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 |
|---|---|---|---|---|---|
| 2008/12/30 | 7,480 | 7,480 | 7,350 | 7,400 | 162,700 |
| 2008/12/29 | 7,410 | 7,470 | 7,380 | 7,470 | 79,300 |
| 2008/12/26 | 7,470 | 7,470 | 7,400 | 7,430 | 65,700 |
| 2008/12/25 | 7,420 | 7,500 | 7,400 | 7,450 | 234,000 |
| 2008/12/24 | 7,390 | 7,430 | 7,350 | 7,420 | 138,900 |
| 2008/12/22 | 7,380 | 7,400 | 7,330 | 7,360 | 105,000 |
| 2008/12/19 | 7,400 | 7,430 | 7,360 | 7,370 | 165,400 |
| 2008/12/18 | 7,390 | 7,460 | 7,380 | 7,430 | 331,400 |
| 2008/12/17 | 7,340 | 7,400 | 7,320 | 7,400 | 226,300 |
| 2008/12/16 | 7,420 | 7,420 | 7,260 | 7,270 | 239,200 |
| 2008/12/15 | 7,350 | 7,430 | 7,320 | 7,430 | 441,200 |
| 2008/12/12 | 7,330 | 7,380 | 7,260 | 7,300 | 392,600 |
| 2008/12/11 | 7,380 | 7,380 | 7,210 | 7,280 | 364,400 |
| 2008/12/10 | 7,360 | 7,400 | 7,320 | 7,370 | 203,200 |
| 2008/12/09 | 7,350 | 7,390 | 7,320 | 7,380 | 153,500 |
| 2008/12/08 | 7,290 | 7,380 | 7,290 | 7,340 | 226,100 |
| 2008/12/05 | 7,290 | 7,340 | 7,270 | 7,290 | 183,700 |
| 2008/12/04 | 7,250 | 7,330 | 7,220 | 7,280 | 186,300 |
| 2008/12/03 | 7,070 | 7,300 | 7,070 | 7,280 | 335,400 |
| 2008/12/02 | 7,130 | 7,150 | 7,020 | 7,060 | 222,100 |
| 2008/12/01 | 7,150 | 7,180 | 7,080 | 7,100 | 134,100 |
| 2008/11/28 | 7,250 | 7,280 | 7,160 | 7,170 | 167,800 |
| 2008/11/27 | 7,310 | 7,350 | 7,250 | 7,310 | 112,400 |
| 2008/11/26 | 7,300 | 7,360 | 7,290 | 7,320 | 151,700 |
| 2008/11/25 | 7,370 | 7,390 | 7,230 | 7,340 | 313,100 |
| 2008/11/21 | 7,260 | 7,360 | 7,180 | 7,360 | 303,900 |
| 2008/11/20 | 7,250 | 7,390 | 7,220 | 7,300 | 260,700 |
| 2008/11/19 | 7,260 | 7,320 | 7,220 | 7,290 | 187,500 |
| 2008/11/18 | 7,330 | 7,400 | 7,300 | 7,310 | 174,900 |
| 2008/11/17 | 7,300 | 7,420 | 7,250 | 7,330 | 286,800 |
| 2008/11/14 | 7,320 | 7,370 | 7,170 | 7,320 | 281,300 |
| 2008/11/13 | 7,120 | 7,340 | 7,120 | 7,240 | 437,000 |
| 2008/11/12 | 7,090 | 7,240 | 7,050 | 7,210 | 238,500 |
| 2008/11/11 | 7,190 | 7,240 | 7,100 | 7,100 | 139,300 |
| 2008/11/10 | 7,190 | 7,270 | 7,120 | 7,200 | 186,300 |
| 2008/11/07 | 7,100 | 7,240 | 7,090 | 7,150 | 268,200 |
| 2008/11/06 | 7,150 | 7,350 | 7,060 | 7,280 | 447,500 |
| 2008/11/05 | 7,100 | 7,220 | 7,080 | 7,220 | 360,600 |
| 2008/11/04 | 6,980 | 7,110 | 6,950 | 7,070 | 340,700 |
| 2008/10/31 | 6,950 | 7,000 | 6,890 | 6,950 | 288,000 |
| 2008/10/30 | 6,870 | 6,990 | 6,820 | 6,990 | 229,000 |
| 2008/10/29 | 6,800 | 6,840 | 6,620 | 6,840 | 264,000 |
| 2008/10/28 | 6,290 | 6,650 | 6,250 | 6,560 | 422,300 |
| 2008/10/27 | 6,500 | 6,560 | 6,220 | 6,290 | 441,600 |
| 2008/10/24 | 6,680 | 6,690 | 6,540 | 6,590 | 367,800 |
| 2008/10/23 | 6,580 | 6,820 | 6,430 | 6,780 | 474,900 |
| 2008/10/22 | 7,060 | 7,080 | 6,630 | 6,640 | 371,300 |
| 2008/10/21 | 7,100 | 7,160 | 7,040 | 7,090 | 236,700 |
| 2008/10/20 | 6,950 | 7,080 | 6,910 | 7,070 | 308,300 |
| 2008/10/17 | 6,930 | 6,950 | 6,840 | 6,940 | 351,200 |
| 2008/10/16 | 6,740 | 6,830 | 6,500 | 6,640 | 573,700 |
| 2008/10/15 | 6,780 | 7,000 | 6,600 | 6,960 | 479,800 |
| 2008/10/14 | 6,550 | 6,790 | 6,510 | 6,790 | 442,800 |
| 2008/10/10 | 6,360 | 6,380 | 6,020 | 6,070 | 655,400 |
| 2008/10/09 | 6,660 | 6,670 | 6,450 | 6,460 | 509,600 |
| 2008/10/08 | 7,050 | 7,130 | 6,750 | 6,760 | 648,600 |
| 2008/10/07 | 6,920 | 7,140 | 6,830 | 7,100 | 535,800 |
| 2008/10/06 | 7,260 | 7,280 | 7,100 | 7,120 | 348,000 |
| 2008/10/03 | 7,230 | 7,300 | 7,150 | 7,270 | 382,400 |
| 2008/10/02 | 7,300 | 7,370 | 7,260 | 7,330 | 384,700 |
| 2008/10/01 | 7,200 | 7,320 | 7,150 | 7,300 | 577,300 |
| 2008/09/30 | 7,030 | 7,200 | 7,030 | 7,150 | 296,600 |
| 2008/09/29 | 7,000 | 7,300 | 6,990 | 7,220 | 671,200 |
| 2008/09/26 | 6,930 | 7,020 | 6,890 | 6,970 | 346,500 |
| 2008/09/25 | 6,830 | 6,940 | 6,800 | 6,920 | 383,400 |
| 2008/09/24 | 6,810 | 6,940 | 6,810 | 6,910 | 675,800 |
| 2008/09/22 | 6,960 | 6,970 | 6,780 | 6,800 | 391,900 |
| 2008/09/19 | 6,940 | 7,020 | 6,870 | 6,880 | 301,400 |
| 2008/09/18 | 6,960 | 6,980 | 6,900 | 6,950 | 434,300 |
| 2008/09/17 | 7,040 | 7,060 | 6,950 | 6,990 | 363,700 |
| 2008/09/16 | 6,750 | 6,960 | 6,710 | 6,910 | 336,900 |
| 2008/09/12 | 6,910 | 6,970 | 6,850 | 6,900 | 340,400 |
| 2008/09/11 | 7,080 | 7,090 | 6,900 | 6,900 | 407,400 |
| 2008/09/10 | 7,150 | 7,180 | 7,100 | 7,160 | 289,700 |
| 2008/09/09 | 7,210 | 7,210 | 7,110 | 7,140 | 188,700 |
| 2008/09/08 | 7,160 | 7,280 | 7,160 | 7,210 | 260,900 |
| 2008/09/05 | 7,150 | 7,170 | 7,080 | 7,140 | 560,700 |
| 2008/09/04 | 7,370 | 7,390 | 7,210 | 7,230 | 543,200 |
| 2008/09/03 | 7,200 | 7,430 | 7,190 | 7,410 | 795,800 |
| 2008/09/02 | 7,130 | 7,220 | 7,100 | 7,190 | 432,400 |
| 2008/09/01 | 7,150 | 7,180 | 7,090 | 7,170 | 236,100 |
| 2008/08/29 | 7,100 | 7,180 | 7,090 | 7,170 | 504,400 |
| 2008/08/28 | 7,070 | 7,100 | 7,040 | 7,100 | 191,500 |
| 2008/08/27 | 7,050 | 7,100 | 7,040 | 7,070 | 297,100 |
| 2008/08/26 | 7,060 | 7,080 | 7,030 | 7,080 | 188,200 |
| 2008/08/25 | 7,000 | 7,080 | 6,990 | 7,080 | 186,400 |
| 2008/08/22 | 7,000 | 7,010 | 6,960 | 7,000 | 132,500 |
| 2008/08/21 | 7,030 | 7,050 | 6,990 | 6,990 | 291,000 |
| 2008/08/20 | 7,010 | 7,070 | 6,990 | 7,020 | 258,100 |
| 2008/08/19 | 6,990 | 7,060 | 6,940 | 7,020 | 427,000 |
| 2008/08/18 | 6,940 | 7,040 | 6,920 | 7,020 | 351,700 |
| 2008/08/15 | 6,910 | 6,970 | 6,900 | 6,940 | 180,100 |
| 2008/08/14 | 6,880 | 6,960 | 6,860 | 6,950 | 234,900 |
| 2008/08/13 | 6,920 | 6,950 | 6,860 | 6,870 | 209,600 |
| 2008/08/12 | 6,960 | 6,980 | 6,930 | 6,960 | 210,700 |
| 2008/08/11 | 7,010 | 7,030 | 6,990 | 7,010 | 187,200 |
| 2008/08/08 | 6,960 | 7,030 | 6,960 | 7,010 | 223,800 |
| 2008/08/07 | 7,000 | 7,050 | 6,990 | 7,020 | 364,100 |
| 2008/08/06 | 6,930 | 7,010 | 6,890 | 7,000 | 600,600 |
| 2008/08/05 | 6,900 | 6,970 | 6,890 | 6,950 | 353,300 |
| 2008/08/04 | 6,800 | 6,950 | 6,790 | 6,930 | 473,000 |
| 2008/08/01 | 6,700 | 6,830 | 6,700 | 6,790 | 434,200 |
| 2008/07/31 | 6,590 | 6,800 | 6,580 | 6,770 | 742,700 |
| 2008/07/30 | 6,450 | 6,520 | 6,440 | 6,500 | 274,100 |
| 2008/07/29 | 6,420 | 6,430 | 6,370 | 6,420 | 165,900 |
| 2008/07/28 | 6,450 | 6,460 | 6,420 | 6,450 | 243,500 |
| 2008/07/25 | 6,400 | 6,460 | 6,400 | 6,430 | 253,900 |
| 2008/07/24 | 6,440 | 6,460 | 6,420 | 6,450 | 124,900 |
| 2008/07/23 | 6,430 | 6,440 | 6,400 | 6,420 | 217,900 |
| 2008/07/22 | 6,380 | 6,440 | 6,350 | 6,390 | 287,900 |
| 2008/07/18 | 6,470 | 6,470 | 6,390 | 6,390 | 364,700 |
| 2008/07/17 | 6,430 | 6,510 | 6,400 | 6,500 | 417,000 |
| 2008/07/16 | 6,370 | 6,420 | 6,290 | 6,360 | 445,800 |
| 2008/07/15 | 6,450 | 6,460 | 6,360 | 6,400 | 399,400 |
| 2008/07/14 | 6,470 | 6,550 | 6,450 | 6,510 | 493,000 |
| 2008/07/11 | 6,470 | 6,470 | 6,420 | 6,430 | 289,700 |
| 2008/07/10 | 6,450 | 6,470 | 6,390 | 6,410 | 286,600 |
| 2008/07/09 | 6,500 | 6,520 | 6,460 | 6,480 | 335,100 |
| 2008/07/08 | 6,500 | 6,510 | 6,460 | 6,470 | 263,400 |
| 2008/07/07 | 6,450 | 6,500 | 6,420 | 6,470 | 356,000 |
| 2008/07/04 | 6,400 | 6,470 | 6,350 | 6,430 | 347,000 |
| 2008/07/03 | 6,400 | 6,420 | 6,280 | 6,330 | 331,300 |
| 2008/07/02 | 6,470 | 6,530 | 6,430 | 6,450 | 236,000 |
| 2008/07/01 | 6,390 | 6,590 | 6,360 | 6,570 | 408,200 |
| 2008/06/30 | 6,340 | 6,390 | 6,310 | 6,340 | 113,800 |
| 2008/06/27 | 6,300 | 6,340 | 6,280 | 6,340 | 128,500 |
| 2008/06/26 | 6,380 | 6,410 | 6,360 | 6,380 | 123,200 |
| 2008/06/25 | 6,300 | 6,390 | 6,280 | 6,370 | 154,500 |
| 2008/06/24 | 6,300 | 6,340 | 6,280 | 6,340 | 68,400 |
| 2008/06/23 | 6,260 | 6,320 | 6,230 | 6,270 | 117,100 |
| 2008/06/20 | 6,320 | 6,330 | 6,270 | 6,280 | 102,700 |
| 2008/06/19 | 6,360 | 6,370 | 6,300 | 6,310 | 93,200 |
| 2008/06/18 | 6,380 | 6,400 | 6,370 | 6,390 | 94,100 |
| 2008/06/17 | 6,360 | 6,420 | 6,350 | 6,420 | 103,800 |
| 2008/06/16 | 6,350 | 6,360 | 6,300 | 6,350 | 89,000 |
| 2008/06/13 | 6,290 | 6,300 | 6,260 | 6,290 | 183,400 |
| 2008/06/12 | 6,310 | 6,320 | 6,290 | 6,320 | 142,000 |
| 2008/06/11 | 6,430 | 6,430 | 6,310 | 6,330 | 180,500 |
| 2008/06/10 | 6,390 | 6,440 | 6,350 | 6,420 | 245,400 |
| 2008/06/09 | 6,340 | 6,370 | 6,290 | 6,340 | 111,500 |
| 2008/06/06 | 6,430 | 6,460 | 6,400 | 6,400 | 152,800 |
| 2008/06/05 | 6,360 | 6,420 | 6,340 | 6,400 | 196,900 |
| 2008/06/04 | 6,340 | 6,350 | 6,270 | 6,350 | 106,800 |
| 2008/06/03 | 6,350 | 6,350 | 6,260 | 6,260 | 104,400 |
| 2008/06/02 | 6,290 | 6,380 | 6,290 | 6,370 | 145,700 |
| 2008/05/30 | 6,260 | 6,340 | 6,240 | 6,340 | 204,100 |
| 2008/05/29 | 6,220 | 6,240 | 6,170 | 6,220 | 91,700 |
| 2008/05/28 | 6,180 | 6,210 | 6,160 | 6,210 | 153,600 |
| 2008/05/27 | 6,150 | 6,230 | 6,140 | 6,190 | 116,400 |
| 2008/05/26 | 6,290 | 6,290 | 6,110 | 6,140 | 287,300 |
| 2008/05/23 | 6,320 | 6,390 | 6,280 | 6,280 | 184,500 |
| 2008/05/22 | 6,280 | 6,420 | 6,240 | 6,400 | 513,800 |
| 2008/05/21 | 6,210 | 6,280 | 6,210 | 6,260 | 156,300 |
| 2008/05/20 | 6,190 | 6,290 | 6,180 | 6,270 | 268,000 |
| 2008/05/19 | 6,150 | 6,180 | 6,130 | 6,130 | 98,100 |
| 2008/05/16 | 6,240 | 6,240 | 6,150 | 6,150 | 131,300 |
| 2008/05/15 | 6,130 | 6,250 | 6,120 | 6,200 | 231,300 |
| 2008/05/14 | 6,070 | 6,120 | 6,050 | 6,120 | 168,800 |
| 2008/05/13 | 6,090 | 6,110 | 6,020 | 6,070 | 156,900 |
| 2008/05/12 | 6,130 | 6,130 | 6,050 | 6,110 | 145,300 |
| 2008/05/09 | 6,240 | 6,290 | 6,110 | 6,140 | 266,900 |
| 2008/05/08 | 6,270 | 6,320 | 6,180 | 6,190 | 289,200 |
| 2008/05/07 | 6,220 | 6,280 | 6,200 | 6,240 | 181,200 |
| 2008/05/02 | 6,180 | 6,200 | 6,160 | 6,200 | 101,000 |
| 2008/05/01 | 6,190 | 6,190 | 6,120 | 6,140 | 90,000 |
| 2008/04/30 | 6,130 | 6,200 | 6,130 | 6,200 | 221,800 |
| 2008/04/28 | 6,150 | 6,160 | 6,120 | 6,150 | 106,000 |
| 2008/04/25 | 6,140 | 6,140 | 6,110 | 6,120 | 77,200 |
| 2008/04/24 | 6,130 | 6,130 | 6,080 | 6,100 | 62,200 |
| 2008/04/23 | 6,080 | 6,140 | 6,080 | 6,120 | 58,800 |
| 2008/04/22 | 6,140 | 6,150 | 6,120 | 6,130 | 68,500 |
| 2008/04/21 | 6,150 | 6,160 | 6,130 | 6,130 | 116,400 |
| 2008/04/18 | 6,100 | 6,150 | 6,080 | 6,120 | 99,700 |
| 2008/04/17 | 6,160 | 6,160 | 6,110 | 6,130 | 113,600 |
| 2008/04/16 | 6,130 | 6,160 | 6,090 | 6,110 | 162,700 |
| 2008/04/15 | 6,060 | 6,120 | 6,040 | 6,110 | 194,700 |
| 2008/04/14 | 6,000 | 6,090 | 5,990 | 6,050 | 140,100 |
| 2008/04/11 | 6,020 | 6,090 | 6,000 | 6,080 | 144,300 |
| 2008/04/10 | 6,010 | 6,010 | 5,930 | 5,960 | 143,800 |
| 2008/04/09 | 6,040 | 6,080 | 5,980 | 5,980 | 139,300 |
| 2008/04/08 | 6,130 | 6,130 | 5,970 | 5,980 | 229,600 |
| 2008/04/07 | 6,100 | 6,140 | 6,080 | 6,140 | 139,900 |
| 2008/04/04 | 6,040 | 6,100 | 6,020 | 6,080 | 181,400 |
| 2008/04/03 | 5,990 | 6,030 | 5,980 | 6,030 | 190,900 |
| 2008/04/02 | 5,950 | 6,000 | 5,940 | 5,970 | 126,300 |
| 2008/04/01 | 5,860 | 5,940 | 5,840 | 5,910 | 109,500 |
| 2008/03/31 | 5,900 | 5,950 | 5,770 | 5,850 | 273,300 |
| 2008/03/28 | 5,920 | 5,940 | 5,840 | 5,890 | 247,300 |
| 2008/03/27 | 5,930 | 5,970 | 5,910 | 5,930 | 150,600 |
| 2008/03/26 | 5,950 | 5,970 | 5,930 | 5,960 | 327,200 |
| 2008/03/25 | 6,080 | 6,080 | 6,010 | 6,020 | 576,200 |
| 2008/03/24 | 6,060 | 6,090 | 6,060 | 6,070 | 195,800 |
| 2008/03/21 | 5,990 | 6,020 | 5,970 | 6,020 | 193,600 |
| 2008/03/19 | 5,900 | 5,930 | 5,850 | 5,900 | 256,000 |
| 2008/03/18 | 5,780 | 5,810 | 5,760 | 5,800 | 258,900 |
| 2008/03/17 | 5,890 | 5,890 | 5,750 | 5,780 | 257,900 |
| 2008/03/14 | 6,040 | 6,040 | 5,900 | 5,910 | 430,200 |
| 2008/03/13 | 6,040 | 6,050 | 5,990 | 5,990 | 116,000 |
| 2008/03/12 | 6,090 | 6,090 | 6,030 | 6,060 | 170,200 |
| 2008/03/11 | 6,020 | 6,020 | 5,970 | 6,020 | 283,900 |
| 2008/03/10 | 6,010 | 6,040 | 6,000 | 6,030 | 233,000 |
| 2008/03/07 | 6,050 | 6,060 | 5,980 | 5,990 | 436,500 |
| 2008/03/06 | 6,110 | 6,110 | 6,050 | 6,060 | 203,700 |
| 2008/03/05 | 6,040 | 6,100 | 6,020 | 6,100 | 184,700 |
| 2008/03/04 | 6,030 | 6,040 | 6,010 | 6,020 | 152,000 |
| 2008/03/03 | 6,070 | 6,080 | 6,010 | 6,010 | 302,500 |
| 2008/02/29 | 6,110 | 6,110 | 6,070 | 6,080 | 247,100 |
| 2008/02/28 | 6,110 | 6,130 | 6,090 | 6,110 | 206,500 |
| 2008/02/27 | 6,130 | 6,140 | 6,100 | 6,120 | 260,100 |
| 2008/02/26 | 6,190 | 6,200 | 6,120 | 6,120 | 166,300 |
| 2008/02/25 | 6,130 | 6,170 | 6,120 | 6,150 | 211,300 |
| 2008/02/22 | 6,150 | 6,150 | 6,090 | 6,120 | 271,800 |
| 2008/02/21 | 6,170 | 6,190 | 6,140 | 6,160 | 252,500 |
| 2008/02/20 | 6,220 | 6,230 | 6,160 | 6,160 | 272,900 |
| 2008/02/19 | 6,230 | 6,250 | 6,200 | 6,230 | 219,000 |
| 2008/02/18 | 6,310 | 6,310 | 6,210 | 6,210 | 231,700 |
| 2008/02/15 | 6,250 | 6,320 | 6,240 | 6,300 | 218,800 |
| 2008/02/14 | 6,270 | 6,290 | 6,240 | 6,260 | 137,100 |
| 2008/02/13 | 6,300 | 6,300 | 6,220 | 6,230 | 199,300 |
| 2008/02/12 | 6,320 | 6,320 | 6,210 | 6,260 | 152,200 |
| 2008/02/08 | 6,300 | 6,320 | 6,250 | 6,310 | 214,000 |
| 2008/02/07 | 6,250 | 6,260 | 6,180 | 6,240 | 237,600 |
| 2008/02/06 | 6,320 | 6,330 | 6,250 | 6,250 | 186,000 |
| 2008/02/05 | 6,370 | 6,400 | 6,330 | 6,360 | 162,800 |
| 2008/02/04 | 6,330 | 6,370 | 6,320 | 6,370 | 164,100 |
| 2008/02/01 | 6,300 | 6,300 | 6,220 | 6,270 | 164,800 |
| 2008/01/31 | 6,190 | 6,320 | 6,180 | 6,280 | 205,600 |
| 2008/01/30 | 6,250 | 6,250 | 6,170 | 6,170 | 217,300 |
| 2008/01/29 | 6,300 | 6,330 | 6,180 | 6,210 | 317,100 |
| 2008/01/28 | 6,360 | 6,370 | 6,300 | 6,300 | 146,200 |
| 2008/01/25 | 6,280 | 6,330 | 6,270 | 6,310 | 210,400 |
| 2008/01/24 | 6,150 | 6,230 | 6,150 | 6,210 | 234,200 |
| 2008/01/23 | 6,180 | 6,190 | 6,070 | 6,110 | 451,000 |
| 2008/01/22 | 6,300 | 6,330 | 6,140 | 6,150 | 465,900 |
| 2008/01/21 | 6,400 | 6,420 | 6,330 | 6,340 | 177,200 |
| 2008/01/18 | 6,380 | 6,430 | 6,330 | 6,400 | 422,800 |
| 2008/01/17 | 6,410 | 6,420 | 6,360 | 6,400 | 292,000 |
| 2008/01/16 | 6,500 | 6,510 | 6,400 | 6,420 | 308,000 |
| 2008/01/15 | 6,550 | 6,570 | 6,500 | 6,500 | 237,200 |
| 2008/01/11 | 6,620 | 6,630 | 6,550 | 6,560 | 187,200 |
| 2008/01/10 | 6,680 | 6,680 | 6,620 | 6,620 | 174,900 |
| 2008/01/09 | 6,550 | 6,670 | 6,530 | 6,670 | 115,700 |
| 2008/01/08 | 6,580 | 6,610 | 6,530 | 6,610 | 190,200 |
| 2008/01/07 | 6,620 | 6,620 | 6,550 | 6,580 | 154,700 |
| 2008/01/04 | 6,710 | 6,710 | 6,600 | 6,630 | 154,300 |