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 |
|---|---|---|---|---|---|
| 2001/12/28 | 8,970 | 9,010 | 8,950 | 9,010 | 61,100 |
| 2001/12/27 | 8,960 | 8,960 | 8,880 | 8,960 | 48,600 |
| 2001/12/26 | 8,950 | 8,960 | 8,860 | 8,930 | 43,300 |
| 2001/12/25 | 8,900 | 8,990 | 8,850 | 8,980 | 42,800 |
| 2001/12/21 | 8,970 | 9,000 | 8,830 | 9,000 | 99,500 |
| 2001/12/20 | 9,020 | 9,050 | 8,970 | 9,020 | 176,100 |
| 2001/12/19 | 9,030 | 9,040 | 8,780 | 9,040 | 179,300 |
| 2001/12/18 | 8,980 | 9,090 | 8,940 | 9,030 | 333,300 |
| 2001/12/17 | 8,980 | 9,000 | 8,880 | 8,880 | 195,200 |
| 2001/12/14 | 8,650 | 8,850 | 8,650 | 8,840 | 337,800 |
| 2001/12/13 | 8,980 | 8,980 | 8,880 | 8,950 | 128,500 |
| 2001/12/12 | 8,900 | 9,000 | 8,860 | 9,000 | 151,400 |
| 2001/12/11 | 8,830 | 8,920 | 8,760 | 8,920 | 142,100 |
| 2001/12/10 | 8,810 | 8,880 | 8,730 | 8,730 | 83,200 |
| 2001/12/07 | 8,970 | 8,970 | 8,780 | 8,810 | 122,100 |
| 2001/12/06 | 8,890 | 9,000 | 8,860 | 8,960 | 161,500 |
| 2001/12/05 | 8,840 | 9,010 | 8,800 | 8,990 | 158,700 |
| 2001/12/04 | 8,790 | 8,870 | 8,600 | 8,800 | 125,000 |
| 2001/12/03 | 8,720 | 8,820 | 8,680 | 8,730 | 136,700 |
| 2001/11/30 | 8,940 | 8,940 | 8,760 | 8,820 | 231,800 |
| 2001/11/29 | 8,940 | 9,020 | 8,890 | 8,950 | 184,800 |
| 2001/11/28 | 8,980 | 8,980 | 8,850 | 8,870 | 113,800 |
| 2001/11/27 | 8,960 | 8,970 | 8,850 | 8,900 | 71,000 |
| 2001/11/26 | 8,960 | 9,000 | 8,820 | 8,820 | 79,500 |
| 2001/11/22 | 8,930 | 8,970 | 8,860 | 8,960 | 90,800 |
| 2001/11/21 | 8,760 | 8,950 | 8,720 | 8,950 | 178,900 |
| 2001/11/20 | 8,640 | 8,750 | 8,620 | 8,710 | 135,600 |
| 2001/11/19 | 8,600 | 8,650 | 8,550 | 8,560 | 60,700 |
| 2001/11/16 | 8,700 | 8,720 | 8,610 | 8,630 | 126,000 |
| 2001/11/15 | 8,590 | 8,650 | 8,490 | 8,650 | 114,700 |
| 2001/11/14 | 8,710 | 8,710 | 8,510 | 8,590 | 252,700 |
| 2001/11/13 | 8,500 | 8,700 | 8,480 | 8,640 | 98,100 |
| 2001/11/12 | 8,650 | 8,650 | 8,580 | 8,600 | 77,700 |
| 2001/11/09 | 8,890 | 8,890 | 8,650 | 8,650 | 89,300 |
| 2001/11/08 | 8,740 | 8,890 | 8,710 | 8,890 | 88,900 |
| 2001/11/07 | 9,000 | 9,000 | 8,720 | 8,760 | 107,100 |
| 2001/11/06 | 8,830 | 8,940 | 8,790 | 8,920 | 104,800 |
| 2001/11/05 | 8,840 | 8,900 | 8,720 | 8,750 | 60,100 |
| 2001/11/02 | 9,040 | 9,040 | 8,750 | 8,790 | 80,900 |
| 2001/11/01 | 9,100 | 9,110 | 8,940 | 8,940 | 248,900 |
| 2001/10/31 | 8,630 | 9,050 | 8,630 | 9,050 | 225,000 |
| 2001/10/30 | 8,600 | 8,800 | 8,530 | 8,710 | 142,000 |
| 2001/10/29 | 8,980 | 9,000 | 8,680 | 8,680 | 152,700 |
| 2001/10/26 | 9,080 | 9,100 | 9,000 | 9,080 | 138,500 |
| 2001/10/25 | 9,030 | 9,120 | 8,950 | 9,000 | 187,500 |
| 2001/10/24 | 9,000 | 9,010 | 8,880 | 8,930 | 308,700 |
| 2001/10/23 | 8,820 | 8,900 | 8,700 | 8,800 | 110,000 |
| 2001/10/22 | 8,900 | 8,920 | 8,710 | 8,820 | 102,500 |
| 2001/10/19 | 8,610 | 9,020 | 8,580 | 8,840 | 269,600 |
| 2001/10/18 | 8,560 | 8,730 | 8,420 | 8,610 | 321,700 |
| 2001/10/17 | 8,390 | 8,550 | 8,320 | 8,410 | 169,400 |
| 2001/10/16 | 8,340 | 8,420 | 8,200 | 8,200 | 127,700 |
| 2001/10/15 | 8,350 | 8,380 | 8,220 | 8,350 | 101,100 |
| 2001/10/12 | 8,400 | 8,500 | 8,200 | 8,350 | 202,800 |
| 2001/10/11 | 8,610 | 8,620 | 8,310 | 8,440 | 166,900 |
| 2001/10/10 | 8,720 | 8,790 | 8,540 | 8,540 | 562,600 |
| 2001/10/09 | 8,290 | 8,370 | 8,240 | 8,320 | 298,500 |
| 2001/10/05 | 8,000 | 8,120 | 7,920 | 8,090 | 282,800 |
| 2001/10/04 | 8,190 | 8,210 | 7,860 | 7,920 | 190,200 |
| 2001/10/03 | 8,200 | 8,230 | 8,000 | 8,000 | 192,100 |
| 2001/10/02 | 8,140 | 8,230 | 7,980 | 8,030 | 344,200 |
| 2001/10/01 | 7,550 | 7,940 | 7,300 | 7,840 | 212,500 |
| 2001/09/28 | 7,250 | 7,350 | 7,220 | 7,350 | 121,200 |
| 2001/09/27 | 7,060 | 7,200 | 7,040 | 7,180 | 49,400 |
| 2001/09/26 | 7,010 | 7,150 | 6,990 | 7,150 | 106,600 |
| 2001/09/25 | 7,320 | 7,320 | 6,970 | 7,090 | 231,600 |
| 2001/09/21 | 7,000 | 7,140 | 6,950 | 7,050 | 182,000 |
| 2001/09/20 | 7,000 | 7,090 | 6,950 | 6,980 | 158,500 |
| 2001/09/19 | 7,050 | 7,140 | 6,960 | 7,000 | 273,500 |
| 2001/09/18 | 7,080 | 7,150 | 7,050 | 7,050 | 197,100 |
| 2001/09/17 | 7,190 | 7,190 | 6,920 | 7,050 | 142,300 |
| 2001/09/14 | 7,000 | 7,330 | 6,830 | 7,330 | 280,000 |
| 2001/09/13 | 7,110 | 7,180 | 6,920 | 7,060 | 135,800 |
| 2001/09/12 | 6,850 | 7,250 | 6,850 | 7,180 | 195,800 |
| 2001/09/11 | 7,400 | 7,420 | 7,230 | 7,350 | 158,800 |
| 2001/09/10 | 7,400 | 7,500 | 7,360 | 7,360 | 89,100 |
| 2001/09/07 | 7,500 | 7,660 | 7,350 | 7,610 | 164,200 |
| 2001/09/06 | 7,700 | 7,800 | 7,500 | 7,580 | 367,500 |
| 2001/09/05 | 8,080 | 8,080 | 7,740 | 7,850 | 273,800 |
| 2001/09/04 | 8,200 | 8,400 | 8,120 | 8,160 | 208,800 |
| 2001/09/03 | 8,600 | 8,600 | 8,240 | 8,300 | 122,300 |
| 2001/08/31 | 8,350 | 8,590 | 8,310 | 8,500 | 119,100 |
| 2001/08/30 | 8,510 | 8,570 | 8,400 | 8,430 | 134,000 |
| 2001/08/29 | 8,650 | 8,740 | 8,570 | 8,590 | 58,600 |
| 2001/08/28 | 8,850 | 8,850 | 8,510 | 8,750 | 199,600 |
| 2001/08/27 | 8,770 | 8,910 | 8,680 | 8,890 | 231,900 |
| 2001/08/24 | 8,790 | 8,980 | 8,410 | 8,470 | 128,700 |
| 2001/08/23 | 8,550 | 8,700 | 8,500 | 8,600 | 251,600 |
| 2001/08/22 | 8,300 | 8,450 | 8,210 | 8,250 | 368,200 |
| 2001/08/21 | 8,850 | 8,950 | 8,500 | 8,600 | 253,100 |
| 2001/08/20 | 9,000 | 9,000 | 8,820 | 8,820 | 187,300 |
| 2001/08/17 | 9,030 | 9,090 | 9,010 | 9,010 | 156,000 |
| 2001/08/16 | 9,000 | 9,100 | 8,950 | 9,040 | 315,300 |
| 2001/08/15 | 9,300 | 9,300 | 9,100 | 9,190 | 228,100 |
| 2001/08/14 | 9,490 | 9,500 | 9,210 | 9,380 | 179,800 |
| 2001/08/13 | 9,500 | 9,570 | 9,410 | 9,500 | 128,200 |
| 2001/08/10 | 9,650 | 9,770 | 9,600 | 9,750 | 138,100 |
| 2001/08/09 | 9,600 | 9,630 | 9,500 | 9,550 | 134,200 |
| 2001/08/08 | 9,670 | 9,740 | 9,600 | 9,650 | 111,400 |
| 2001/08/07 | 9,560 | 9,700 | 9,480 | 9,670 | 226,800 |
| 2001/08/06 | 9,550 | 9,600 | 9,480 | 9,540 | 94,500 |
| 2001/08/03 | 9,500 | 9,530 | 9,450 | 9,450 | 78,800 |
| 2001/08/02 | 9,500 | 9,650 | 9,450 | 9,450 | 251,200 |
| 2001/08/01 | 9,450 | 9,480 | 9,250 | 9,420 | 121,100 |
| 2001/07/31 | 9,220 | 9,350 | 9,180 | 9,350 | 106,300 |
| 2001/07/30 | 9,150 | 9,180 | 8,920 | 9,060 | 103,700 |
| 2001/07/27 | 9,170 | 9,350 | 9,120 | 9,220 | 101,000 |
| 2001/07/26 | 9,030 | 9,050 | 8,900 | 8,970 | 152,200 |
| 2001/07/25 | 9,050 | 9,110 | 8,940 | 8,980 | 116,700 |
| 2001/07/24 | 8,990 | 9,120 | 8,980 | 9,050 | 120,600 |
| 2001/07/23 | 9,160 | 9,160 | 8,950 | 8,950 | 133,200 |
| 2001/07/19 | 9,100 | 9,150 | 9,020 | 9,070 | 125,400 |
| 2001/07/18 | 9,200 | 9,200 | 9,000 | 9,090 | 178,100 |
| 2001/07/17 | 9,350 | 9,480 | 9,210 | 9,210 | 93,700 |
| 2001/07/16 | 9,490 | 9,500 | 9,370 | 9,490 | 57,600 |
| 2001/07/13 | 9,550 | 9,600 | 9,400 | 9,450 | 127,200 |
| 2001/07/12 | 9,550 | 9,600 | 9,450 | 9,450 | 81,300 |
| 2001/07/11 | 9,770 | 9,790 | 9,530 | 9,530 | 197,100 |
| 2001/07/10 | 9,600 | 9,930 | 9,530 | 9,870 | 507,600 |
| 2001/07/09 | 9,420 | 9,600 | 9,320 | 9,590 | 304,200 |
| 2001/07/06 | 9,100 | 9,410 | 9,100 | 9,320 | 195,800 |
| 2001/07/05 | 9,100 | 9,220 | 9,100 | 9,180 | 46,300 |
| 2001/07/04 | 9,250 | 9,250 | 9,100 | 9,120 | 38,200 |
| 2001/07/03 | 9,240 | 9,250 | 9,150 | 9,200 | 69,100 |
| 2001/07/02 | 9,250 | 9,250 | 9,040 | 9,120 | 97,200 |
| 2001/06/29 | 9,220 | 9,300 | 9,200 | 9,260 | 63,500 |
| 2001/06/28 | 9,180 | 9,200 | 9,040 | 9,050 | 91,700 |
| 2001/06/27 | 9,260 | 9,320 | 9,170 | 9,230 | 70,100 |
| 2001/06/26 | 9,300 | 9,400 | 9,240 | 9,360 | 83,300 |
| 2001/06/25 | 9,320 | 9,400 | 9,210 | 9,220 | 101,500 |
| 2001/06/22 | 9,540 | 9,550 | 9,350 | 9,520 | 92,400 |
| 2001/06/21 | 9,460 | 9,570 | 9,360 | 9,570 | 138,400 |
| 2001/06/20 | 9,180 | 9,310 | 9,170 | 9,260 | 204,700 |
| 2001/06/19 | 9,120 | 9,400 | 9,110 | 9,160 | 99,400 |
| 2001/06/18 | 9,040 | 9,120 | 9,020 | 9,120 | 153,000 |
| 2001/06/15 | 9,250 | 9,290 | 9,090 | 9,100 | 156,500 |
| 2001/06/14 | 9,450 | 9,450 | 9,280 | 9,310 | 95,400 |
| 2001/06/13 | 9,520 | 9,650 | 9,470 | 9,470 | 100,000 |
| 2001/06/12 | 9,720 | 9,730 | 9,450 | 9,520 | 85,300 |
| 2001/06/11 | 9,670 | 9,780 | 9,600 | 9,720 | 85,400 |
| 2001/06/08 | 9,700 | 9,700 | 9,510 | 9,680 | 285,200 |
| 2001/06/07 | 9,320 | 9,500 | 9,260 | 9,500 | 90,600 |
| 2001/06/06 | 9,450 | 9,570 | 9,420 | 9,470 | 98,500 |
| 2001/06/05 | 9,420 | 9,450 | 9,310 | 9,320 | 89,000 |
| 2001/06/04 | 9,500 | 9,580 | 9,500 | 9,570 | 59,100 |
| 2001/06/01 | 9,530 | 9,660 | 9,420 | 9,420 | 196,800 |
| 2001/05/31 | 9,350 | 9,370 | 9,130 | 9,130 | 256,100 |
| 2001/05/30 | 9,490 | 9,550 | 9,400 | 9,410 | 153,000 |
| 2001/05/29 | 9,670 | 9,810 | 9,520 | 9,590 | 271,200 |
| 2001/05/28 | 9,440 | 9,670 | 9,400 | 9,670 | 273,700 |
| 2001/05/25 | 9,410 | 9,450 | 9,200 | 9,340 | 145,400 |
| 2001/05/24 | 9,300 | 9,390 | 9,030 | 9,210 | 165,100 |
| 2001/05/23 | 8,970 | 9,390 | 8,970 | 9,300 | 346,700 |
| 2001/05/22 | 9,180 | 9,180 | 8,990 | 9,000 | 135,200 |
| 2001/05/21 | 8,890 | 9,100 | 8,880 | 9,080 | 225,900 |
| 2001/05/18 | 8,750 | 8,870 | 8,750 | 8,850 | 166,800 |
| 2001/05/17 | 8,710 | 8,800 | 8,710 | 8,800 | 184,300 |
| 2001/05/16 | 8,600 | 8,740 | 8,600 | 8,610 | 155,300 |
| 2001/05/15 | 8,410 | 8,600 | 8,390 | 8,600 | 116,200 |
| 2001/05/14 | 8,490 | 8,590 | 8,410 | 8,590 | 101,800 |
| 2001/05/11 | 8,290 | 8,470 | 8,230 | 8,390 | 104,300 |
| 2001/05/10 | 8,530 | 8,550 | 8,200 | 8,200 | 309,000 |
| 2001/05/09 | 8,510 | 8,570 | 8,360 | 8,540 | 276,500 |
| 2001/05/08 | 8,700 | 8,700 | 8,570 | 8,630 | 150,000 |
| 2001/05/07 | 8,730 | 8,800 | 8,630 | 8,700 | 142,900 |
| 2001/05/02 | 8,650 | 8,880 | 8,590 | 8,830 | 246,500 |
| 2001/05/01 | 8,500 | 8,630 | 8,500 | 8,580 | 304,100 |
| 2001/04/27 | 8,400 | 8,440 | 8,300 | 8,370 | 89,000 |
| 2001/04/26 | 8,460 | 8,500 | 8,300 | 8,350 | 150,900 |
| 2001/04/25 | 8,450 | 8,550 | 8,340 | 8,400 | 125,000 |
| 2001/04/24 | 8,500 | 8,580 | 8,380 | 8,460 | 132,200 |
| 2001/04/23 | 8,700 | 8,750 | 8,610 | 8,640 | 89,500 |
| 2001/04/20 | 8,700 | 8,800 | 8,690 | 8,800 | 102,800 |
| 2001/04/19 | 8,800 | 8,840 | 8,600 | 8,700 | 114,900 |
| 2001/04/18 | 8,500 | 8,710 | 8,450 | 8,710 | 237,200 |
| 2001/04/17 | 8,270 | 8,390 | 8,230 | 8,390 | 88,100 |
| 2001/04/16 | 8,240 | 8,300 | 8,220 | 8,280 | 34,800 |
| 2001/04/13 | 8,430 | 8,530 | 8,060 | 8,240 | 228,500 |
| 2001/04/12 | 8,010 | 8,400 | 8,010 | 8,400 | 202,400 |
| 2001/04/11 | 8,030 | 8,040 | 7,900 | 8,000 | 74,000 |
| 2001/04/10 | 8,190 | 8,220 | 7,980 | 8,010 | 74,600 |
| 2001/04/09 | 8,370 | 8,370 | 8,110 | 8,110 | 161,500 |
| 2001/04/06 | 8,310 | 8,390 | 8,300 | 8,380 | 140,200 |
| 2001/04/05 | 8,200 | 8,350 | 8,120 | 8,200 | 139,500 |
| 2001/04/04 | 7,930 | 8,130 | 7,900 | 8,120 | 183,200 |
| 2001/04/03 | 7,650 | 7,850 | 7,650 | 7,830 | 81,000 |
| 2001/04/02 | 7,850 | 7,850 | 7,450 | 7,450 | 95,400 |
| 2001/03/30 | 8,000 | 8,000 | 7,740 | 7,850 | 75,700 |
| 2001/03/29 | 8,100 | 8,190 | 7,850 | 7,850 | 128,100 |
| 2001/03/28 | 7,740 | 8,440 | 7,720 | 8,390 | 235,400 |
| 2001/03/27 | 7,540 | 7,690 | 7,500 | 7,670 | 120,000 |
| 2001/03/26 | 7,620 | 7,890 | 7,550 | 7,750 | 327,900 |
| 2001/03/23 | 7,260 | 7,490 | 7,260 | 7,320 | 96,400 |
| 2001/03/22 | 7,300 | 7,520 | 7,220 | 7,250 | 145,400 |
| 2001/03/21 | 6,940 | 7,300 | 6,910 | 7,300 | 182,500 |
| 2001/03/19 | 6,900 | 6,990 | 6,780 | 6,790 | 107,600 |
| 2001/03/16 | 6,850 | 7,020 | 6,800 | 6,800 | 114,100 |
| 2001/03/15 | 6,750 | 6,810 | 6,580 | 6,780 | 161,600 |
| 2001/03/14 | 7,010 | 7,020 | 6,720 | 6,720 | 138,600 |
| 2001/03/13 | 7,010 | 7,030 | 6,850 | 6,910 | 74,300 |
| 2001/03/12 | 6,990 | 7,000 | 6,860 | 7,000 | 60,700 |
| 2001/03/09 | 6,850 | 7,030 | 6,850 | 7,030 | 153,700 |
| 2001/03/08 | 6,990 | 7,050 | 6,880 | 6,940 | 80,300 |
| 2001/03/07 | 6,900 | 7,000 | 6,820 | 6,970 | 129,300 |
| 2001/03/06 | 6,800 | 6,900 | 6,770 | 6,900 | 200,200 |
| 2001/03/05 | 6,800 | 6,880 | 6,720 | 6,730 | 159,400 |
| 2001/03/02 | 7,210 | 7,220 | 7,000 | 7,000 | 213,100 |
| 2001/03/01 | 7,480 | 7,480 | 7,220 | 7,270 | 111,000 |
| 2001/02/28 | 7,680 | 7,690 | 7,400 | 7,500 | 265,000 |
| 2001/02/27 | 6,940 | 6,940 | 6,800 | 6,880 | 172,900 |
| 2001/02/26 | 7,080 | 7,090 | 6,900 | 6,920 | 177,900 |
| 2001/02/23 | 7,200 | 7,210 | 7,040 | 7,070 | 222,000 |
| 2001/02/22 | 7,200 | 7,350 | 7,160 | 7,190 | 79,300 |
| 2001/02/21 | 7,300 | 7,380 | 7,170 | 7,220 | 50,600 |
| 2001/02/20 | 7,370 | 7,400 | 7,270 | 7,400 | 71,000 |
| 2001/02/19 | 7,210 | 7,380 | 7,190 | 7,380 | 52,900 |
| 2001/02/16 | 7,200 | 7,380 | 7,140 | 7,280 | 120,100 |
| 2001/02/15 | 7,260 | 7,340 | 7,160 | 7,200 | 61,100 |
| 2001/02/14 | 7,190 | 7,300 | 7,110 | 7,300 | 111,800 |
| 2001/02/13 | 7,390 | 7,400 | 7,260 | 7,310 | 71,000 |
| 2001/02/09 | 7,180 | 7,380 | 7,180 | 7,260 | 45,800 |
| 2001/02/08 | 7,250 | 7,250 | 7,160 | 7,200 | 94,900 |
| 2001/02/07 | 7,330 | 7,410 | 7,230 | 7,260 | 52,800 |
| 2001/02/06 | 7,160 | 7,220 | 7,130 | 7,160 | 52,600 |
| 2001/02/05 | 7,400 | 7,400 | 7,200 | 7,220 | 36,300 |
| 2001/02/02 | 7,340 | 7,460 | 7,250 | 7,400 | 68,400 |
| 2001/02/01 | 7,100 | 7,200 | 7,030 | 7,200 | 99,800 |
| 2001/01/31 | 7,100 | 7,140 | 7,020 | 7,060 | 126,300 |
| 2001/01/30 | 7,180 | 7,280 | 7,080 | 7,280 | 75,500 |
| 2001/01/29 | 7,220 | 7,270 | 7,150 | 7,190 | 62,200 |
| 2001/01/26 | 7,300 | 7,300 | 7,170 | 7,250 | 88,400 |
| 2001/01/25 | 7,310 | 7,310 | 7,160 | 7,200 | 76,400 |
| 2001/01/24 | 7,250 | 7,330 | 7,120 | 7,310 | 160,000 |
| 2001/01/23 | 7,490 | 7,490 | 7,300 | 7,330 | 86,400 |
| 2001/01/22 | 7,690 | 7,690 | 7,370 | 7,390 | 78,700 |
| 2001/01/19 | 7,790 | 7,790 | 7,590 | 7,590 | 78,600 |
| 2001/01/18 | 7,540 | 7,620 | 7,500 | 7,610 | 106,800 |
| 2001/01/17 | 7,440 | 7,470 | 7,390 | 7,440 | 88,500 |
| 2001/01/16 | 7,490 | 7,640 | 7,400 | 7,640 | 101,100 |
| 2001/01/15 | 7,650 | 7,690 | 7,380 | 7,450 | 136,000 |
| 2001/01/12 | 7,900 | 7,900 | 7,610 | 7,700 | 118,200 |
| 2001/01/11 | 7,890 | 7,950 | 7,800 | 7,880 | 91,700 |
| 2001/01/10 | 7,660 | 7,870 | 7,650 | 7,850 | 189,600 |
| 2001/01/09 | 7,600 | 7,660 | 7,550 | 7,660 | 77,100 |
| 2001/01/05 | 7,700 | 7,740 | 7,560 | 7,650 | 107,900 |
| 2001/01/04 | 7,750 | 7,750 | 7,550 | 7,650 | 38,600 |