31 | 6,100 | 6,250 | 6,100 | 6,250 | 27,700 |
| 1997/10/30 | 6,160 | 6,200 | 6,110 | 6,110 | 49,100 |
| 1997/10/29 | 6,150 | 6,250 | 6,100 | 6,100 | 67,200 |
| 1997/10/28 | 6,200 | 6,250 | 6,110 | 6,150 | 52,100 |
| 1997/10/27 | 6,400 | 6,400 | 6,310 | 6,350 | 18,300 |
| 1997/10/24 | 6,360 | 6,500 | 6,300 | 6,400 | 58,800 |
| 1997/10/23 | 6,440 | 6,440 | 6,360 | 6,360 | 25,300 |
| 1997/10/22 | 6,400 | 6,480 | 6,310 | 6,470 | 37,200 |
| 1997/10/21 | 6,400 | 6,480 | 6,350 | 6,350 | 16,000 |
| 1997/10/20 | 6,600 | 6,600 | 6,450 | 6,450 | 19,100 |
| 1997/10/17 | 6,450 | 6,590 | 6,400 | 6,550 | 35,700 |
| 1997/10/16 | 6,260 | 6,450 | 6,250 | 6,430 | 39,800 |
| 1997/10/15 | 6,650 | 6,650 | 6,350 | 6,350 | 37,600 |
| 1997/10/14 | 6,430 | 6,600 | 6,420 | 6,600 | 44,500 |
| 1997/10/13 | 6,350 | 6,490 | 6,270 | 6,420 | 58,200 |
| 1997/10/09 | 6,400 | 6,400 | 6,260 | 6,350 | 38,800 |
| 1997/10/08 | 6,460 | 6,510 | 6,400 | 6,400 | 26,500 |
| 1997/10/07 | 6,700 | 6,750 | 6,500 | 6,500 | 29,800 |
| 1997/10/06 | 6,490 | 6,690 | 6,490 | 6,690 | 15,700 |
| 1997/10/03 | 6,400 | 6,800 | 6,390 | 6,390 | 86,300 |
| 1997/10/02 | 7,000 | 7,000 | 6,410 | 6,410 | 97,200 |
| 1997/10/01 | 7,050 | 7,050 | 6,980 | 7,040 | 27,600 |
| 1997/09/30 | 7,100 | 7,160 | 7,010 | 7,050 | 34,600 |
| 1997/09/29 | 7,200 | 7,200 | 7,090 | 7,180 | 30,900 |
| 1997/09/26 | 7,250 | 7,340 | 7,210 | 7,260 | 64,200 |
| 1997/09/25 | 7,250 | 7,320 | 7,240 | 7,300 | 48,900 |
| 1997/09/24 | 7,230 | 7,300 | 7,200 | 7,250 | 38,400 |
| 1997/09/22 | 7,190 | 7,250 | 7,100 | 7,180 | 99,500 |
| 1997/09/19 | 7,000 | 7,030 | 6,990 | 7,030 | 69,000 |
| 1997/09/18 | 6,970 | 7,030 | 6,960 | 7,010 | 81,800 |
| 1997/09/17 | 6,980 | 7,010 | 6,960 | 6,970 | 367,000 |
| 1997/09/16 | 7,000 | 7,010 | 6,960 | 6,980 | 338,100 |
| 1997/09/12 | 7,010 | 7,030 | 7,000 | 7,000 | 82,500 |
| 1997/09/11 | 7,020 | 7,090 | 7,020 | 7,040 | 38,600 |
| 1997/09/10 | 7,040 | 7,100 | 7,020 | 7,090 | 28,100 |
| 1997/09/09 | 7,110 | 7,130 | 7,040 | 7,040 | 36,300 |
| 1997/09/08 | 7,190 | 7,200 | 7,090 | 7,200 | 61,300 |
| 1997/09/05 | 7,130 | 7,160 | 7,100 | 7,100 | 38,500 |
| 1997/09/04 | 7,110 | 7,190 | 7,110 | 7,150 | 41,100 |
| 1997/09/03 | 7,190 | 7,210 | 7,160 | 7,160 | 51,600 |
| 1997/09/02 | 7,270 | 7,280 | 7,160 | 7,160 | 46,800 |
| 1997/09/01 | 7,320 | 7,350 | 7,280 | 7,310 | 20,700 |
| 1997/08/29 | 7,360 | 7,370 | 7,290 | 7,360 | 35,100 |
| 1997/08/28 | 7,400 | 7,410 | 7,350 | 7,410 | 15,100 |
| 1997/08/27 | 7,450 | 7,480 | 7,390 | 7,410 | 38,800 |
| 1997/08/26 | 7,350 | 7,500 | 7,350 | 7,490 | 56,500 |
| 1997/08/25 | 7,330 | 7,350 | 7,310 | 7,350 | 30,000 |
| 1997/08/22 | 7,500 | 7,500 | 7,310 | 7,330 | 80,500 |
| 1997/08/21 | 7,450 | 7,500 | 7,300 | 7,500 | 20,900 |
| 1997/08/20 | 7,430 | 7,490 | 7,330 | 7,490 | 36,200 |
| 1997/08/19 | 7,470 | 7,470 | 7,300 | 7,340 | 22,000 |
| 1997/08/18 | 7,450 | 7,500 | 7,250 | 7,290 | 48,200 |
| 1997/08/15 | 7,300 | 7,390 | 7,250 | 7,250 | 64,800 |
| 1997/08/14 | 7,200 | 7,400 | 7,200 | 7,400 | 117,700 |
| 1997/08/13 | 7,300 | 7,310 | 7,150 | 7,200 | 127,700 |
| 1997/08/12 | 7,510 | 7,520 | 7,350 | 7,420 | 98,600 |
| 1997/08/11 | 7,500 | 7,520 | 7,500 | 7,510 | 30,600 |
| 1997/08/08 | 7,540 | 7,600 | 7,500 | 7,550 | 83,800 |
| 1997/08/07 | 7,520 | 7,560 | 7,500 | 7,520 | 31,300 |
| 1997/08/06 | 7,610 | 7,610 | 7,520 | 7,520 | 102,400 |
| 1997/08/05 | 7,610 | 7,610 | 7,550 | 7,610 | 318,400 |
| 1997/08/04 | 7,610 | 7,650 | 7,550 | 7,600 | 320,100 |
| 1997/08/01 | 7,610 | 7,610 | 7,550 | 7,550 | 42,400 |
| 1997/07/31 | 7,610 | 7,630 | 7,550 | 7,610 | 52,000 |
| 1997/07/30 | 7,610 | 7,660 | 7,600 | 7,650 | 56,100 |
| 1997/07/29 | 7,760 | 7,790 | 7,600 | 7,690 | 90,900 |
| 1997/07/28 | 7,850 | 7,880 | 7,760 | 7,760 | 52,700 |
| 1997/07/25 | 7,880 | 7,900 | 7,840 | 7,850 | 71,100 |
| 1997/07/24 | 7,900 | 7,950 | 7,860 | 7,870 | 69,400 |
| 1997/07/23 | 7,860 | 8,000 | 7,860 | 7,930 | 65,900 |
| 1997/07/22 | 7,720 | 7,860 | 7,710 | 7,850 | 50,300 |
| 1997/07/18 | 7,610 | 7,700 | 7,610 | 7,640 | 128,100 |
| 1997/07/17 | 7,770 | 7,800 | 7,720 | 7,760 | 55,200 |
| 1997/07/16 | 7,920 | 7,950 | 7,600 | 7,820 | 256,500 |
| 1997/07/15 | 7,910 | 8,000 | 7,900 | 7,950 | 63,000 |
| 1997/07/14 | 7,950 | 7,950 | 7,900 | 7,920 | 30,300 |
| 1997/07/11 | 7,950 | 8,000 | 7,910 | 7,950 | 33,100 |
| 1997/07/10 | 8,050 | 8,060 | 7,970 | 8,000 | 51,300 |
| 1997/07/09 | 8,060 | 8,080 | 8,050 | 8,060 | 27,400 |
| 1997/07/08 | 8,030 | 8,080 | 8,020 | 8,050 | 24,400 |
| 1997/07/07 | 8,040 | 8,040 | 8,000 | 8,020 | 31,600 |
| 1997/07/04 | 8,080 | 8,080 | 8,010 | 8,040 | 25,400 |
| 1997/07/03 | 8,070 | 8,100 | 8,030 | 8,070 | 747,300 |
| 1997/07/02 | 8,080 | 8,100 | 8,010 | 8,060 | 743,800 |
| 1997/07/01 | 8,150 | 8,150 | 8,010 | 8,020 | 62,000 |
| 1997/06/30 | 8,180 | 8,180 | 8,110 | 8,160 | 66,400 |
| 1997/06/27 | 8,240 | 8,260 | 8,160 | 8,180 | 70,700 |
| 1997/06/26 | 8,290 | 8,290 | 8,160 | 8,250 | 84,200 |
| 1997/06/25 | 8,280 | 8,300 | 8,200 | 8,290 | 61,500 |
| 1997/06/24 | 8,190 | 8,250 | 8,160 | 8,250 | 99,300 |
| 1997/06/23 | 8,210 | 8,250 | 8,160 | 8,200 | 75,000 |
| 1997/06/20 | 8,340 | 8,340 | 8,190 | 8,260 | 119,400 |
| 1997/06/19 | 8,250 | 8,290 | 8,150 | 8,240 | 85,100 |
| 1997/06/18 | 8,350 | 8,350 | 8,250 | 8,250 | 45,800 |
| 1997/06/17 | 8,300 | 8,350 | 8,250 | 8,350 | 61,800 |
| 1997/06/16 | 8,370 | 8,370 | 8,220 | 8,330 | 115,300 |
| 1997/06/13 | 8,370 | 8,370 | 8,310 | 8,350 | 68,000 |
| 1997/06/12 | 8,360 | 8,380 | 8,300 | 8,380 | 59,800 |
| 1997/06/11 | 8,390 | 8,400 | 8,330 | 8,370 | 64,700 |
| 1997/06/10 | 8,430 | 8,440 | 8,360 | 8,360 | 67,500 |
| 1997/06/09 | 8,330 | 8,430 | 8,330 | 8,430 | 50,800 |
| 1997/06/06 | 8,400 | 8,440 | 8,360 | 8,400 | 68,200 |
| 1997/06/05 | 8,410 | 8,440 | 8,300 | 8,440 | 135,700 |
| 1997/06/04 | 8,400 | 8,450 | 8,350 | 8,420 | 139,100 |
| 1997/06/03 | 8,390 | 8,490 | 8,310 | 8,450 | 171,000 |
| 1997/06/02 | 8,430 | 8,430 | 8,300 | 8,350 | 66,100 |
| 1997/05/30 | 8,400 | 8,450 | 8,360 | 8,390 | 123,200 |
| 1997/05/29 | 8,220 | 8,450 | 8,200 | 8,400 | 374,200 |
| 1997/05/28 | 8,150 | 8,250 | 8,150 | 8,200 | 86,500 |
| 1997/05/27 | 8,240 | 8,270 | 8,000 | 8,140 | 79,300 |
| 1997/05/26 | 8,390 | 8,390 | 8,210 | 8,220 | 127,700 |
| 1997/05/23 | 8,340 | 8,390 | 8,210 | 8,390 | 321,400 |
| 1997/05/22 | 8,110 | 8,310 | 8,050 | 8,290 | 266,600 |
| 1997/05/21 | 8,090 | 8,150 | 8,090 | 8,100 | 147,700 |
| 1997/05/20 | 8,200 | 8,200 | 8,060 | 8,070 | 138,500 |
| 1997/05/19 | 8,020 | 8,300 | 8,010 | 8,250 | 488,700 |
| 1997/05/16 | 7,650 | 8,030 | 7,650 | 7,960 | 184,400 |
| 1997/05/15 | 7,550 | 7,690 | 7,530 | 7,650 | 56,700 |
| 1997/05/14 | 7,520 | 7,650 | 7,520 | 7,650 | 51,000 |
| 1997/05/13 | 7,590 | 7,600 | 7,510 | 7,560 | 49,700 |
| 1997/05/12 | 7,530 | 7,600 | 7,530 | 7,590 | 27,000 |
| 1997/05/09 | 7,520 | 7,560 | 7,510 | 7,530 | 56,700 |
| 1997/05/08 | 7,580 | 7,620 | 7,540 | 7,560 | 72,200 |
| 1997/05/07 | 7,670 | 7,670 | 7,600 | 7,630 | 62,800 |
| 1997/05/06 | 7,610 | 7,790 | 7,600 | 7,680 | 82,600 |
| 1997/05/02 | 7,550 | 7,620 | 7,540 | 7,580 | 44,200 |
| 1997/05/01 | 7,570 | 7,630 | 7,570 | 7,620 | 47,500 |
| 1997/04/30 | 7,540 | 7,640 | 7,530 | 7,640 | 47,300 |
| 1997/04/28 | 7,690 | 7,690 | 7,520 | 7,530 | 27,100 |
| 1997/04/25 | 7,550 | 7,600 | 7,550 | 7,560 | 44,800 |
| 1997/04/24 | 7,610 | 7,700 | 7,550 | 7,550 | 68,400 |
| 1997/04/23 | 7,620 | 7,680 | 7,610 | 7,630 | 48,300 |
| 1997/04/22 | 7,620 | 7,700 | 7,610 | 7,700 | 57,400 |
| 1997/04/21 | 7,670 | 7,800 | 7,610 | 7,700 | 35,500 |
| 1997/04/18 | 7,700 | 7,760 | 7,650 | 7,680 | 79,400 |
| 1997/04/17 | 7,670 | 7,750 | 7,610 | 7,610 | 36,800 |
| 1997/04/16 | 7,690 | 7,750 | 7,610 | 7,680 | 35,200 |
| 1997/04/15 | 7,750 | 7,820 | 7,700 | 7,790 | 30,500 |
| 1997/04/14 | 7,780 | 7,850 | 7,780 | 7,840 | 57,400 |
| 1997/04/11 | 7,630 | 7,800 | 7,550 | 7,780 | 49,200 |
| 1997/04/10 | 7,700 | 7,740 | 7,660 | 7,730 | 31,900 |
| 1997/04/09 | 7,750 | 7,800 | 7,660 | 7,800 | 47,500 |
| 1997/04/08 | 7,890 | 7,930 | 7,790 | 7,920 | 58,000 |
| 1997/04/07 | 7,910 | 7,950 | 7,790 | 7,930 | 48,600 |
| 1997/04/04 | 7,950 | 7,950 | 7,860 | 7,940 | 50,000 |
| 1997/04/03 | 8,000 | 8,000 | 7,910 | 7,960 | 92,600 |
| 1997/04/02 | 7,980 | 8,010 | 7,850 | 8,000 | 167,000 |
| 1997/04/01 | 7,680 | 7,780 | 7,660 | 7,780 | 52,600 |
| 1997/03/31 | 7,900 | 7,990 | 7,800 | 7,980 | 121,900 |
| 1997/03/28 | 7,860 | 7,860 | 7,750 | 7,800 | 63,800 |
| 1997/03/27 | 7,710 | 7,840 | 7,610 | 7,840 | 98,100 |
| 1997/03/26 | 7,560 | 7,700 | 7,500 | 7,650 | 48,400 |
| 1997/03/25 | 7,790 | 7,800 | 7,750 | 7,750 | 220,400 |
| 1997/03/24 | 7,760 | 7,800 | 7,760 | 7,790 | 217,400 |
| 1997/03/21 | 7,700 | 7,790 | 7,700 | 7,750 | 69,400 |
| 1997/03/19 | 7,610 | 7,650 | 7,600 | 7,600 | 658,900 |
| 1997/03/18 | 7,670 | 7,670 | 7,600 | 7,620 | 1,170,600 |
| 1997/03/17 | 7,800 | 7,800 | 7,660 | 7,660 | 536,500 |
| 1997/03/14 | 7,750 | 7,770 | 7,600 | 7,770 | 75,000 |
| 1997/03/13 | 7,700 | 7,720 | 7,650 | 7,650 | 73,900 |
| 1997/03/12 | 7,750 | 7,770 | 7,660 | 7,690 | 72,600 |
| 1997/03/11 | 7,770 | 7,810 | 7,740 | 7,740 | 70,300 |
| 1997/03/10 | 7,770 | 7,840 | 7,770 | 7,830 | 43,600 |
| 1997/03/07 | 7,780 | 7,790 | 7,750 | 7,780 | 43,600 |
| 1997/03/06 | 7,840 | 7,840 | 7,760 | 7,790 | 56,300 |
| 1997/03/05 | 7,810 | 7,830 | 7,760 | 7,830 | 75,000 |
| 1997/03/04 | 7,790 | 7,840 | 7,770 | 7,810 | 65,500 |
| 1997/03/03 | 7,700 | 7,800 | 7,700 | 7,790 | 57,300 |
| 1997/02/28 | 7,800 | 7,800 | 7,720 | 7,800 | 72,900 |
| 1997/02/27 | 7,800 | 7,840 | 7,760 | 7,830 | 80,000 |
| 1997/02/26 | 8,080 | 8,080 | 7,870 | 7,880 | 202,100 |
| 1997/02/25 | 7,800 | 8,210 | 7,770 | 8,100 | 217,500 |
| 1997/02/24 | 7,740 | 7,850 | 7,720 | 7,790 | 63,600 |
| 1997/02/21 | 7,650 | 7,740 | 7,650 | 7,700 | 78,500 |
| 1997/02/20 | 7,520 | 7,640 | 7,510 | 7,610 | 83,800 |
| 1997/02/19 | 7,550 | 7,560 | 7,500 | 7,540 | 104,600 |
| 1997/02/18 | 7,600 | 7,610 | 7,560 | 7,560 | 53,300 |
| 1997/02/17 | 7,700 | 7,700 | 7,560 | 7,600 | 42,700 |
| 1997/02/14 | 7,710 | 7,740 | 7,700 | 7,700 | 64,000 |
| 1997/02/13 | 7,710 | 7,750 | 7,700 | 7,700 | 230,900 |
| 1997/02/12 | 7,720 | 7,770 | 7,700 | 7,710 | 242,200 |
| 1997/02/10 | 7,720 | 7,740 | 7,700 | 7,720 | 55,100 |
| 1997/02/07 | 7,740 | 7,770 | 7,700 | 7,700 | 80,500 |
| 1997/02/06 | 7,710 | 7,750 | 7,710 | 7,740 | 55,700 |
| 1997/02/05 | 7,710 | 7,740 | 7,710 | 7,730 | 70,400 |
| 1997/02/04 | 7,570 | 7,750 | 7,570 | 7,660 | 55,000 |
| 1997/02/03 | 7,610 | 7,650 | 7,560 | 7,570 | 45,800 |
| 1997/01/31 | 7,600 | 7,700 | 7,600 | 7,620 | 59,900 |
| 1997/01/30 | 7,700 | 7,710 | 7,650 | 7,670 | 59,100 |
| 1997/01/29 | 7,600 | 7,700 | 7,600 | 7,620 | 82,200 |
| 1997/01/28 | 7,800 | 7,800 | 7,680 | 7,700 | 64,100 |
| 1997/01/27 | 7,900 | 7,900 | 7,710 | 7,730 | 52,200 |
| 1997/01/24 | 7,820 | 7,870 | 7,810 | 7,850 | 57,100 |
| 1997/01/23 | 7,970 | 7,970 | 7,860 | 7,920 | 51,200 |
| 1997/01/22 | 7,970 | 7,980 | 7,900 | 7,940 | 65,200 |
| 1997/01/21 | 7,970 | 7,990 | 7,800 | 7,830 | 88,100 |
| 1997/01/20 | 7,980 | 8,050 | 7,950 | 7,960 | 96,900 |
| 1997/01/17 | 8,060 | 8,100 | 7,960 | 7,970 | 81,800 |
| 1997/01/16 | 8,050 | 8,140 | 8,040 | 8,060 | 97,900 |
| 1997/01/14 | 7,980 | 8,030 | 7,770 | 8,020 | 143,700 |
| 1997/01/13 | 7,750 | 8,000 | 7,660 | 7,990 | 150,200 |
| 1997/01/10 | 7,500 | 7,660 | 7,500 | 7,650 | 145,400 |
| 1997/01/09 | 7,500 | 7,590 | 7,400 | 7,500 | 189,500 |
| 1997/01/08 | 7,700 | 7,740 | 7,500 | 7,500 | 259,500 |
| 1997/01/07 | 7,900 | 7,930 | 7,750 | 7,750 | 147,800 |
| 1997/01/06 | 7,980 | 8,000 | 7,920 | 7,950 | 82,400 |