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 |
|---|---|---|---|---|---|
| 2005/12/30 | 6,470 | 6,490 | 6,430 | 6,430 | 121,500 |
| 2005/12/29 | 6,500 | 6,510 | 6,460 | 6,460 | 243,500 |
| 2005/12/28 | 6,440 | 6,530 | 6,430 | 6,520 | 232,600 |
| 2005/12/27 | 6,510 | 6,510 | 6,430 | 6,430 | 172,000 |
| 2005/12/26 | 6,420 | 6,520 | 6,380 | 6,500 | 303,900 |
| 2005/12/22 | 6,340 | 6,410 | 6,330 | 6,410 | 354,700 |
| 2005/12/21 | 6,290 | 6,320 | 6,290 | 6,310 | 178,100 |
| 2005/12/20 | 6,280 | 6,330 | 6,280 | 6,280 | 267,700 |
| 2005/12/19 | 6,330 | 6,330 | 6,280 | 6,280 | 255,500 |
| 2005/12/16 | 6,350 | 6,360 | 6,320 | 6,320 | 298,200 |
| 2005/12/15 | 6,390 | 6,410 | 6,350 | 6,350 | 422,800 |
| 2005/12/14 | 6,410 | 6,420 | 6,370 | 6,370 | 259,000 |
| 2005/12/13 | 6,400 | 6,420 | 6,390 | 6,410 | 208,100 |
| 2005/12/12 | 6,380 | 6,400 | 6,370 | 6,390 | 175,500 |
| 2005/12/09 | 6,360 | 6,380 | 6,350 | 6,370 | 340,800 |
| 2005/12/08 | 6,390 | 6,390 | 6,350 | 6,360 | 292,100 |
| 2005/12/07 | 6,400 | 6,410 | 6,370 | 6,370 | 208,600 |
| 2005/12/06 | 6,370 | 6,420 | 6,360 | 6,380 | 309,300 |
| 2005/12/05 | 6,410 | 6,410 | 6,360 | 6,360 | 232,100 |
| 2005/12/02 | 6,400 | 6,410 | 6,370 | 6,400 | 190,600 |
| 2005/12/01 | 6,380 | 6,390 | 6,360 | 6,390 | 122,600 |
| 2005/11/30 | 6,360 | 6,390 | 6,350 | 6,380 | 161,900 |
| 2005/11/29 | 6,350 | 6,360 | 6,340 | 6,350 | 155,200 |
| 2005/11/28 | 6,360 | 6,370 | 6,340 | 6,350 | 174,000 |
| 2005/11/25 | 6,350 | 6,360 | 6,340 | 6,350 | 138,400 |
| 2005/11/24 | 6,380 | 6,390 | 6,350 | 6,350 | 185,000 |
| 2005/11/22 | 6,400 | 6,410 | 6,350 | 6,370 | 199,700 |
| 2005/11/21 | 6,450 | 6,450 | 6,390 | 6,390 | 184,800 |
| 2005/11/18 | 6,420 | 6,440 | 6,410 | 6,440 | 124,200 |
| 2005/11/17 | 6,370 | 6,390 | 6,360 | 6,390 | 172,300 |
| 2005/11/16 | 6,360 | 6,360 | 6,350 | 6,360 | 104,400 |
| 2005/11/15 | 6,400 | 6,410 | 6,350 | 6,350 | 195,300 |
| 2005/11/14 | 6,460 | 6,460 | 6,390 | 6,400 | 222,500 |
| 2005/11/11 | 6,370 | 6,480 | 6,370 | 6,450 | 326,000 |
| 2005/11/10 | 6,420 | 6,420 | 6,360 | 6,370 | 211,300 |
| 2005/11/09 | 6,500 | 6,500 | 6,310 | 6,410 | 749,700 |
| 2005/11/08 | 6,520 | 6,590 | 6,520 | 6,540 | 236,700 |
| 2005/11/07 | 6,490 | 6,510 | 6,480 | 6,510 | 108,900 |
| 2005/11/04 | 6,500 | 6,510 | 6,480 | 6,480 | 106,700 |
| 2005/11/02 | 6,510 | 6,510 | 6,460 | 6,470 | 150,000 |
| 2005/11/01 | 6,480 | 6,520 | 6,470 | 6,500 | 102,700 |
| 2005/10/31 | 6,510 | 6,520 | 6,470 | 6,470 | 138,700 |
| 2005/10/28 | 6,500 | 6,520 | 6,490 | 6,510 | 182,500 |
| 2005/10/27 | 6,480 | 6,500 | 6,460 | 6,500 | 114,200 |
| 2005/10/26 | 6,480 | 6,480 | 6,450 | 6,470 | 92,100 |
| 2005/10/25 | 6,410 | 6,480 | 6,410 | 6,460 | 124,600 |
| 2005/10/24 | 6,430 | 6,440 | 6,400 | 6,410 | 97,400 |
| 2005/10/21 | 6,400 | 6,420 | 6,400 | 6,420 | 138,100 |
| 2005/10/20 | 6,420 | 6,450 | 6,400 | 6,410 | 115,300 |
| 2005/10/19 | 6,450 | 6,460 | 6,400 | 6,420 | 154,600 |
| 2005/10/18 | 6,470 | 6,480 | 6,450 | 6,450 | 121,200 |
| 2005/10/17 | 6,490 | 6,510 | 6,450 | 6,460 | 193,300 |
| 2005/10/14 | 6,480 | 6,480 | 6,450 | 6,470 | 152,700 |
| 2005/10/13 | 6,510 | 6,510 | 6,470 | 6,480 | 129,500 |
| 2005/10/12 | 6,520 | 6,520 | 6,460 | 6,470 | 188,500 |
| 2005/10/11 | 6,500 | 6,500 | 6,450 | 6,470 | 149,100 |
| 2005/10/07 | 6,480 | 6,510 | 6,450 | 6,460 | 91,400 |
| 2005/10/06 | 6,550 | 6,550 | 6,470 | 6,470 | 194,200 |
| 2005/10/05 | 6,570 | 6,610 | 6,510 | 6,540 | 282,500 |
| 2005/10/04 | 6,460 | 6,570 | 6,440 | 6,570 | 296,400 |
| 2005/10/03 | 6,500 | 6,510 | 6,410 | 6,420 | 193,500 |
| 2005/09/30 | 6,540 | 6,540 | 6,490 | 6,490 | 164,600 |
| 2005/09/29 | 6,560 | 6,570 | 6,490 | 6,550 | 224,900 |
| 2005/09/28 | 6,610 | 6,620 | 6,570 | 6,580 | 169,200 |
| 2005/09/27 | 6,670 | 6,670 | 6,600 | 6,600 | 388,200 |
| 2005/09/26 | 6,710 | 6,750 | 6,690 | 6,740 | 772,500 |
| 2005/09/22 | 6,680 | 6,700 | 6,660 | 6,690 | 230,900 |
| 2005/09/21 | 6,700 | 6,700 | 6,650 | 6,660 | 229,000 |
| 2005/09/20 | 6,610 | 6,660 | 6,600 | 6,640 | 117,100 |
| 2005/09/16 | 6,640 | 6,640 | 6,590 | 6,590 | 153,000 |
| 2005/09/15 | 6,570 | 6,600 | 6,560 | 6,590 | 190,300 |
| 2005/09/14 | 6,610 | 6,620 | 6,560 | 6,560 | 184,600 |
| 2005/09/13 | 6,660 | 6,670 | 6,620 | 6,630 | 156,700 |
| 2005/09/12 | 6,700 | 6,710 | 6,650 | 6,660 | 145,800 |
| 2005/09/09 | 6,610 | 6,670 | 6,590 | 6,670 | 342,800 |
| 2005/09/08 | 6,610 | 6,620 | 6,590 | 6,600 | 97,700 |
| 2005/09/07 | 6,620 | 6,630 | 6,600 | 6,600 | 64,800 |
| 2005/09/06 | 6,600 | 6,620 | 6,590 | 6,610 | 75,300 |
| 2005/09/05 | 6,590 | 6,590 | 6,580 | 6,580 | 64,400 |
| 2005/09/02 | 6,600 | 6,610 | 6,560 | 6,570 | 89,400 |
| 2005/09/01 | 6,630 | 6,640 | 6,590 | 6,590 | 65,500 |
| 2005/08/31 | 6,610 | 6,620 | 6,590 | 6,590 | 104,100 |
| 2005/08/30 | 6,600 | 6,630 | 6,590 | 6,610 | 75,900 |
| 2005/08/29 | 6,620 | 6,620 | 6,570 | 6,570 | 95,500 |
| 2005/08/26 | 6,580 | 6,590 | 6,550 | 6,590 | 89,000 |
| 2005/08/25 | 6,590 | 6,610 | 6,570 | 6,580 | 84,400 |
| 2005/08/24 | 6,620 | 6,630 | 6,580 | 6,580 | 103,700 |
| 2005/08/23 | 6,570 | 6,630 | 6,570 | 6,600 | 147,200 |
| 2005/08/22 | 6,550 | 6,560 | 6,530 | 6,550 | 78,900 |
| 2005/08/19 | 6,530 | 6,540 | 6,520 | 6,520 | 78,200 |
| 2005/08/18 | 6,570 | 6,570 | 6,520 | 6,530 | 73,200 |
| 2005/08/17 | 6,550 | 6,570 | 6,530 | 6,540 | 103,700 |
| 2005/08/16 | 6,530 | 6,550 | 6,510 | 6,530 | 102,700 |
| 2005/08/15 | 6,550 | 6,550 | 6,500 | 6,520 | 92,800 |
| 2005/08/12 | 6,560 | 6,570 | 6,530 | 6,540 | 122,000 |
| 2005/08/11 | 6,500 | 6,560 | 6,480 | 6,530 | 167,800 |
| 2005/08/10 | 6,460 | 6,480 | 6,430 | 6,470 | 217,700 |
| 2005/08/09 | 6,420 | 6,480 | 6,400 | 6,420 | 176,100 |
| 2005/08/08 | 6,410 | 6,420 | 6,380 | 6,410 | 184,000 |
| 2005/08/05 | 6,450 | 6,470 | 6,410 | 6,430 | 203,000 |
| 2005/08/04 | 6,550 | 6,560 | 6,490 | 6,510 | 124,400 |
| 2005/08/03 | 6,540 | 6,560 | 6,510 | 6,560 | 158,500 |
| 2005/08/02 | 6,540 | 6,550 | 6,500 | 6,500 | 99,100 |
| 2005/08/01 | 6,570 | 6,580 | 6,540 | 6,540 | 119,800 |
| 2005/07/29 | 6,580 | 6,610 | 6,560 | 6,560 | 117,300 |
| 2005/07/28 | 6,610 | 6,620 | 6,580 | 6,590 | 99,500 |
| 2005/07/27 | 6,620 | 6,640 | 6,610 | 6,610 | 84,800 |
| 2005/07/26 | 6,630 | 6,640 | 6,620 | 6,620 | 82,500 |
| 2005/07/25 | 6,700 | 6,720 | 6,610 | 6,620 | 110,400 |
| 2005/07/22 | 6,730 | 6,730 | 6,600 | 6,670 | 150,300 |
| 2005/07/21 | 6,770 | 6,790 | 6,750 | 6,760 | 63,700 |
| 2005/07/20 | 6,790 | 6,820 | 6,760 | 6,780 | 65,600 |
| 2005/07/19 | 6,800 | 6,810 | 6,760 | 6,780 | 41,700 |
| 2005/07/15 | 6,770 | 6,810 | 6,750 | 6,790 | 84,200 |
| 2005/07/14 | 6,740 | 6,770 | 6,710 | 6,740 | 71,400 |
| 2005/07/13 | 6,750 | 6,750 | 6,670 | 6,730 | 90,000 |
| 2005/07/12 | 6,750 | 6,770 | 6,730 | 6,750 | 105,900 |
| 2005/07/11 | 6,740 | 6,780 | 6,730 | 6,750 | 98,400 |
| 2005/07/08 | 6,800 | 6,810 | 6,720 | 6,720 | 233,200 |
| 2005/07/07 | 6,640 | 6,830 | 6,610 | 6,830 | 519,100 |
| 2005/07/06 | 6,640 | 6,660 | 6,600 | 6,610 | 103,800 |
| 2005/07/05 | 6,670 | 6,670 | 6,630 | 6,670 | 97,300 |
| 2005/07/04 | 6,660 | 6,670 | 6,640 | 6,670 | 48,900 |
| 2005/07/01 | 6,600 | 6,670 | 6,580 | 6,630 | 91,700 |
| 2005/06/30 | 6,630 | 6,650 | 6,570 | 6,580 | 100,300 |
| 2005/06/29 | 6,650 | 6,660 | 6,620 | 6,640 | 74,900 |
| 2005/06/28 | 6,600 | 6,660 | 6,590 | 6,650 | 57,000 |
| 2005/06/27 | 6,650 | 6,650 | 6,560 | 6,580 | 71,500 |
| 2005/06/24 | 6,700 | 6,700 | 6,640 | 6,670 | 96,500 |
| 2005/06/23 | 6,670 | 6,710 | 6,660 | 6,700 | 109,300 |
| 2005/06/22 | 6,630 | 6,670 | 6,620 | 6,670 | 94,000 |
| 2005/06/21 | 6,620 | 6,640 | 6,600 | 6,620 | 46,900 |
| 2005/06/20 | 6,660 | 6,670 | 6,580 | 6,620 | 118,800 |
| 2005/06/17 | 6,520 | 6,670 | 6,520 | 6,640 | 179,600 |
| 2005/06/16 | 6,500 | 6,520 | 6,480 | 6,480 | 82,000 |
| 2005/06/15 | 6,430 | 6,500 | 6,420 | 6,480 | 86,400 |
| 2005/06/14 | 6,460 | 6,480 | 6,430 | 6,430 | 50,700 |
| 2005/06/13 | 6,450 | 6,470 | 6,450 | 6,450 | 55,800 |
| 2005/06/10 | 6,430 | 6,480 | 6,400 | 6,470 | 202,500 |
| 2005/06/09 | 6,410 | 6,430 | 6,360 | 6,390 | 95,100 |
| 2005/06/08 | 6,390 | 6,430 | 6,380 | 6,400 | 83,300 |
| 2005/06/07 | 6,410 | 6,410 | 6,360 | 6,370 | 119,300 |
| 2005/06/06 | 6,440 | 6,460 | 6,400 | 6,410 | 131,100 |
| 2005/06/03 | 6,460 | 6,460 | 6,420 | 6,430 | 87,200 |
| 2005/06/02 | 6,480 | 6,500 | 6,430 | 6,450 | 174,600 |
| 2005/06/01 | 6,430 | 6,470 | 6,420 | 6,460 | 227,200 |
| 2005/05/31 | 6,460 | 6,480 | 6,440 | 6,440 | 91,400 |
| 2005/05/30 | 6,480 | 6,530 | 6,450 | 6,450 | 96,500 |
| 2005/05/27 | 6,490 | 6,490 | 6,440 | 6,450 | 84,900 |
| 2005/05/26 | 6,490 | 6,510 | 6,460 | 6,480 | 109,300 |
| 2005/05/25 | 6,520 | 6,540 | 6,460 | 6,460 | 91,200 |
| 2005/05/24 | 6,510 | 6,540 | 6,500 | 6,510 | 101,300 |
| 2005/05/23 | 6,410 | 6,510 | 6,410 | 6,470 | 139,100 |
| 2005/05/20 | 6,410 | 6,440 | 6,350 | 6,410 | 294,900 |
| 2005/05/19 | 6,450 | 6,490 | 6,440 | 6,480 | 110,600 |
| 2005/05/18 | 6,520 | 6,520 | 6,420 | 6,420 | 91,700 |
| 2005/05/17 | 6,520 | 6,520 | 6,400 | 6,420 | 167,500 |
| 2005/05/16 | 6,540 | 6,540 | 6,500 | 6,500 | 54,900 |
| 2005/05/13 | 6,550 | 6,570 | 6,530 | 6,540 | 106,100 |
| 2005/05/12 | 6,550 | 6,600 | 6,550 | 6,570 | 72,000 |
| 2005/05/11 | 6,600 | 6,600 | 6,540 | 6,550 | 102,400 |
| 2005/05/10 | 6,700 | 6,700 | 6,600 | 6,610 | 171,800 |
| 2005/05/09 | 6,660 | 6,730 | 6,620 | 6,730 | 108,300 |
| 2005/05/06 | 6,550 | 6,660 | 6,540 | 6,660 | 129,500 |
| 2005/05/02 | 6,590 | 6,590 | 6,520 | 6,520 | 61,900 |
| 2005/04/28 | 6,600 | 6,600 | 6,550 | 6,590 | 96,200 |
| 2005/04/27 | 6,560 | 6,590 | 6,550 | 6,570 | 55,200 |
| 2005/04/26 | 6,570 | 6,580 | 6,530 | 6,550 | 76,600 |
| 2005/04/25 | 6,560 | 6,560 | 6,520 | 6,530 | 71,000 |
| 2005/04/22 | 6,600 | 6,610 | 6,530 | 6,550 | 117,600 |
| 2005/04/21 | 6,570 | 6,610 | 6,500 | 6,580 | 146,800 |
| 2005/04/20 | 6,650 | 6,650 | 6,570 | 6,590 | 100,600 |
| 2005/04/19 | 6,550 | 6,610 | 6,520 | 6,570 | 185,800 |
| 2005/04/18 | 6,670 | 6,670 | 6,460 | 6,490 | 285,700 |
| 2005/04/15 | 6,720 | 6,740 | 6,650 | 6,680 | 173,800 |
| 2005/04/14 | 6,790 | 6,790 | 6,710 | 6,730 | 121,200 |
| 2005/04/13 | 6,840 | 6,860 | 6,800 | 6,820 | 84,700 |
| 2005/04/12 | 6,830 | 6,860 | 6,820 | 6,830 | 70,700 |
| 2005/04/11 | 6,860 | 6,890 | 6,810 | 6,820 | 102,200 |
| 2005/04/08 | 6,850 | 6,880 | 6,830 | 6,850 | 125,300 |
| 2005/04/07 | 6,910 | 6,910 | 6,840 | 6,850 | 120,300 |
| 2005/04/06 | 6,930 | 6,940 | 6,910 | 6,920 | 90,300 |
| 2005/04/05 | 6,960 | 6,970 | 6,930 | 6,930 | 94,700 |
| 2005/04/04 | 6,980 | 6,980 | 6,910 | 6,960 | 102,900 |
| 2005/04/01 | 6,970 | 7,000 | 6,940 | 7,000 | 88,900 |
| 2005/03/31 | 6,960 | 7,000 | 6,950 | 7,000 | 88,700 |
| 2005/03/30 | 7,010 | 7,030 | 6,940 | 6,950 | 106,700 |
| 2005/03/29 | 7,060 | 7,070 | 6,970 | 7,020 | 124,400 |
| 2005/03/28 | 6,970 | 7,100 | 6,970 | 7,100 | 293,300 |
| 2005/03/25 | 7,110 | 7,130 | 7,070 | 7,070 | 374,300 |
| 2005/03/24 | 7,070 | 7,110 | 7,060 | 7,100 | 135,400 |
| 2005/03/23 | 7,120 | 7,120 | 7,010 | 7,060 | 160,700 |
| 2005/03/22 | 7,100 | 7,140 | 7,090 | 7,110 | 144,500 |
| 2005/03/18 | 7,060 | 7,080 | 7,050 | 7,070 | 92,600 |
| 2005/03/17 | 7,000 | 7,050 | 6,990 | 7,030 | 124,700 |
| 2005/03/16 | 6,940 | 7,100 | 6,940 | 7,100 | 269,500 |
| 2005/03/15 | 6,940 | 6,940 | 6,910 | 6,920 | 106,600 |
| 2005/03/14 | 6,920 | 6,940 | 6,900 | 6,900 | 100,800 |
| 2005/03/11 | 6,920 | 6,940 | 6,890 | 6,890 | 223,500 |
| 2005/03/10 | 6,890 | 6,940 | 6,890 | 6,910 | 155,200 |
| 2005/03/09 | 6,890 | 6,900 | 6,870 | 6,870 | 90,000 |
| 2005/03/08 | 6,930 | 6,930 | 6,890 | 6,890 | 97,700 |
| 2005/03/07 | 6,900 | 6,950 | 6,900 | 6,930 | 86,900 |
| 2005/03/04 | 6,910 | 6,920 | 6,870 | 6,890 | 108,900 |
| 2005/03/03 | 6,940 | 6,960 | 6,900 | 6,910 | 93,500 |
| 2005/03/02 | 6,910 | 6,940 | 6,910 | 6,930 | 80,600 |
| 2005/03/01 | 6,880 | 6,910 | 6,880 | 6,900 | 76,800 |
| 2005/02/28 | 6,880 | 6,900 | 6,850 | 6,860 | 93,600 |
| 2005/02/25 | 6,860 | 6,880 | 6,850 | 6,870 | 75,200 |
| 2005/02/24 | 6,860 | 6,880 | 6,850 | 6,850 | 51,000 |
| 2005/02/23 | 6,880 | 6,880 | 6,830 | 6,860 | 104,700 |
| 2005/02/22 | 6,910 | 6,910 | 6,880 | 6,880 | 55,100 |
| 2005/02/21 | 6,890 | 6,910 | 6,870 | 6,880 | 80,100 |
| 2005/02/18 | 6,940 | 6,940 | 6,870 | 6,880 | 103,800 |
| 2005/02/17 | 6,880 | 6,960 | 6,860 | 6,960 | 149,200 |
| 2005/02/16 | 6,880 | 6,910 | 6,840 | 6,840 | 102,700 |
| 2005/02/15 | 6,940 | 6,940 | 6,890 | 6,890 | 44,800 |
| 2005/02/14 | 6,900 | 6,950 | 6,880 | 6,930 | 97,000 |
| 2005/02/10 | 6,880 | 6,890 | 6,820 | 6,890 | 143,800 |
| 2005/02/09 | 6,950 | 6,960 | 6,830 | 6,900 | 415,300 |
| 2005/02/08 | 7,050 | 7,050 | 7,000 | 7,000 | 77,100 |
| 2005/02/07 | 7,000 | 7,070 | 7,000 | 7,050 | 87,900 |
| 2005/02/04 | 7,010 | 7,020 | 6,970 | 6,980 | 133,000 |
| 2005/02/03 | 7,050 | 7,060 | 7,000 | 7,020 | 43,200 |
| 2005/02/02 | 7,020 | 7,040 | 6,980 | 7,040 | 107,700 |
| 2005/02/01 | 7,050 | 7,060 | 6,970 | 7,020 | 99,600 |
| 2005/01/31 | 7,070 | 7,110 | 7,030 | 7,070 | 74,700 |
| 2005/01/28 | 7,070 | 7,100 | 7,050 | 7,080 | 113,000 |
| 2005/01/27 | 7,090 | 7,120 | 7,070 | 7,090 | 81,100 |
| 2005/01/26 | 7,030 | 7,100 | 7,010 | 7,080 | 106,000 |
| 2005/01/25 | 7,000 | 7,000 | 6,970 | 6,990 | 57,200 |
| 2005/01/24 | 6,980 | 7,020 | 6,950 | 6,990 | 47,900 |
| 2005/01/21 | 6,970 | 7,000 | 6,970 | 6,970 | 45,400 |
| 2005/01/20 | 7,010 | 7,010 | 6,950 | 6,970 | 63,900 |
| 2005/01/19 | 7,030 | 7,040 | 7,000 | 7,020 | 49,000 |
| 2005/01/18 | 7,050 | 7,050 | 6,980 | 7,000 | 52,700 |
| 2005/01/17 | 7,010 | 7,060 | 7,000 | 7,040 | 62,600 |
| 2005/01/14 | 6,990 | 7,030 | 6,950 | 7,000 | 103,800 |
| 2005/01/13 | 6,990 | 7,000 | 6,950 | 6,980 | 55,100 |
| 2005/01/12 | 7,010 | 7,020 | 6,980 | 6,980 | 45,100 |
| 2005/01/11 | 6,970 | 7,050 | 6,970 | 7,030 | 99,300 |
| 2005/01/07 | 6,920 | 6,930 | 6,890 | 6,930 | 115,800 |
| 2005/01/06 | 6,950 | 6,970 | 6,920 | 6,920 | 116,000 |
| 2005/01/05 | 6,860 | 7,010 | 6,850 | 6,990 | 273,000 |
| 2005/01/04 | 7,050 | 7,090 | 7,040 | 7,050 | 66,600 |