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 |
|---|---|---|---|---|---|
| 2011/12/30 | 8,140 | 8,150 | 8,100 | 8,130 | 55,700 |
| 2011/12/29 | 8,050 | 8,150 | 8,040 | 8,140 | 106,700 |
| 2011/12/28 | 8,050 | 8,060 | 8,030 | 8,040 | 46,900 |
| 2011/12/27 | 8,040 | 8,070 | 8,020 | 8,040 | 75,900 |
| 2011/12/26 | 8,130 | 8,130 | 8,080 | 8,100 | 57,900 |
| 2011/12/22 | 8,110 | 8,180 | 8,080 | 8,120 | 90,600 |
| 2011/12/21 | 8,090 | 8,100 | 8,050 | 8,100 | 86,800 |
| 2011/12/20 | 7,950 | 8,090 | 7,950 | 8,090 | 151,900 |
| 2011/12/19 | 7,960 | 7,990 | 7,950 | 7,950 | 99,900 |
| 2011/12/16 | 7,970 | 8,000 | 7,950 | 7,960 | 158,700 |
| 2011/12/15 | 7,990 | 8,020 | 7,960 | 7,970 | 103,200 |
| 2011/12/14 | 8,000 | 8,020 | 7,980 | 7,990 | 84,000 |
| 2011/12/13 | 7,960 | 8,000 | 7,940 | 7,990 | 120,800 |
| 2011/12/12 | 8,040 | 8,040 | 7,980 | 8,000 | 120,600 |
| 2011/12/09 | 7,960 | 8,020 | 7,950 | 7,970 | 225,200 |
| 2011/12/08 | 8,040 | 8,090 | 7,970 | 8,020 | 199,800 |
| 2011/12/07 | 8,010 | 8,030 | 7,960 | 8,010 | 189,500 |
| 2011/12/06 | 8,000 | 8,050 | 7,960 | 7,980 | 175,900 |
| 2011/12/05 | 8,060 | 8,080 | 8,020 | 8,040 | 138,100 |
| 2011/12/02 | 7,980 | 8,090 | 7,970 | 8,080 | 175,700 |
| 2011/12/01 | 8,040 | 8,040 | 7,940 | 7,950 | 236,600 |
| 2011/11/30 | 7,990 | 8,050 | 7,970 | 8,030 | 227,800 |
| 2011/11/29 | 8,010 | 8,030 | 7,950 | 8,000 | 204,000 |
| 2011/11/28 | 8,090 | 8,090 | 7,990 | 7,990 | 162,900 |
| 2011/11/25 | 8,150 | 8,180 | 8,040 | 8,060 | 163,500 |
| 2011/11/24 | 8,180 | 8,250 | 8,140 | 8,160 | 154,500 |
| 2011/11/22 | 8,240 | 8,270 | 8,160 | 8,170 | 162,300 |
| 2011/11/21 | 8,200 | 8,280 | 8,200 | 8,260 | 153,100 |
| 2011/11/18 | 8,200 | 8,240 | 8,170 | 8,180 | 118,900 |
| 2011/11/17 | 8,170 | 8,220 | 8,140 | 8,200 | 111,200 |
| 2011/11/16 | 8,180 | 8,190 | 8,130 | 8,160 | 73,200 |
| 2011/11/15 | 8,170 | 8,230 | 8,160 | 8,170 | 94,100 |
| 2011/11/14 | 8,250 | 8,270 | 8,180 | 8,190 | 174,000 |
| 2011/11/11 | 8,230 | 8,290 | 8,230 | 8,290 | 177,200 |
| 2011/11/10 | 8,180 | 8,280 | 8,180 | 8,280 | 248,000 |
| 2011/11/09 | 8,230 | 8,270 | 8,170 | 8,250 | 236,400 |
| 2011/11/08 | 8,200 | 8,300 | 8,180 | 8,250 | 392,900 |
| 2011/11/07 | 8,000 | 8,200 | 7,980 | 8,190 | 570,900 |
| 2011/11/04 | 7,810 | 7,830 | 7,760 | 7,830 | 147,400 |
| 2011/11/02 | 7,870 | 7,870 | 7,750 | 7,780 | 176,400 |
| 2011/11/01 | 7,820 | 7,920 | 7,810 | 7,890 | 155,200 |
| 2011/10/31 | 7,720 | 7,890 | 7,720 | 7,810 | 165,600 |
| 2011/10/28 | 7,730 | 7,770 | 7,700 | 7,750 | 161,500 |
| 2011/10/27 | 7,670 | 7,730 | 7,660 | 7,720 | 135,700 |
| 2011/10/26 | 7,690 | 7,720 | 7,660 | 7,690 | 84,400 |
| 2011/10/25 | 7,750 | 7,770 | 7,660 | 7,690 | 158,700 |
| 2011/10/24 | 7,850 | 7,880 | 7,770 | 7,780 | 114,700 |
| 2011/10/21 | 7,900 | 7,950 | 7,820 | 7,850 | 99,100 |
| 2011/10/20 | 7,750 | 7,900 | 7,740 | 7,890 | 207,800 |
| 2011/10/19 | 7,740 | 7,770 | 7,700 | 7,750 | 109,900 |
| 2011/10/18 | 7,800 | 7,840 | 7,710 | 7,730 | 133,800 |
| 2011/10/17 | 7,860 | 7,900 | 7,790 | 7,800 | 121,100 |
| 2011/10/14 | 7,680 | 7,870 | 7,680 | 7,810 | 202,300 |
| 2011/10/13 | 7,750 | 7,760 | 7,690 | 7,730 | 197,800 |
| 2011/10/12 | 7,900 | 7,910 | 7,780 | 7,780 | 230,000 |
| 2011/10/11 | 8,000 | 8,000 | 7,920 | 7,930 | 178,500 |
| 2011/10/07 | 8,120 | 8,120 | 8,010 | 8,010 | 168,700 |
| 2011/10/06 | 8,090 | 8,130 | 8,070 | 8,110 | 156,700 |
| 2011/10/05 | 8,200 | 8,200 | 8,060 | 8,110 | 233,800 |
| 2011/10/04 | 8,190 | 8,250 | 8,170 | 8,210 | 241,800 |
| 2011/10/03 | 8,210 | 8,250 | 8,120 | 8,250 | 275,700 |
| 2011/09/30 | 8,200 | 8,290 | 8,200 | 8,270 | 372,700 |
| 2011/09/29 | 8,030 | 8,160 | 8,010 | 8,160 | 391,300 |
| 2011/09/28 | 7,900 | 8,030 | 7,890 | 8,030 | 552,900 |
| 2011/09/27 | 7,960 | 8,020 | 7,950 | 8,010 | 674,800 |
| 2011/09/26 | 7,990 | 8,020 | 7,880 | 7,940 | 451,900 |
| 2011/09/22 | 7,870 | 7,980 | 7,870 | 7,980 | 350,400 |
| 2011/09/21 | 7,820 | 7,890 | 7,820 | 7,870 | 311,700 |
| 2011/09/20 | 7,860 | 7,890 | 7,850 | 7,870 | 219,600 |
| 2011/09/16 | 7,930 | 7,950 | 7,870 | 7,900 | 216,200 |
| 2011/09/15 | 7,960 | 8,010 | 7,920 | 7,930 | 200,600 |
| 2011/09/14 | 7,950 | 8,020 | 7,910 | 7,920 | 237,700 |
| 2011/09/13 | 7,980 | 7,990 | 7,920 | 7,990 | 219,200 |
| 2011/09/12 | 7,880 | 7,980 | 7,870 | 7,980 | 293,500 |
| 2011/09/09 | 7,840 | 7,910 | 7,810 | 7,910 | 339,000 |
| 2011/09/08 | 7,800 | 7,840 | 7,780 | 7,840 | 214,300 |
| 2011/09/07 | 7,780 | 7,820 | 7,730 | 7,800 | 148,800 |
| 2011/09/06 | 7,680 | 7,820 | 7,660 | 7,770 | 398,800 |
| 2011/09/05 | 7,580 | 7,650 | 7,550 | 7,650 | 244,100 |
| 2011/09/02 | 7,570 | 7,630 | 7,560 | 7,630 | 143,900 |
| 2011/09/01 | 7,640 | 7,650 | 7,560 | 7,580 | 213,000 |
| 2011/08/31 | 7,620 | 7,640 | 7,540 | 7,580 | 261,300 |
| 2011/08/30 | 7,660 | 7,690 | 7,570 | 7,590 | 215,300 |
| 2011/08/29 | 7,620 | 7,730 | 7,600 | 7,650 | 295,200 |
| 2011/08/26 | 7,660 | 7,720 | 7,570 | 7,620 | 215,400 |
| 2011/08/25 | 7,780 | 7,840 | 7,640 | 7,640 | 408,200 |
| 2011/08/24 | 7,850 | 7,870 | 7,740 | 7,750 | 333,500 |
| 2011/08/23 | 7,700 | 7,820 | 7,700 | 7,790 | 417,500 |
| 2011/08/22 | 7,560 | 7,680 | 7,540 | 7,650 | 501,100 |
| 2011/08/19 | 7,500 | 7,600 | 7,490 | 7,560 | 353,300 |
| 2011/08/18 | 7,540 | 7,590 | 7,490 | 7,570 | 280,100 |
| 2011/08/17 | 7,500 | 7,540 | 7,420 | 7,520 | 314,300 |
| 2011/08/16 | 7,550 | 7,580 | 7,430 | 7,480 | 415,800 |
| 2011/08/15 | 7,400 | 7,570 | 7,390 | 7,530 | 552,100 |
| 2011/08/12 | 7,340 | 7,360 | 7,260 | 7,360 | 320,900 |
| 2011/08/11 | 7,150 | 7,310 | 7,120 | 7,300 | 295,800 |
| 2011/08/10 | 7,200 | 7,250 | 7,140 | 7,210 | 382,200 |
| 2011/08/09 | 7,030 | 7,150 | 6,960 | 7,140 | 441,600 |
| 2011/08/08 | 7,140 | 7,210 | 7,120 | 7,130 | 248,900 |
| 2011/08/05 | 6,900 | 7,230 | 6,900 | 7,210 | 699,800 |
| 2011/08/04 | 7,230 | 7,240 | 7,080 | 7,120 | 318,700 |
| 2011/08/03 | 7,250 | 7,300 | 7,210 | 7,240 | 217,100 |
| 2011/08/02 | 7,310 | 7,320 | 7,280 | 7,300 | 120,700 |
| 2011/08/01 | 7,210 | 7,340 | 7,210 | 7,310 | 217,500 |
| 2011/07/29 | 7,240 | 7,270 | 7,210 | 7,220 | 152,000 |
| 2011/07/28 | 7,270 | 7,300 | 7,220 | 7,220 | 195,600 |
| 2011/07/27 | 7,300 | 7,320 | 7,240 | 7,300 | 137,200 |
| 2011/07/26 | 7,330 | 7,350 | 7,290 | 7,320 | 219,600 |
| 2011/07/25 | 7,350 | 7,360 | 7,310 | 7,310 | 210,800 |
| 2011/07/22 | 7,340 | 7,350 | 7,300 | 7,300 | 110,600 |
| 2011/07/21 | 7,300 | 7,340 | 7,260 | 7,300 | 207,200 |
| 2011/07/20 | 7,410 | 7,430 | 7,240 | 7,290 | 371,700 |
| 2011/07/19 | 7,280 | 7,370 | 7,280 | 7,340 | 265,900 |
| 2011/07/15 | 7,200 | 7,300 | 7,180 | 7,260 | 338,800 |
| 2011/07/14 | 7,240 | 7,370 | 7,140 | 7,150 | 468,300 |
| 2011/07/13 | 7,100 | 7,250 | 7,090 | 7,230 | 456,000 |
| 2011/07/12 | 7,050 | 7,130 | 7,050 | 7,110 | 240,400 |
| 2011/07/11 | 7,140 | 7,160 | 7,070 | 7,110 | 260,600 |
| 2011/07/08 | 6,930 | 7,240 | 6,920 | 7,150 | 896,600 |
| 2011/07/07 | 6,920 | 6,920 | 6,880 | 6,900 | 142,500 |
| 2011/07/06 | 6,870 | 6,910 | 6,850 | 6,910 | 201,300 |
| 2011/07/05 | 6,870 | 6,880 | 6,850 | 6,870 | 93,200 |
| 2011/07/04 | 6,880 | 6,900 | 6,840 | 6,870 | 182,900 |
| 2011/07/01 | 6,850 | 6,890 | 6,830 | 6,860 | 228,300 |
| 2011/06/30 | 6,780 | 6,820 | 6,750 | 6,820 | 252,300 |
| 2011/06/29 | 6,710 | 6,810 | 6,700 | 6,800 | 299,400 |
| 2011/06/28 | 6,700 | 6,730 | 6,650 | 6,670 | 230,900 |
| 2011/06/27 | 6,700 | 6,720 | 6,650 | 6,660 | 201,000 |
| 2011/06/24 | 6,760 | 6,780 | 6,690 | 6,690 | 218,300 |
| 2011/06/23 | 6,710 | 6,750 | 6,710 | 6,740 | 161,500 |
| 2011/06/22 | 6,750 | 6,780 | 6,690 | 6,750 | 322,100 |
| 2011/06/21 | 6,730 | 6,790 | 6,670 | 6,760 | 282,500 |
| 2011/06/20 | 6,700 | 6,710 | 6,660 | 6,700 | 215,100 |
| 2011/06/17 | 6,640 | 6,660 | 6,590 | 6,660 | 278,100 |
| 2011/06/16 | 6,770 | 6,790 | 6,590 | 6,630 | 586,400 |
| 2011/06/15 | 6,830 | 6,850 | 6,770 | 6,810 | 228,300 |
| 2011/06/14 | 6,770 | 6,840 | 6,760 | 6,830 | 252,300 |
| 2011/06/13 | 6,680 | 6,740 | 6,660 | 6,740 | 263,600 |
| 2011/06/10 | 6,620 | 6,720 | 6,600 | 6,680 | 497,100 |
| 2011/06/09 | 6,580 | 6,610 | 6,550 | 6,580 | 247,300 |
| 2011/06/08 | 6,650 | 6,650 | 6,550 | 6,590 | 298,700 |
| 2011/06/07 | 6,560 | 6,660 | 6,560 | 6,640 | 241,400 |
| 2011/06/06 | 6,540 | 6,590 | 6,530 | 6,550 | 304,100 |
| 2011/06/03 | 6,640 | 6,640 | 6,530 | 6,540 | 366,200 |
| 2011/06/02 | 6,750 | 6,750 | 6,610 | 6,620 | 592,000 |
| 2011/06/01 | 6,890 | 6,890 | 6,770 | 6,770 | 421,900 |
| 2011/05/31 | 6,850 | 6,900 | 6,820 | 6,900 | 296,400 |
| 2011/05/30 | 6,870 | 6,880 | 6,810 | 6,850 | 208,300 |
| 2011/05/27 | 6,910 | 6,910 | 6,880 | 6,880 | 74,000 |
| 2011/05/26 | 6,910 | 6,930 | 6,880 | 6,900 | 153,000 |
| 2011/05/25 | 6,930 | 6,930 | 6,880 | 6,890 | 144,200 |
| 2011/05/24 | 6,900 | 6,930 | 6,880 | 6,930 | 140,400 |
| 2011/05/23 | 6,950 | 6,950 | 6,890 | 6,900 | 208,600 |
| 2011/05/20 | 7,010 | 7,010 | 6,920 | 6,930 | 229,000 |
| 2011/05/19 | 6,960 | 7,020 | 6,940 | 7,000 | 389,800 |
| 2011/05/18 | 6,910 | 6,960 | 6,900 | 6,940 | 219,700 |
| 2011/05/17 | 6,890 | 6,910 | 6,850 | 6,880 | 174,900 |
| 2011/05/16 | 6,950 | 6,950 | 6,860 | 6,880 | 239,000 |
| 2011/05/13 | 6,980 | 6,990 | 6,910 | 6,940 | 366,800 |
| 2011/05/12 | 6,910 | 6,990 | 6,880 | 6,930 | 309,400 |
| 2011/05/11 | 6,980 | 6,990 | 6,910 | 6,920 | 311,400 |
| 2011/05/10 | 6,970 | 7,000 | 6,860 | 6,990 | 479,800 |
| 2011/05/09 | 6,900 | 7,120 | 6,880 | 6,910 | 1,067,500 |
| 2011/05/06 | 6,860 | 6,860 | 6,790 | 6,840 | 448,700 |
| 2011/05/02 | 6,850 | 6,920 | 6,790 | 6,920 | 399,300 |
| 2011/04/28 | 6,790 | 6,860 | 6,760 | 6,860 | 325,100 |
| 2011/04/27 | 6,810 | 6,830 | 6,700 | 6,750 | 384,100 |
| 2011/04/26 | 6,870 | 6,880 | 6,810 | 6,810 | 272,300 |
| 2011/04/25 | 6,950 | 7,010 | 6,880 | 6,890 | 375,000 |
| 2011/04/22 | 6,890 | 6,980 | 6,860 | 6,930 | 526,900 |
| 2011/04/21 | 6,850 | 6,890 | 6,810 | 6,890 | 426,800 |
| 2011/04/20 | 6,850 | 6,860 | 6,760 | 6,760 | 468,800 |
| 2011/04/19 | 6,840 | 6,860 | 6,810 | 6,830 | 299,800 |
| 2011/04/18 | 6,900 | 6,910 | 6,840 | 6,860 | 411,800 |
| 2011/04/15 | 6,780 | 6,940 | 6,750 | 6,850 | 997,700 |
| 2011/04/14 | 6,780 | 6,810 | 6,720 | 6,750 | 917,100 |
| 2011/04/13 | 6,650 | 6,790 | 6,560 | 6,770 | 1,153,200 |
| 2011/04/12 | 6,630 | 6,680 | 6,520 | 6,630 | 775,300 |
| 2011/04/11 | 6,750 | 6,780 | 6,610 | 6,620 | 811,900 |
| 2011/04/08 | 6,320 | 6,600 | 6,300 | 6,560 | 990,300 |
| 2011/04/07 | 6,350 | 6,370 | 6,300 | 6,330 | 493,900 |
| 2011/04/06 | 6,370 | 6,410 | 6,210 | 6,330 | 1,205,800 |
| 2011/04/05 | 6,440 | 6,510 | 6,350 | 6,390 | 803,600 |
| 2011/04/04 | 6,440 | 6,580 | 6,380 | 6,420 | 794,700 |
| 2011/04/01 | 6,640 | 6,690 | 6,500 | 6,500 | 764,500 |
| 2011/03/31 | 6,740 | 6,740 | 6,550 | 6,610 | 709,300 |
| 2011/03/30 | 6,670 | 6,710 | 6,540 | 6,700 | 1,510,600 |
| 2011/03/29 | 6,190 | 6,420 | 6,190 | 6,370 | 1,406,100 |
| 2011/03/28 | 6,140 | 6,250 | 6,120 | 6,170 | 1,517,800 |
| 2011/03/25 | 6,410 | 6,420 | 6,170 | 6,280 | 1,344,200 |
| 2011/03/24 | 6,700 | 6,720 | 6,410 | 6,480 | 1,011,600 |
| 2011/03/23 | 6,870 | 6,890 | 6,710 | 6,740 | 805,500 |
| 2011/03/22 | 7,000 | 7,010 | 6,860 | 6,860 | 720,200 |
| 2011/03/18 | 6,730 | 6,750 | 6,670 | 6,740 | 823,200 |
| 2011/03/17 | 6,590 | 6,770 | 6,460 | 6,700 | 816,900 |
| 2011/03/16 | 6,300 | 6,920 | 6,300 | 6,840 | 740,400 |
| 2011/03/15 | 6,730 | 6,740 | 6,000 | 6,200 | 1,345,500 |
| 2011/03/14 | 6,700 | 7,400 | 6,700 | 6,870 | 1,305,000 |
| 2011/03/11 | 8,240 | 8,240 | 8,190 | 8,200 | 254,600 |
| 2011/03/10 | 8,270 | 8,320 | 8,210 | 8,230 | 263,000 |
| 2011/03/09 | 8,280 | 8,290 | 8,250 | 8,270 | 107,400 |
| 2011/03/08 | 8,210 | 8,300 | 8,200 | 8,230 | 157,900 |
| 2011/03/07 | 8,260 | 8,260 | 8,180 | 8,190 | 126,000 |
| 2011/03/04 | 8,220 | 8,290 | 8,220 | 8,250 | 175,800 |
| 2011/03/03 | 8,180 | 8,230 | 8,150 | 8,220 | 157,100 |
| 2011/03/02 | 8,200 | 8,230 | 8,100 | 8,200 | 326,800 |
| 2011/03/01 | 8,190 | 8,260 | 8,190 | 8,230 | 196,900 |
| 2011/02/28 | 8,090 | 8,210 | 8,050 | 8,180 | 226,300 |
| 2011/02/25 | 7,960 | 8,110 | 7,960 | 8,100 | 325,900 |
| 2011/02/24 | 7,970 | 8,040 | 7,920 | 7,930 | 362,000 |
| 2011/02/23 | 7,900 | 7,970 | 7,900 | 7,950 | 145,400 |
| 2011/02/22 | 7,910 | 7,960 | 7,890 | 7,940 | 227,400 |
| 2011/02/21 | 7,950 | 7,970 | 7,900 | 7,970 | 149,600 |
| 2011/02/18 | 7,970 | 8,000 | 7,960 | 8,000 | 83,000 |
| 2011/02/17 | 7,940 | 7,990 | 7,930 | 7,980 | 164,800 |
| 2011/02/16 | 7,970 | 7,990 | 7,940 | 7,940 | 169,100 |
| 2011/02/15 | 7,990 | 8,000 | 7,970 | 8,000 | 142,100 |
| 2011/02/14 | 7,950 | 8,010 | 7,930 | 7,990 | 229,300 |
| 2011/02/10 | 7,900 | 7,960 | 7,900 | 7,940 | 224,100 |
| 2011/02/09 | 7,850 | 7,910 | 7,840 | 7,890 | 172,300 |
| 2011/02/08 | 7,920 | 7,920 | 7,800 | 7,810 | 229,400 |
| 2011/02/07 | 7,890 | 7,940 | 7,880 | 7,920 | 182,600 |
| 2011/02/04 | 7,830 | 7,940 | 7,810 | 7,890 | 408,400 |
| 2011/02/03 | 7,720 | 7,780 | 7,690 | 7,780 | 152,200 |
| 2011/02/02 | 7,660 | 7,730 | 7,640 | 7,730 | 307,200 |
| 2011/02/01 | 7,580 | 7,630 | 7,580 | 7,630 | 115,700 |
| 2011/01/31 | 7,550 | 7,590 | 7,530 | 7,560 | 152,800 |
| 2011/01/28 | 7,600 | 7,640 | 7,550 | 7,550 | 183,100 |
| 2011/01/27 | 7,620 | 7,630 | 7,560 | 7,580 | 180,100 |
| 2011/01/26 | 7,650 | 7,670 | 7,610 | 7,620 | 235,400 |
| 2011/01/25 | 7,650 | 7,650 | 7,600 | 7,620 | 207,900 |
| 2011/01/24 | 7,540 | 7,630 | 7,540 | 7,630 | 297,500 |
| 2011/01/21 | 7,630 | 7,640 | 7,500 | 7,510 | 329,700 |
| 2011/01/20 | 7,590 | 7,630 | 7,560 | 7,590 | 287,200 |
| 2011/01/19 | 7,520 | 7,530 | 7,500 | 7,500 | 168,600 |
| 2011/01/18 | 7,520 | 7,540 | 7,500 | 7,510 | 166,200 |
| 2011/01/17 | 7,540 | 7,550 | 7,510 | 7,510 | 155,000 |
| 2011/01/14 | 7,540 | 7,560 | 7,520 | 7,520 | 167,400 |
| 2011/01/13 | 7,590 | 7,590 | 7,520 | 7,530 | 159,400 |
| 2011/01/12 | 7,610 | 7,630 | 7,550 | 7,560 | 170,900 |
| 2011/01/11 | 7,550 | 7,610 | 7,530 | 7,600 | 187,100 |
| 2011/01/07 | 7,510 | 7,570 | 7,500 | 7,520 | 367,400 |
| 2011/01/06 | 7,550 | 7,550 | 7,500 | 7,500 | 186,400 |
| 2011/01/05 | 7,550 | 7,560 | 7,510 | 7,540 | 142,400 |
| 2011/01/04 | 7,580 | 7,580 | 7,530 | 7,550 | 142,600 |