オリコン(4800)の株価時系列情報
オリコン(4800)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 | 400,002 | 420,000 | 397,998 | 420,000 | 122 |
| 2001/12/27 | 382,998 | 400,002 | 370,002 | 400,002 | 52 |
| 2001/12/26 | 370,002 | 379,998 | 367,002 | 379,998 | 5 |
| 2001/12/25 | 379,002 | 379,002 | 370,002 | 370,002 | 5 |
| 2001/12/21 | 363,000 | 379,998 | 363,000 | 379,998 | 15 |
| 2001/12/20 | 388,002 | 393,000 | 388,002 | 390,000 | 36 |
| 2001/12/19 | 388,998 | 388,998 | 388,002 | 388,002 | 12 |
| 2001/12/18 | 379,998 | 379,998 | 370,002 | 379,998 | 27 |
| 2001/12/17 | 379,998 | 400,002 | 370,002 | 390,000 | 37 |
| 2001/12/14 | 375,000 | 390,000 | 370,002 | 379,998 | 19 |
| 2001/12/13 | 399,000 | 399,000 | 379,998 | 394,998 | 11 |
| 2001/12/12 | 399,000 | 399,000 | 370,002 | 399,000 | 10 |
| 2001/12/11 | 387,000 | 400,002 | 361,998 | 400,002 | 33 |
| 2001/12/10 | 402,000 | 405,000 | 390,000 | 390,000 | 33 |
| 2001/12/07 | 409,998 | 411,000 | 400,002 | 405,000 | 19 |
| 2001/12/06 | 415,002 | 430,002 | 412,002 | 412,002 | 19 |
| 2001/12/05 | 429,000 | 429,000 | 409,998 | 412,002 | 15 |
| 2001/12/04 | 439,002 | 445,002 | 430,002 | 435,000 | 39 |
| 2001/12/03 | 429,000 | 439,998 | 420,000 | 439,998 | 29 |
| 2001/11/30 | 409,002 | 430,002 | 400,002 | 430,002 | 102 |
| 2001/11/29 | 400,002 | 412,998 | 400,002 | 412,998 | 33 |
| 2001/11/28 | 420,000 | 420,000 | 409,998 | 409,998 | 11 |
| 2001/11/27 | 420,000 | 430,002 | 420,000 | 424,998 | 25 |
| 2001/11/26 | 430,002 | 438,000 | 415,002 | 415,002 | 32 |
| 2001/11/22 | 430,002 | 430,002 | 424,998 | 430,002 | 14 |
| 2001/11/21 | 409,998 | 415,002 | 400,002 | 409,998 | 28 |
| 2001/11/20 | 439,998 | 439,998 | 415,998 | 417,000 | 22 |
| 2001/11/19 | 409,998 | 433,998 | 409,998 | 430,002 | 68 |
| 2001/11/16 | 460,002 | 460,002 | 435,000 | 435,000 | 49 |
| 2001/11/15 | 450,000 | 469,998 | 435,000 | 465,000 | 87 |
| 2001/11/14 | 460,002 | 469,998 | 435,000 | 460,002 | 45 |
| 2001/11/13 | 477,000 | 477,000 | 439,998 | 468,000 | 64 |
| 2001/11/12 | 441,000 | 478,002 | 441,000 | 477,000 | 45 |
| 2001/11/09 | 448,998 | 450,000 | 430,002 | 430,002 | 40 |
| 2001/11/08 | 432,000 | 447,000 | 432,000 | 441,000 | 23 |
| 2001/11/07 | 475,998 | 475,998 | 430,002 | 432,000 | 39 |
| 2001/11/06 | 483,000 | 483,000 | 450,000 | 477,000 | 80 |
| 2001/11/05 | 490,002 | 490,002 | 478,002 | 483,000 | 135 |
| 2001/11/02 | 423,000 | 448,002 | 420,000 | 448,002 | 281 |
| 2001/11/01 | 375,000 | 397,998 | 375,000 | 397,998 | 19 |
| 2001/10/31 | 388,998 | 390,000 | 370,002 | 375,000 | 10 |
| 2001/10/30 | 400,002 | 400,002 | 388,002 | 390,000 | 12 |
| 2001/10/29 | 400,002 | 400,002 | 390,000 | 400,002 | 20 |
| 2001/10/26 | 394,998 | 400,002 | 394,998 | 394,998 | 24 |
| 2001/10/25 | 394,998 | 394,998 | 379,998 | 394,998 | 36 |
| 2001/10/24 | 394,998 | 394,998 | 390,000 | 394,998 | 25 |
| 2001/10/23 | 400,002 | 400,002 | 379,998 | 385,002 | 34 |
| 2001/10/22 | 331,998 | 373,998 | 330,000 | 373,998 | 45 |
| 2001/10/19 | 319,002 | 324,000 | 319,002 | 324,000 | 8 |
| 2001/10/18 | 319,002 | 328,998 | 316,002 | 316,002 | 6 |
| 2001/10/17 | 310,998 | 319,002 | 310,998 | 319,002 | 19 |
| 2001/10/16 | 310,998 | 316,998 | 310,002 | 310,998 | 9 |
| 2001/10/15 | 310,998 | 313,002 | 310,002 | 310,002 | 4 |
| 2001/10/12 | 315,000 | 319,998 | 313,998 | 313,998 | 9 |
| 2001/10/11 | 306,000 | 310,002 | 306,000 | 310,002 | 7 |
| 2001/10/10 | 309,000 | 310,002 | 306,000 | 306,000 | 4 |
| 2001/10/09 | 319,998 | 319,998 | 318,000 | 318,000 | 5 |
| 2001/10/05 | 316,002 | 330,000 | 316,002 | 319,998 | 26 |
| 2001/10/04 | 310,002 | 310,002 | 307,002 | 310,002 | 19 |
| 2001/10/03 | 310,002 | 310,002 | 304,998 | 304,998 | 5 |
| 2001/10/02 | 304,998 | 304,998 | 301,998 | 301,998 | 5 |
| 2001/10/01 | 319,998 | 319,998 | 303,000 | 304,002 | 10 |
| 2001/09/28 | 319,998 | 319,998 | 318,000 | 318,000 | 4 |
| 2001/09/27 | 300,000 | 319,998 | 300,000 | 318,000 | 4 |
| 2001/09/26 | 310,002 | 312,000 | 310,002 | 312,000 | 3 |
| 2001/09/25 | 310,002 | 313,002 | 310,002 | 313,002 | 3 |
| 2001/09/21 | 315,000 | 315,000 | 310,002 | 310,002 | 7 |
| 2001/09/20 | 315,000 | 315,000 | 315,000 | 315,000 | 2 |
| 2001/09/19 | 310,002 | 327,000 | 310,002 | 322,998 | 4 |
| 2001/09/18 | 301,998 | 315,000 | 301,998 | 315,000 | 10 |
| 2001/09/17 | 319,998 | 319,998 | 310,002 | 313,002 | 7 |
| 2001/09/14 | 316,002 | 330,000 | 310,998 | 330,000 | 12 |
| 2001/09/13 | 309,000 | 324,000 | 309,000 | 324,000 | 12 |
| 2001/09/11 | 345,000 | 346,002 | 345,000 | 345,000 | 5 |
| 2001/09/10 | 340,998 | 349,998 | 340,002 | 340,002 | 14 |
| 2001/09/07 | 349,998 | 349,998 | 345,000 | 349,998 | 6 |
| 2001/09/06 | 345,000 | 345,000 | 340,002 | 345,000 | 4 |
| 2001/09/05 | 340,002 | 340,002 | 340,002 | 340,002 | 3 |
| 2001/09/04 | 349,998 | 349,998 | 330,000 | 337,998 | 16 |
| 2001/09/03 | 384,000 | 384,000 | 360,000 | 360,000 | 6 |
| 2001/08/31 | 379,998 | 382,998 | 379,998 | 382,998 | 6 |
| 2001/08/30 | 379,002 | 390,000 | 379,002 | 390,000 | 7 |
| 2001/08/29 | 379,998 | 379,998 | 349,998 | 349,998 | 4 |
| 2001/08/28 | 385,998 | 390,000 | 367,002 | 390,000 | 6 |
| 2001/08/27 | 360,000 | 370,002 | 360,000 | 370,002 | 6 |
| 2001/08/24 | 358,998 | 367,998 | 358,998 | 360,000 | 7 |
| 2001/08/23 | 364,998 | 364,998 | 334,998 | 334,998 | 13 |
| 2001/08/22 | 375,000 | 375,000 | 364,998 | 375,000 | 14 |
| 2001/08/21 | 379,998 | 379,998 | 379,998 | 379,998 | 2 |
| 2001/08/20 | 400,002 | 400,998 | 390,000 | 390,000 | 24 |
| 2001/08/17 | 399,000 | 400,002 | 394,998 | 397,002 | 25 |
| 2001/08/16 | 385,998 | 391,002 | 379,998 | 391,002 | 25 |
| 2001/08/15 | 319,998 | 340,998 | 310,002 | 340,998 | 11 |
| 2001/08/14 | 349,998 | 355,002 | 348,000 | 355,002 | 7 |
| 2001/08/13 | 379,998 | 379,998 | 370,002 | 370,002 | 13 |
| 2001/08/10 | 400,002 | 400,002 | 385,002 | 388,002 | 6 |
| 2001/08/09 | 403,998 | 415,002 | 391,002 | 391,002 | 56 |
| 2001/08/08 | 379,998 | 390,000 | 375,000 | 390,000 | 11 |
| 2001/08/07 | 385,002 | 385,002 | 379,998 | 379,998 | 4 |
| 2001/08/06 | 394,998 | 394,998 | 378,000 | 379,998 | 9 |
| 2001/08/03 | 394,998 | 394,998 | 385,002 | 394,998 | 12 |
| 2001/08/02 | 409,002 | 409,998 | 379,998 | 379,998 | 9 |
| 2001/08/01 | 429,000 | 430,002 | 400,002 | 409,998 | 40 |
| 2001/07/27 | 304,998 | 306,000 | 289,998 | 289,998 | 21 |
| 2001/07/26 | 295,002 | 300,000 | 295,002 | 300,000 | 5 |
| 2001/07/25 | 295,002 | 298,998 | 289,998 | 291,000 | 10 |
| 2001/07/24 | 298,002 | 298,002 | 289,998 | 295,002 | 8 |
| 2001/07/23 | 300,000 | 301,002 | 295,002 | 295,002 | 17 |
| 2001/07/19 | 300,000 | 300,000 | 298,998 | 300,000 | 13 |
| 2001/07/18 | 316,002 | 316,002 | 300,000 | 301,998 | 19 |
| 2001/07/17 | 340,002 | 340,002 | 310,002 | 330,000 | 15 |
| 2001/07/16 | 354,000 | 354,000 | 340,002 | 340,002 | 4 |
| 2001/07/13 | 361,002 | 361,002 | 355,998 | 355,998 | 2 |
| 2001/07/12 | 349,998 | 355,998 | 349,998 | 355,998 | 3 |
| 2001/07/11 | 349,998 | 349,998 | 349,998 | 349,998 | 1 |
| 2001/07/10 | 379,998 | 379,998 | 369,000 | 369,000 | 10 |
| 2001/07/09 | 399,000 | 399,000 | 343,002 | 343,002 | 4 |
| 2001/07/06 | 390,000 | 390,000 | 370,002 | 390,000 | 12 |
| 2001/07/05 | 418,002 | 418,002 | 400,002 | 400,002 | 18 |
| 2001/07/04 | 448,002 | 448,002 | 418,002 | 418,002 | 18 |
| 2001/07/03 | 424,998 | 439,998 | 424,998 | 433,002 | 13 |
| 2001/07/02 | 499,998 | 499,998 | 499,998 | 499,998 | 2 |
| 2001/06/28 | 490,002 | 499,998 | 490,002 | 499,998 | 2 |
| 2001/06/27 | 490,998 | 490,998 | 490,002 | 490,002 | 2 |
| 2001/06/26 | 499,002 | 499,002 | 499,002 | 499,002 | 1 |
| 2001/06/25 | 465,000 | 465,000 | 465,000 | 465,000 | 1 |
| 2001/06/21 | 480,000 | 480,000 | 460,002 | 460,002 | 3 |
| 2001/06/20 | 480,000 | 480,000 | 478,998 | 478,998 | 2 |
| 2001/06/19 | 499,998 | 499,998 | 499,998 | 499,998 | 1 |
| 2001/06/18 | 495,000 | 505,002 | 495,000 | 505,002 | 4 |
| 2001/06/15 | 499,998 | 499,998 | 490,002 | 490,002 | 6 |
| 2001/06/14 | 499,998 | 499,998 | 499,998 | 499,998 | 4 |
| 2001/06/13 | 510,000 | 510,000 | 499,998 | 499,998 | 3 |
| 2001/06/12 | 529,998 | 529,998 | 520,002 | 520,002 | 3 |
| 2001/06/11 | 520,002 | 525,000 | 499,998 | 525,000 | 6 |
| 2001/06/08 | 501,000 | 520,002 | 501,000 | 519,000 | 19 |
| 2001/06/07 | 529,998 | 529,998 | 501,000 | 501,000 | 3 |
| 2001/06/06 | 510,000 | 510,000 | 499,002 | 499,998 | 10 |
| 2001/06/05 | 520,002 | 520,002 | 511,998 | 511,998 | 9 |
| 2001/06/04 | 520,002 | 529,998 | 520,002 | 525,000 | 7 |
| 2001/06/01 | 520,998 | 525,000 | 520,998 | 525,000 | 6 |
| 2001/05/31 | 550,002 | 550,002 | 529,998 | 529,998 | 11 |
| 2001/05/30 | 580,002 | 580,002 | 580,002 | 580,002 | 1 |
| 2001/05/29 | 580,002 | 589,998 | 580,002 | 586,002 | 5 |
| 2001/05/28 | 580,002 | 580,002 | 559,998 | 580,002 | 9 |
| 2001/05/25 | 580,998 | 589,998 | 580,002 | 580,002 | 14 |
| 2001/05/24 | 580,002 | 589,998 | 559,998 | 574,002 | 16 |
| 2001/05/23 | 550,002 | 550,002 | 510,000 | 520,002 | 46 |
| 2001/05/22 | 666,000 | 666,000 | 580,002 | 580,002 | 11 |
| 2001/05/21 | 690,000 | 694,998 | 664,998 | 664,998 | 16 |
| 2001/05/18 | 670,002 | 685,002 | 649,998 | 670,002 | 16 |
| 2001/05/17 | 660,000 | 679,998 | 660,000 | 670,002 | 19 |
| 2001/05/16 | 640,002 | 670,002 | 640,002 | 660,000 | 12 |
| 2001/05/15 | 679,998 | 679,998 | 640,002 | 640,002 | 27 |
| 2001/05/14 | 694,998 | 700,998 | 660,000 | 679,998 | 41 |
| 2001/05/11 | 610,002 | 690,000 | 610,002 | 690,000 | 51 |
| 2001/05/10 | 574,998 | 610,002 | 574,998 | 604,998 | 25 |
| 2001/05/09 | 531,000 | 585,000 | 531,000 | 559,998 | 18 |
| 2001/05/08 | 499,998 | 514,998 | 499,998 | 514,998 | 4 |
| 2001/05/07 | 525,000 | 525,000 | 495,000 | 499,998 | 10 |
| 2001/05/02 | 490,002 | 495,000 | 490,002 | 492,000 | 4 |
| 2001/05/01 | 499,998 | 499,998 | 475,002 | 475,002 | 15 |
| 2001/04/27 | 535,002 | 535,002 | 520,002 | 520,002 | 3 |
| 2001/04/26 | 529,998 | 535,002 | 510,000 | 535,002 | 9 |
| 2001/04/25 | 568,998 | 568,998 | 531,000 | 541,002 | 11 |
| 2001/04/24 | 580,002 | 589,998 | 547,002 | 556,998 | 13 |
| 2001/04/24 | 1 -> 2.00 分割 | ||||
| 2001/04/23 | 1,140,000 | 1,170,000 | 1,100,004 | 1,100,004 | 31 |
| 2001/04/20 | 1,149,996 | 1,149,996 | 1,100,004 | 1,119,996 | 23 |
| 2001/04/19 | 1,160,004 | 1,170,000 | 1,080,000 | 1,170,000 | 20 |
| 2001/04/18 | 1,239,996 | 1,239,996 | 1,119,996 | 1,160,004 | 21 |
| 2001/04/17 | 1,220,004 | 1,250,004 | 1,179,996 | 1,220,004 | 26 |
| 2001/04/16 | 1,119,996 | 1,239,996 | 1,119,996 | 1,200,000 | 49 |
| 2001/04/13 | 980,004 | 1,040,004 | 980,004 | 1,040,004 | 26 |
| 2001/04/12 | 990,000 | 990,000 | 963,000 | 963,000 | 15 |
| 2001/04/11 | 999,000 | 999,000 | 963,000 | 963,000 | 15 |
| 2001/04/10 | 999,996 | 999,996 | 960,000 | 960,000 | 11 |
| 2001/04/09 | 960,000 | 1,020,000 | 960,000 | 999,996 | 9 |
| 2001/04/06 | 980,004 | 980,004 | 950,004 | 960,000 | 12 |
| 2001/04/05 | 990,000 | 990,000 | 960,000 | 969,996 | 12 |
| 2001/04/04 | 959,004 | 1,010,004 | 950,004 | 999,996 | 17 |
| 2001/04/03 | 935,004 | 980,004 | 935,004 | 960,000 | 14 |
| 2001/04/02 | 939,996 | 939,996 | 920,004 | 935,004 | 11 |
| 2001/03/30 | 881,004 | 882,000 | 879,996 | 881,004 | 5 |
| 2001/03/29 | 900,000 | 909,996 | 890,004 | 890,004 | 12 |
| 2001/03/28 | 896,004 | 900,000 | 879,996 | 900,000 | 10 |
| 2001/03/27 | 890,004 | 900,000 | 870,000 | 879,996 | 6 |
| 2001/03/26 | 872,004 | 899,004 | 872,004 | 875,004 | 10 |
| 2001/03/23 | 870,000 | 879,996 | 849,996 | 861,000 | 10 |
| 2001/03/22 | 902,004 | 909,996 | 849,996 | 860,004 | 44 |
| 2001/03/16 | 740,004 | 744,996 | 740,004 | 744,996 | 2 |
| 2001/03/15 | 680,004 | 699,996 | 680,004 | 690,000 | 11 |
| 2001/03/14 | 740,004 | 740,004 | 699,996 | 699,996 | 10 |
| 2001/03/13 | 764,004 | 764,004 | 710,004 | 710,004 | 4 |
| 2001/03/12 | 800,004 | 800,004 | 789,996 | 789,996 | 5 |
| 2001/03/09 | 819,996 | 819,996 | 800,004 | 810,000 | 14 |
| 2001/03/08 | 840,000 | 840,000 | 819,996 | 819,996 | 4 |
| 2001/03/07 | 810,000 | 860,004 | 810,000 | 860,004 | 7 |
| 2001/03/06 | 780,000 | 791,004 | 780,000 | 791,004 | 3 |
| 2001/03/05 | 780,000 | 780,000 | 750,000 | 759,996 | 7 |
| 2001/03/02 | 819,996 | 819,996 | 791,004 | 798,000 | 5 |
| 2001/03/01 | 804,996 | 819,996 | 791,004 | 819,996 | 6 |
| 2001/02/28 | 768,000 | 800,004 | 768,000 | 800,004 | 3 |
| 2001/02/27 | 870,000 | 870,000 | 849,996 | 849,996 | 4 |
| 2001/02/26 | 879,996 | 890,004 | 870,000 | 870,000 | 5 |
| 2001/02/23 | 849,996 | 849,996 | 849,996 | 849,996 | 11 |
| 2001/02/22 | 849,996 | 870,000 | 849,996 | 849,996 | 14 |
| 2001/02/21 | 930,996 | 939,996 | 870,000 | 870,000 | 27 |
| 2001/02/20 | 900,000 | 969,000 | 900,000 | 930,000 | 26 |
| 2001/02/19 | 900,000 | 900,000 | 870,000 | 900,000 | 20 |
| 2001/02/16 | 881,004 | 939,996 | 879,996 | 900,000 | 52 |
| 2001/02/15 | 780,000 | 870,996 | 770,004 | 870,996 | 20 |
| 2001/02/14 | 800,004 | 800,004 | 750,000 | 771,000 | 12 |
| 2001/02/13 | 819,996 | 819,996 | 770,004 | 780,000 | 23 |
| 2001/02/09 | 840,000 | 840,000 | 800,004 | 830,004 | 8 |
| 2001/02/08 | 950,004 | 950,004 | 810,996 | 840,000 | 32 |
| 2001/02/07 | 900,000 | 900,000 | 900,000 | 900,000 | 31 |
| 2001/02/06 | 750,000 | 800,004 | 740,004 | 800,004 | 23 |
| 2001/02/05 | 678,996 | 699,996 | 678,996 | 684,996 | 7 |
| 2001/02/02 | 740,004 | 740,004 | 699,996 | 699,996 | 11 |
| 2001/02/01 | 729,996 | 729,996 | 720,000 | 720,000 | 7 |
| 2001/01/31 | 740,004 | 750,000 | 740,004 | 750,000 | 5 |
| 2001/01/29 | 774,996 | 774,996 | 774,996 | 774,996 | 1 |
| 2001/01/26 | 771,996 | 771,996 | 750,000 | 770,004 | 12 |
| 2001/01/25 | 669,996 | 770,004 | 665,004 | 770,004 | 10 |
| 2001/01/24 | 675,000 | 675,000 | 669,996 | 669,996 | 3 |
| 2001/01/23 | 660,996 | 669,996 | 660,000 | 669,996 | 4 |
| 2001/01/22 | 720,000 | 720,000 | 701,004 | 702,000 | 4 |
| 2001/01/19 | 740,004 | 750,000 | 699,996 | 699,996 | 9 |
| 2001/01/18 | 710,004 | 750,000 | 710,004 | 750,000 | 6 |
| 2001/01/17 | 699,996 | 699,996 | 690,000 | 690,000 | 3 |
| 2001/01/16 | 699,996 | 699,996 | 699,996 | 699,996 | 1 |
| 2001/01/15 | 639,996 | 699,996 | 639,996 | 699,996 | 2 |
| 2001/01/12 | 620,004 | 641,004 | 620,004 | 641,004 | 6 |
| 2001/01/11 | 660,000 | 660,000 | 620,004 | 620,004 | 6 |
| 2001/01/10 | 699,996 | 699,996 | 680,004 | 680,004 | 3 |
| 2001/01/09 | 729,996 | 740,004 | 680,004 | 699,996 | 19 |
| 2001/01/05 | 699,996 | 711,000 | 699,996 | 699,996 | 3 |
| 2001/01/04 | 750,000 | 750,000 | 731,004 | 731,004 | 3 |