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 |
|---|---|---|---|---|---|
| 2003/12/30 | 6,620 | 6,630 | 6,570 | 6,610 | 32,000 |
| 2003/12/29 | 6,470 | 6,610 | 6,460 | 6,580 | 86,700 |
| 2003/12/26 | 6,480 | 6,480 | 6,380 | 6,470 | 108,000 |
| 2003/12/25 | 6,560 | 6,610 | 6,500 | 6,510 | 65,700 |
| 2003/12/24 | 6,600 | 6,630 | 6,580 | 6,610 | 74,900 |
| 2003/12/22 | 6,550 | 6,600 | 6,540 | 6,590 | 109,300 |
| 2003/12/19 | 6,500 | 6,540 | 6,500 | 6,540 | 157,600 |
| 2003/12/18 | 6,480 | 6,520 | 6,400 | 6,510 | 248,700 |
| 2003/12/17 | 6,460 | 6,500 | 6,400 | 6,480 | 173,100 |
| 2003/12/16 | 6,470 | 6,480 | 6,340 | 6,460 | 123,200 |
| 2003/12/15 | 6,430 | 6,500 | 6,430 | 6,500 | 133,200 |
| 2003/12/12 | 6,430 | 6,470 | 6,360 | 6,420 | 345,200 |
| 2003/12/11 | 6,290 | 6,360 | 6,270 | 6,330 | 167,500 |
| 2003/12/10 | 6,210 | 6,320 | 6,170 | 6,300 | 322,400 |
| 2003/12/09 | 6,160 | 6,270 | 6,150 | 6,220 | 141,900 |
| 2003/12/08 | 6,170 | 6,220 | 6,090 | 6,160 | 311,900 |
| 2003/12/05 | 6,120 | 6,190 | 6,060 | 6,180 | 222,800 |
| 2003/12/04 | 6,030 | 6,140 | 6,010 | 6,120 | 241,700 |
| 2003/12/03 | 6,000 | 6,090 | 5,980 | 6,040 | 165,000 |
| 2003/12/02 | 6,060 | 6,070 | 5,980 | 6,000 | 113,800 |
| 2003/12/01 | 5,950 | 6,050 | 5,880 | 6,030 | 107,700 |
| 2003/11/28 | 5,930 | 5,960 | 5,890 | 5,960 | 105,000 |
| 2003/11/27 | 5,970 | 5,970 | 5,910 | 5,930 | 80,100 |
| 2003/11/26 | 5,930 | 6,030 | 5,920 | 6,030 | 87,900 |
| 2003/11/25 | 5,970 | 5,980 | 5,850 | 5,890 | 110,500 |
| 2003/11/21 | 5,950 | 6,010 | 5,920 | 5,920 | 90,200 |
| 2003/11/20 | 6,040 | 6,040 | 5,920 | 5,960 | 108,900 |
| 2003/11/19 | 5,900 | 6,000 | 5,870 | 5,960 | 96,000 |
| 2003/11/18 | 5,830 | 5,990 | 5,820 | 5,930 | 159,800 |
| 2003/11/17 | 6,050 | 6,070 | 5,840 | 5,900 | 117,800 |
| 2003/11/14 | 6,130 | 6,160 | 6,080 | 6,100 | 96,700 |
| 2003/11/13 | 6,180 | 6,180 | 6,060 | 6,120 | 78,300 |
| 2003/11/12 | 6,030 | 6,150 | 6,020 | 6,080 | 121,200 |
| 2003/11/11 | 6,040 | 6,070 | 5,900 | 6,020 | 170,500 |
| 2003/11/10 | 6,180 | 6,180 | 6,090 | 6,130 | 61,800 |
| 2003/11/07 | 6,150 | 6,200 | 6,060 | 6,140 | 102,300 |
| 2003/11/06 | 6,210 | 6,210 | 6,050 | 6,100 | 142,800 |
| 2003/11/05 | 6,240 | 6,240 | 6,150 | 6,150 | 139,300 |
| 2003/11/04 | 6,140 | 6,230 | 6,100 | 6,230 | 121,800 |
| 2003/10/31 | 6,170 | 6,200 | 6,030 | 6,040 | 110,100 |
| 2003/10/30 | 6,160 | 6,250 | 6,140 | 6,160 | 230,100 |
| 2003/10/29 | 6,200 | 6,200 | 6,030 | 6,060 | 162,000 |
| 2003/10/28 | 5,980 | 6,000 | 5,950 | 5,960 | 54,700 |
| 2003/10/27 | 5,900 | 5,970 | 5,890 | 5,900 | 83,100 |
| 2003/10/24 | 5,840 | 5,880 | 5,790 | 5,800 | 93,500 |
| 2003/10/23 | 5,930 | 5,930 | 5,800 | 5,800 | 152,300 |
| 2003/10/22 | 6,060 | 6,070 | 5,970 | 5,970 | 96,100 |
| 2003/10/21 | 6,120 | 6,130 | 6,020 | 6,030 | 135,800 |
| 2003/10/20 | 6,100 | 6,130 | 6,000 | 6,110 | 165,000 |
| 2003/10/17 | 6,200 | 6,220 | 6,120 | 6,120 | 120,600 |
| 2003/10/16 | 6,280 | 6,280 | 6,170 | 6,200 | 147,700 |
| 2003/10/15 | 6,300 | 6,300 | 6,260 | 6,280 | 113,600 |
| 2003/10/14 | 6,300 | 6,340 | 6,250 | 6,250 | 98,800 |
| 2003/10/10 | 6,190 | 6,300 | 6,180 | 6,270 | 117,900 |
| 2003/10/09 | 6,130 | 6,240 | 6,130 | 6,220 | 104,300 |
| 2003/10/08 | 6,220 | 6,270 | 6,120 | 6,130 | 130,900 |
| 2003/10/07 | 6,270 | 6,320 | 6,240 | 6,280 | 111,700 |
| 2003/10/06 | 6,390 | 6,460 | 6,190 | 6,190 | 139,900 |
| 2003/10/03 | 6,440 | 6,470 | 6,150 | 6,310 | 380,300 |
| 2003/10/02 | 6,100 | 6,440 | 6,100 | 6,440 | 482,700 |
| 2003/10/01 | 5,970 | 6,000 | 5,930 | 5,980 | 164,100 |
| 2003/09/30 | 6,000 | 6,050 | 5,890 | 5,980 | 175,900 |
| 2003/09/29 | 6,000 | 6,010 | 5,920 | 5,920 | 94,400 |
| 2003/09/26 | 5,900 | 6,070 | 5,900 | 6,000 | 217,800 |
| 2003/09/25 | 6,000 | 6,020 | 5,910 | 5,920 | 236,700 |
| 2003/09/24 | 6,100 | 6,180 | 6,030 | 6,130 | 487,100 |
| 2003/09/22 | 6,080 | 6,170 | 6,050 | 6,090 | 456,500 |
| 2003/09/19 | 5,930 | 6,020 | 5,890 | 6,020 | 444,600 |
| 2003/09/18 | 5,910 | 5,920 | 5,850 | 5,860 | 163,600 |
| 2003/09/17 | 5,840 | 5,860 | 5,800 | 5,840 | 159,700 |
| 2003/09/16 | 5,810 | 5,850 | 5,730 | 5,740 | 213,100 |
| 2003/09/12 | 5,830 | 5,880 | 5,800 | 5,800 | 238,600 |
| 2003/09/11 | 5,830 | 5,890 | 5,780 | 5,780 | 125,000 |
| 2003/09/10 | 5,950 | 5,970 | 5,850 | 5,850 | 151,300 |
| 2003/09/09 | 5,850 | 5,880 | 5,830 | 5,880 | 116,300 |
| 2003/09/08 | 5,700 | 5,880 | 5,700 | 5,780 | 278,000 |
| 2003/09/05 | 5,910 | 5,930 | 5,810 | 5,810 | 196,800 |
| 2003/09/04 | 5,890 | 6,020 | 5,850 | 5,900 | 472,000 |
| 2003/09/03 | 5,700 | 5,820 | 5,700 | 5,820 | 212,800 |
| 2003/09/02 | 5,750 | 5,750 | 5,630 | 5,670 | 111,900 |
| 2003/09/01 | 5,550 | 5,680 | 5,550 | 5,680 | 123,600 |
| 2003/08/29 | 5,590 | 5,600 | 5,540 | 5,540 | 127,400 |
| 2003/08/28 | 5,620 | 5,640 | 5,600 | 5,610 | 109,200 |
| 2003/08/27 | 5,700 | 5,700 | 5,640 | 5,640 | 94,400 |
| 2003/08/26 | 5,760 | 5,760 | 5,670 | 5,700 | 82,400 |
| 2003/08/25 | 5,720 | 5,780 | 5,710 | 5,750 | 107,200 |
| 2003/08/22 | 5,750 | 5,780 | 5,650 | 5,720 | 158,500 |
| 2003/08/21 | 5,600 | 5,750 | 5,570 | 5,720 | 205,500 |
| 2003/08/20 | 5,520 | 5,620 | 5,490 | 5,610 | 216,700 |
| 2003/08/19 | 5,500 | 5,500 | 5,450 | 5,460 | 112,600 |
| 2003/08/18 | 5,440 | 5,440 | 5,390 | 5,410 | 87,400 |
| 2003/08/15 | 5,450 | 5,480 | 5,330 | 5,370 | 68,500 |
| 2003/08/14 | 5,330 | 5,430 | 5,310 | 5,420 | 117,300 |
| 2003/08/13 | 5,250 | 5,320 | 5,240 | 5,320 | 104,400 |
| 2003/08/12 | 5,230 | 5,270 | 5,210 | 5,230 | 102,400 |
| 2003/08/11 | 5,180 | 5,250 | 5,140 | 5,220 | 99,300 |
| 2003/08/08 | 5,160 | 5,170 | 5,110 | 5,130 | 145,100 |
| 2003/08/07 | 5,220 | 5,230 | 5,130 | 5,190 | 207,500 |
| 2003/08/06 | 5,210 | 5,270 | 5,200 | 5,250 | 101,500 |
| 2003/08/05 | 5,300 | 5,320 | 5,220 | 5,220 | 131,500 |
| 2003/08/04 | 5,320 | 5,340 | 5,300 | 5,300 | 107,500 |
| 2003/08/01 | 5,380 | 5,390 | 5,320 | 5,320 | 126,000 |
| 2003/07/31 | 5,430 | 5,440 | 5,300 | 5,300 | 171,200 |
| 2003/07/30 | 5,520 | 5,530 | 5,410 | 5,420 | 164,600 |
| 2003/07/29 | 5,630 | 5,630 | 5,510 | 5,510 | 97,200 |
| 2003/07/28 | 5,530 | 5,580 | 5,480 | 5,530 | 95,300 |
| 2003/07/25 | 5,470 | 5,530 | 5,450 | 5,450 | 79,200 |
| 2003/07/24 | 5,480 | 5,550 | 5,470 | 5,470 | 100,600 |
| 2003/07/23 | 5,480 | 5,510 | 5,430 | 5,470 | 133,800 |
| 2003/07/22 | 5,530 | 5,550 | 5,450 | 5,460 | 114,500 |
| 2003/07/18 | 5,510 | 5,560 | 5,500 | 5,500 | 146,700 |
| 2003/07/17 | 5,600 | 5,600 | 5,500 | 5,500 | 121,900 |
| 2003/07/16 | 5,710 | 5,730 | 5,600 | 5,600 | 136,600 |
| 2003/07/15 | 5,760 | 5,760 | 5,700 | 5,710 | 127,700 |
| 2003/07/14 | 5,710 | 5,740 | 5,640 | 5,660 | 111,900 |
| 2003/07/11 | 5,800 | 5,800 | 5,610 | 5,610 | 143,000 |
| 2003/07/10 | 5,870 | 5,900 | 5,750 | 5,870 | 426,600 |
| 2003/07/09 | 5,620 | 5,750 | 5,610 | 5,690 | 338,900 |
| 2003/07/08 | 5,650 | 5,670 | 5,590 | 5,610 | 295,000 |
| 2003/07/07 | 5,490 | 5,630 | 5,480 | 5,550 | 286,900 |
| 2003/07/04 | 5,450 | 5,510 | 5,410 | 5,450 | 162,800 |
| 2003/07/03 | 5,570 | 5,610 | 5,420 | 5,480 | 338,100 |
| 2003/07/02 | 5,390 | 5,510 | 5,350 | 5,510 | 289,700 |
| 2003/07/01 | 5,280 | 5,370 | 5,280 | 5,340 | 172,900 |
| 2003/06/30 | 5,310 | 5,340 | 5,240 | 5,260 | 199,900 |
| 2003/06/27 | 5,180 | 5,300 | 5,180 | 5,300 | 164,100 |
| 2003/06/26 | 5,250 | 5,270 | 5,110 | 5,150 | 210,100 |
| 2003/06/25 | 5,200 | 5,280 | 5,200 | 5,200 | 277,700 |
| 2003/06/24 | 5,280 | 5,340 | 5,200 | 5,210 | 211,100 |
| 2003/06/23 | 5,350 | 5,360 | 5,260 | 5,330 | 256,600 |
| 2003/06/20 | 5,410 | 5,450 | 5,360 | 5,360 | 185,800 |
| 2003/06/19 | 5,570 | 5,590 | 5,500 | 5,510 | 167,100 |
| 2003/06/18 | 5,620 | 5,630 | 5,560 | 5,570 | 161,200 |
| 2003/06/17 | 5,600 | 5,650 | 5,520 | 5,550 | 112,100 |
| 2003/06/16 | 5,700 | 5,700 | 5,420 | 5,520 | 227,800 |
| 2003/06/13 | 5,550 | 5,620 | 5,490 | 5,620 | 379,100 |
| 2003/06/12 | 5,440 | 5,470 | 5,390 | 5,440 | 170,800 |
| 2003/06/11 | 5,390 | 5,510 | 5,370 | 5,380 | 249,900 |
| 2003/06/10 | 5,380 | 5,400 | 5,350 | 5,360 | 155,000 |
| 2003/06/09 | 5,360 | 5,460 | 5,320 | 5,400 | 234,100 |
| 2003/06/06 | 5,250 | 5,310 | 5,200 | 5,300 | 393,000 |
| 2003/06/05 | 5,030 | 5,170 | 4,990 | 5,160 | 311,400 |
| 2003/06/04 | 5,040 | 5,070 | 4,970 | 5,000 | 192,700 |
| 2003/06/03 | 5,020 | 5,020 | 4,970 | 4,990 | 155,200 |
| 2003/06/02 | 5,000 | 5,020 | 4,960 | 4,970 | 267,100 |
| 2003/05/30 | 4,880 | 4,950 | 4,870 | 4,950 | 196,300 |
| 2003/05/29 | 4,910 | 4,910 | 4,840 | 4,850 | 116,000 |
| 2003/05/28 | 4,850 | 4,920 | 4,820 | 4,870 | 116,500 |
| 2003/05/27 | 4,880 | 4,880 | 4,800 | 4,800 | 109,100 |
| 2003/05/26 | 4,880 | 4,900 | 4,830 | 4,840 | 113,900 |
| 2003/05/23 | 4,820 | 4,860 | 4,800 | 4,830 | 116,800 |
| 2003/05/22 | 4,810 | 4,830 | 4,770 | 4,790 | 98,100 |
| 2003/05/21 | 4,870 | 4,880 | 4,790 | 4,800 | 100,500 |
| 2003/05/20 | 4,770 | 4,860 | 4,770 | 4,820 | 151,100 |
| 2003/05/19 | 4,900 | 4,920 | 4,760 | 4,770 | 252,300 |
| 2003/05/16 | 4,940 | 4,970 | 4,890 | 4,950 | 170,200 |
| 2003/05/15 | 4,990 | 5,020 | 4,900 | 4,900 | 153,900 |
| 2003/05/14 | 4,930 | 4,980 | 4,930 | 4,940 | 98,100 |
| 2003/05/13 | 5,030 | 5,080 | 4,920 | 4,930 | 235,900 |
| 2003/05/12 | 4,950 | 5,030 | 4,930 | 4,990 | 239,300 |
| 2003/05/09 | 5,000 | 5,050 | 4,860 | 4,900 | 442,700 |
| 2003/05/08 | 5,120 | 5,200 | 5,070 | 5,070 | 201,000 |
| 2003/05/07 | 5,070 | 5,160 | 5,010 | 5,040 | 255,800 |
| 2003/05/06 | 4,940 | 5,080 | 4,930 | 5,010 | 217,500 |
| 2003/05/02 | 4,860 | 4,890 | 4,760 | 4,860 | 305,500 |
| 2003/05/01 | 4,920 | 4,930 | 4,810 | 4,860 | 268,100 |
| 2003/04/30 | 4,850 | 4,990 | 4,820 | 4,990 | 346,100 |
| 2003/04/28 | 4,820 | 4,830 | 4,700 | 4,700 | 318,800 |
| 2003/04/25 | 5,000 | 5,000 | 4,860 | 4,870 | 314,500 |
| 2003/04/24 | 5,120 | 5,150 | 5,000 | 5,020 | 236,400 |
| 2003/04/23 | 5,130 | 5,160 | 5,090 | 5,120 | 191,200 |
| 2003/04/22 | 5,250 | 5,250 | 5,100 | 5,120 | 278,100 |
| 2003/04/21 | 5,310 | 5,400 | 5,230 | 5,280 | 201,600 |
| 2003/04/18 | 5,480 | 5,490 | 5,340 | 5,340 | 103,000 |
| 2003/04/17 | 5,360 | 5,440 | 5,300 | 5,440 | 112,000 |
| 2003/04/16 | 5,440 | 5,450 | 5,350 | 5,360 | 99,100 |
| 2003/04/15 | 5,350 | 5,390 | 5,280 | 5,340 | 110,700 |
| 2003/04/14 | 5,260 | 5,330 | 5,250 | 5,270 | 151,000 |
| 2003/04/11 | 5,330 | 5,340 | 5,250 | 5,250 | 127,700 |
| 2003/04/10 | 5,440 | 5,440 | 5,340 | 5,340 | 155,900 |
| 2003/04/09 | 5,580 | 5,620 | 5,400 | 5,430 | 202,000 |
| 2003/04/08 | 5,450 | 5,520 | 5,380 | 5,480 | 184,700 |
| 2003/04/07 | 5,350 | 5,390 | 5,280 | 5,350 | 173,900 |
| 2003/04/04 | 5,300 | 5,380 | 5,250 | 5,350 | 150,200 |
| 2003/04/03 | 5,400 | 5,450 | 5,230 | 5,250 | 191,000 |
| 2003/04/02 | 5,380 | 5,380 | 5,180 | 5,310 | 279,900 |
| 2003/04/01 | 5,500 | 5,500 | 5,270 | 5,390 | 189,100 |
| 2003/03/31 | 5,570 | 5,630 | 5,500 | 5,510 | 160,800 |
| 2003/03/28 | 5,850 | 5,850 | 5,560 | 5,600 | 220,500 |
| 2003/03/27 | 5,830 | 5,930 | 5,800 | 5,850 | 112,700 |
| 2003/03/26 | 5,860 | 5,930 | 5,760 | 5,840 | 177,100 |
| 2003/03/25 | 6,000 | 6,000 | 5,870 | 5,890 | 344,300 |
| 2003/03/24 | 6,000 | 6,140 | 6,000 | 6,100 | 239,800 |
| 2003/03/20 | 5,700 | 5,850 | 5,680 | 5,850 | 151,200 |
| 2003/03/19 | 5,770 | 5,780 | 5,530 | 5,580 | 187,100 |
| 2003/03/18 | 5,780 | 5,850 | 5,750 | 5,770 | 239,600 |
| 2003/03/17 | 5,890 | 5,890 | 5,660 | 5,670 | 338,400 |
| 2003/03/14 | 5,940 | 5,940 | 5,810 | 5,850 | 453,600 |
| 2003/03/13 | 5,790 | 5,790 | 5,550 | 5,640 | 314,700 |
| 2003/03/12 | 5,240 | 5,560 | 5,230 | 5,490 | 281,400 |
| 2003/03/11 | 5,180 | 5,250 | 5,110 | 5,140 | 259,800 |
| 2003/03/10 | 5,410 | 5,410 | 5,060 | 5,250 | 477,600 |
| 2003/03/07 | 5,660 | 5,670 | 5,410 | 5,410 | 322,800 |
| 2003/03/06 | 5,840 | 5,870 | 5,700 | 5,700 | 222,200 |
| 2003/03/05 | 5,780 | 5,950 | 5,750 | 5,810 | 226,400 |
| 2003/03/04 | 5,830 | 5,860 | 5,740 | 5,790 | 367,600 |
| 2003/03/03 | 6,020 | 6,030 | 5,720 | 5,820 | 497,300 |
| 2003/02/28 | 6,150 | 6,150 | 6,050 | 6,050 | 219,600 |
| 2003/02/27 | 6,130 | 6,230 | 6,060 | 6,090 | 357,600 |
| 2003/02/26 | 6,120 | 6,150 | 6,050 | 6,120 | 347,500 |
| 2003/02/25 | 6,320 | 6,320 | 6,130 | 6,150 | 241,300 |
| 2003/02/24 | 6,500 | 6,510 | 6,310 | 6,320 | 213,100 |
| 2003/02/21 | 6,570 | 6,590 | 6,500 | 6,510 | 162,700 |
| 2003/02/20 | 6,620 | 6,620 | 6,550 | 6,560 | 153,400 |
| 2003/02/19 | 6,610 | 6,640 | 6,590 | 6,610 | 123,600 |
| 2003/02/18 | 6,570 | 6,610 | 6,560 | 6,560 | 161,900 |
| 2003/02/17 | 6,640 | 6,660 | 6,550 | 6,550 | 182,700 |
| 2003/02/14 | 6,640 | 6,680 | 6,600 | 6,600 | 233,800 |
| 2003/02/13 | 6,640 | 6,750 | 6,640 | 6,650 | 231,700 |
| 2003/02/12 | 6,650 | 6,650 | 6,590 | 6,630 | 271,900 |
| 2003/02/10 | 6,730 | 6,730 | 6,630 | 6,640 | 171,100 |
| 2003/02/07 | 6,770 | 6,800 | 6,730 | 6,730 | 67,300 |
| 2003/02/06 | 6,810 | 6,810 | 6,750 | 6,770 | 55,900 |
| 2003/02/05 | 6,750 | 6,850 | 6,740 | 6,760 | 138,200 |
| 2003/02/04 | 6,750 | 6,780 | 6,700 | 6,720 | 187,900 |
| 2003/02/03 | 6,670 | 6,770 | 6,660 | 6,730 | 134,900 |
| 2003/01/31 | 6,820 | 6,820 | 6,660 | 6,660 | 206,900 |
| 2003/01/30 | 6,880 | 6,920 | 6,820 | 6,820 | 94,900 |
| 2003/01/29 | 6,970 | 6,970 | 6,860 | 6,860 | 130,500 |
| 2003/01/28 | 7,000 | 7,020 | 6,980 | 6,980 | 68,300 |
| 2003/01/27 | 7,030 | 7,050 | 6,980 | 6,990 | 84,100 |
| 2003/01/24 | 7,040 | 7,060 | 7,010 | 7,030 | 112,700 |
| 2003/01/23 | 7,040 | 7,070 | 7,000 | 7,040 | 128,000 |
| 2003/01/22 | 7,080 | 7,100 | 7,020 | 7,030 | 69,000 |
| 2003/01/21 | 7,130 | 7,150 | 7,070 | 7,110 | 53,800 |
| 2003/01/20 | 7,100 | 7,150 | 7,030 | 7,150 | 87,500 |
| 2003/01/17 | 7,130 | 7,170 | 7,100 | 7,120 | 83,400 |
| 2003/01/16 | 7,120 | 7,190 | 7,110 | 7,190 | 61,800 |
| 2003/01/15 | 7,180 | 7,180 | 7,100 | 7,180 | 109,500 |
| 2003/01/14 | 7,030 | 7,180 | 7,010 | 7,180 | 124,800 |
| 2003/01/10 | 7,050 | 7,080 | 6,970 | 6,980 | 84,600 |
| 2003/01/09 | 7,000 | 7,060 | 6,980 | 7,040 | 62,500 |
| 2003/01/08 | 7,080 | 7,100 | 7,000 | 7,000 | 62,100 |
| 2003/01/07 | 7,250 | 7,250 | 7,070 | 7,070 | 83,800 |
| 2003/01/06 | 7,210 | 7,250 | 7,180 | 7,220 | 40,800 |