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 |
|---|---|---|---|---|---|
| 2002/12/30 | 109,002 | 109,998 | 105,000 | 109,998 | 17 |
| 2002/12/27 | 109,002 | 109,002 | 105,000 | 108,000 | 10 |
| 2002/12/26 | 108,000 | 108,000 | 103,002 | 108,000 | 21 |
| 2002/12/25 | 102,000 | 103,998 | 100,002 | 103,002 | 26 |
| 2002/12/24 | 100,998 | 103,998 | 98,502 | 103,998 | 46 |
| 2002/12/20 | 103,998 | 103,998 | 100,998 | 100,998 | 23 |
| 2002/12/19 | 103,998 | 103,998 | 100,002 | 103,998 | 47 |
| 2002/12/18 | 105,000 | 108,000 | 100,998 | 105,000 | 23 |
| 2002/12/17 | 103,002 | 105,000 | 100,002 | 105,000 | 41 |
| 2002/12/16 | 103,002 | 103,002 | 99,000 | 102,000 | 80 |
| 2002/12/13 | 103,998 | 105,000 | 100,002 | 105,000 | 92 |
| 2002/12/12 | 112,998 | 112,998 | 108,000 | 108,000 | 50 |
| 2002/12/11 | 115,998 | 117,000 | 112,998 | 114,000 | 43 |
| 2002/12/10 | 117,000 | 117,000 | 115,002 | 115,002 | 37 |
| 2002/12/09 | 118,998 | 118,998 | 115,998 | 117,000 | 39 |
| 2002/12/06 | 121,998 | 121,998 | 115,002 | 118,998 | 57 |
| 2002/12/05 | 123,000 | 124,998 | 120,000 | 124,998 | 28 |
| 2002/12/04 | 123,000 | 124,998 | 120,000 | 121,998 | 53 |
| 2002/12/03 | 121,998 | 126,000 | 118,998 | 123,000 | 179 |
| 2002/12/02 | 135,000 | 135,000 | 118,002 | 118,002 | 288 |
| 2002/11/29 | 130,002 | 130,002 | 124,998 | 124,998 | 35 |
| 2002/11/28 | 130,002 | 130,002 | 124,998 | 130,002 | 20 |
| 2002/11/27 | 132,000 | 132,000 | 129,000 | 130,002 | 7 |
| 2002/11/26 | 136,002 | 136,002 | 124,998 | 133,998 | 15 |
| 2002/11/25 | 133,002 | 139,998 | 124,998 | 133,998 | 45 |
| 2002/11/22 | 130,002 | 130,002 | 129,000 | 130,002 | 8 |
| 2002/11/21 | 127,998 | 130,002 | 120,000 | 130,002 | 27 |
| 2002/11/20 | 124,998 | 127,998 | 118,002 | 127,998 | 32 |
| 2002/11/19 | 136,002 | 136,002 | 121,002 | 127,998 | 38 |
| 2002/11/18 | 142,998 | 142,998 | 123,000 | 139,998 | 47 |
| 2002/11/15 | 151,998 | 153,000 | 151,998 | 151,998 | 23 |
| 2002/11/14 | 180,000 | 184,998 | 175,998 | 181,998 | 46 |
| 2002/11/13 | 169,998 | 183,000 | 169,998 | 178,002 | 65 |
| 2002/11/12 | 160,002 | 165,000 | 159,000 | 165,000 | 27 |
| 2002/11/11 | 160,002 | 162,000 | 157,998 | 160,002 | 32 |
| 2002/11/08 | 159,000 | 162,000 | 154,002 | 160,002 | 17 |
| 2002/11/07 | 165,000 | 166,002 | 154,998 | 159,000 | 30 |
| 2002/11/06 | 154,998 | 160,998 | 154,998 | 160,998 | 33 |
| 2002/11/05 | 150,000 | 154,998 | 145,998 | 153,000 | 29 |
| 2002/11/01 | 150,000 | 150,000 | 148,002 | 150,000 | 8 |
| 2002/10/31 | 148,002 | 150,000 | 145,998 | 150,000 | 11 |
| 2002/10/30 | 139,998 | 145,998 | 136,998 | 145,998 | 25 |
| 2002/10/29 | 141,000 | 144,000 | 139,998 | 139,998 | 9 |
| 2002/10/28 | 141,000 | 148,998 | 133,998 | 148,998 | 28 |
| 2002/10/25 | 145,002 | 145,998 | 139,998 | 141,000 | 32 |
| 2002/10/24 | 148,998 | 148,998 | 142,998 | 147,000 | 34 |
| 2002/10/23 | 160,002 | 160,002 | 148,002 | 150,000 | 100 |
| 2002/10/22 | 166,002 | 168,000 | 162,000 | 163,998 | 174 |
| 2002/10/21 | 145,998 | 160,002 | 145,998 | 160,002 | 95 |
| 2002/10/18 | 133,002 | 139,998 | 130,002 | 139,998 | 84 |
| 2002/10/17 | 130,002 | 133,002 | 129,000 | 133,002 | 37 |
| 2002/10/16 | 136,002 | 139,998 | 127,998 | 130,002 | 78 |
| 2002/10/15 | 121,998 | 127,998 | 120,000 | 124,998 | 218 |
| 2002/10/11 | 120,000 | 121,998 | 115,998 | 118,002 | 56 |
| 2002/10/10 | 135,000 | 135,000 | 117,000 | 118,002 | 121 |
| 2002/10/09 | 148,002 | 148,002 | 135,000 | 136,998 | 36 |
| 2002/10/08 | 145,998 | 150,000 | 145,002 | 147,000 | 36 |
| 2002/10/07 | 136,998 | 139,998 | 135,000 | 139,998 | 90 |
| 2002/10/04 | 154,002 | 154,002 | 150,000 | 150,000 | 18 |
| 2002/10/03 | 180,000 | 180,000 | 159,000 | 160,002 | 50 |
| 2002/10/02 | 184,998 | 184,998 | 178,998 | 178,998 | 28 |
| 2002/10/01 | 193,998 | 193,998 | 184,998 | 184,998 | 29 |
| 2002/09/30 | 195,000 | 199,998 | 195,000 | 199,998 | 10 |
| 2002/09/27 | 190,002 | 193,998 | 177,000 | 193,998 | 46 |
| 2002/09/26 | 208,998 | 208,998 | 186,000 | 190,998 | 77 |
| 2002/09/25 | 210,000 | 210,000 | 195,000 | 196,002 | 19 |
| 2002/09/24 | 211,998 | 214,002 | 210,000 | 211,002 | 14 |
| 2002/09/20 | 214,998 | 214,998 | 211,002 | 211,002 | 13 |
| 2002/09/19 | 214,998 | 214,998 | 211,998 | 214,998 | 12 |
| 2002/09/18 | 223,998 | 223,998 | 214,998 | 220,002 | 14 |
| 2002/09/17 | 220,002 | 225,000 | 211,002 | 220,002 | 11 |
| 2002/09/13 | 220,002 | 220,002 | 211,998 | 220,002 | 12 |
| 2002/09/12 | 220,002 | 220,002 | 211,002 | 220,002 | 12 |
| 2002/09/11 | 220,002 | 220,002 | 214,998 | 220,002 | 22 |
| 2002/09/10 | 220,002 | 220,002 | 214,998 | 220,002 | 7 |
| 2002/09/09 | 216,000 | 222,000 | 210,000 | 220,002 | 37 |
| 2002/09/06 | 220,998 | 220,998 | 199,998 | 210,000 | 50 |
| 2002/09/05 | 231,000 | 234,000 | 220,002 | 231,000 | 52 |
| 2002/09/04 | 229,998 | 231,000 | 229,998 | 231,000 | 14 |
| 2002/09/03 | 235,002 | 247,998 | 235,002 | 240,000 | 23 |
| 2002/09/02 | 249,000 | 250,002 | 244,002 | 247,002 | 21 |
| 2002/08/30 | 253,002 | 255,000 | 247,998 | 249,000 | 68 |
| 2002/08/29 | 241,002 | 244,002 | 232,998 | 244,002 | 19 |
| 2002/08/28 | 235,002 | 235,002 | 231,000 | 234,000 | 29 |
| 2002/08/27 | 238,002 | 238,002 | 229,998 | 229,998 | 24 |
| 2002/08/26 | 229,998 | 238,998 | 228,000 | 238,002 | 22 |
| 2002/08/23 | 220,002 | 226,998 | 220,002 | 226,998 | 43 |
| 2002/08/22 | 229,998 | 229,998 | 220,002 | 229,998 | 26 |
| 2002/08/21 | 244,998 | 244,998 | 229,998 | 240,000 | 30 |
| 2002/08/20 | 250,002 | 259,998 | 250,002 | 253,002 | 44 |
| 2002/08/19 | 289,998 | 291,000 | 270,000 | 270,000 | 72 |
| 2002/08/16 | 280,002 | 280,002 | 271,998 | 280,002 | 100 |
| 2002/08/15 | 223,002 | 240,000 | 223,002 | 240,000 | 20 |
| 2002/08/14 | 222,000 | 240,000 | 222,000 | 240,000 | 7 |
| 2002/08/13 | 258,000 | 258,000 | 250,002 | 250,002 | 6 |
| 2002/08/12 | 259,998 | 261,000 | 250,002 | 261,000 | 9 |
| 2002/08/09 | 265,002 | 265,998 | 265,002 | 265,002 | 4 |
| 2002/08/08 | 247,002 | 264,000 | 244,998 | 264,000 | 52 |
| 2002/08/07 | 259,002 | 270,000 | 258,000 | 268,998 | 10 |
| 2002/08/06 | 271,002 | 271,002 | 259,998 | 265,002 | 4 |
| 2002/08/05 | 261,000 | 274,002 | 259,998 | 274,002 | 15 |
| 2002/08/02 | 259,998 | 274,002 | 259,998 | 274,002 | 5 |
| 2002/08/01 | 274,998 | 274,998 | 274,998 | 274,998 | 1 |
| 2002/07/31 | 265,998 | 270,000 | 259,998 | 270,000 | 8 |
| 2002/07/30 | 271,998 | 271,998 | 270,000 | 270,000 | 4 |
| 2002/07/29 | 268,002 | 268,002 | 268,002 | 268,002 | 1 |
| 2002/07/26 | 268,998 | 270,000 | 268,002 | 268,002 | 7 |
| 2002/07/25 | 274,998 | 274,998 | 270,000 | 270,000 | 4 |
| 2002/07/24 | 274,998 | 285,000 | 274,998 | 274,998 | 9 |
| 2002/07/23 | 265,002 | 274,998 | 265,002 | 274,998 | 11 |
| 2002/07/22 | 268,002 | 270,000 | 268,002 | 270,000 | 9 |
| 2002/07/19 | 289,998 | 289,998 | 274,998 | 280,002 | 17 |
| 2002/07/18 | 271,998 | 285,000 | 271,998 | 285,000 | 6 |
| 2002/07/17 | 279,000 | 280,002 | 268,998 | 280,002 | 32 |
| 2002/07/16 | 295,002 | 295,002 | 280,002 | 289,998 | 12 |
| 2002/07/15 | 298,002 | 298,002 | 289,998 | 297,000 | 18 |
| 2002/07/12 | 298,998 | 300,000 | 295,002 | 298,998 | 6 |
| 2002/07/11 | 298,002 | 298,002 | 295,002 | 295,002 | 7 |
| 2002/07/10 | 300,000 | 300,000 | 298,002 | 298,002 | 8 |
| 2002/07/09 | 300,000 | 300,000 | 298,998 | 298,998 | 5 |
| 2002/07/08 | 301,002 | 301,002 | 298,002 | 301,002 | 17 |
| 2002/07/05 | 304,998 | 304,998 | 300,000 | 300,000 | 6 |
| 2002/07/04 | 301,998 | 304,998 | 300,000 | 300,000 | 12 |
| 2002/07/03 | 300,000 | 303,000 | 295,002 | 301,002 | 12 |
| 2002/07/02 | 303,000 | 304,998 | 300,000 | 300,000 | 6 |
| 2002/07/01 | 306,000 | 306,000 | 300,000 | 300,000 | 3 |
| 2002/06/28 | 300,000 | 306,000 | 298,998 | 298,998 | 20 |
| 2002/06/27 | 306,000 | 307,998 | 301,002 | 306,000 | 22 |
| 2002/06/26 | 306,000 | 306,000 | 295,998 | 303,000 | 8 |
| 2002/06/25 | 318,000 | 318,000 | 310,002 | 310,002 | 2 |
| 2002/06/24 | 310,002 | 319,002 | 300,000 | 319,002 | 31 |
| 2002/06/21 | 319,998 | 319,998 | 306,000 | 312,000 | 16 |
| 2002/06/20 | 315,000 | 316,998 | 310,998 | 310,998 | 6 |
| 2002/06/19 | 310,002 | 315,000 | 310,002 | 315,000 | 29 |
| 2002/06/18 | 310,002 | 313,002 | 310,002 | 313,002 | 5 |
| 2002/06/17 | 316,002 | 318,000 | 310,998 | 310,998 | 15 |
| 2002/06/14 | 310,998 | 312,000 | 310,002 | 312,000 | 11 |
| 2002/06/13 | 306,000 | 309,000 | 306,000 | 309,000 | 17 |
| 2002/06/12 | 318,000 | 318,000 | 306,000 | 309,000 | 23 |
| 2002/06/11 | 307,998 | 318,000 | 307,002 | 318,000 | 29 |
| 2002/06/10 | 307,002 | 310,002 | 307,002 | 310,002 | 7 |
| 2002/06/07 | 312,000 | 312,000 | 310,998 | 310,998 | 20 |
| 2002/06/06 | 316,998 | 316,998 | 313,002 | 313,002 | 3 |
| 2002/06/05 | 316,998 | 318,000 | 316,002 | 318,000 | 3 |
| 2002/06/04 | 316,002 | 319,998 | 316,002 | 316,998 | 24 |
| 2002/06/03 | 328,998 | 328,998 | 319,002 | 322,002 | 35 |
| 2002/05/31 | 319,998 | 331,002 | 318,000 | 330,000 | 30 |
| 2002/05/30 | 315,000 | 316,002 | 310,998 | 316,002 | 30 |
| 2002/05/29 | 316,002 | 316,002 | 310,002 | 315,000 | 21 |
| 2002/05/28 | 325,002 | 325,002 | 313,998 | 319,998 | 34 |
| 2002/05/27 | 334,998 | 343,998 | 330,000 | 330,000 | 29 |
| 2002/05/24 | 316,002 | 330,000 | 316,002 | 330,000 | 32 |
| 2002/05/23 | 318,000 | 319,002 | 316,002 | 316,998 | 15 |
| 2002/05/22 | 318,000 | 319,998 | 316,998 | 319,002 | 15 |
| 2002/05/21 | 328,002 | 331,998 | 315,000 | 315,000 | 21 |
| 2002/05/20 | 325,002 | 328,998 | 324,000 | 325,998 | 8 |
| 2002/05/17 | 322,002 | 325,002 | 322,002 | 325,002 | 6 |
| 2002/05/16 | 322,002 | 322,002 | 321,000 | 322,002 | 6 |
| 2002/05/15 | 321,000 | 325,002 | 321,000 | 322,002 | 8 |
| 2002/05/14 | 321,000 | 321,000 | 319,998 | 319,998 | 2 |
| 2002/05/13 | 322,002 | 325,002 | 321,000 | 321,000 | 14 |
| 2002/05/10 | 327,000 | 330,000 | 319,998 | 319,998 | 22 |
| 2002/05/09 | 331,998 | 334,998 | 325,002 | 330,000 | 22 |
| 2002/05/08 | 334,998 | 334,998 | 331,998 | 331,998 | 7 |
| 2002/05/07 | 331,002 | 334,002 | 330,000 | 334,002 | 7 |
| 2002/05/02 | 337,002 | 337,002 | 331,002 | 331,002 | 10 |
| 2002/05/01 | 330,000 | 339,000 | 330,000 | 334,998 | 13 |
| 2002/04/30 | 339,000 | 339,000 | 331,998 | 331,998 | 8 |
| 2002/04/26 | 342,000 | 343,002 | 340,002 | 343,002 | 11 |
| 2002/04/25 | 346,002 | 346,002 | 343,002 | 343,002 | 4 |
| 2002/04/24 | 340,002 | 346,002 | 340,002 | 346,002 | 26 |
| 2002/04/23 | 348,000 | 348,000 | 343,002 | 346,998 | 14 |
| 2002/04/22 | 348,000 | 354,000 | 348,000 | 354,000 | 11 |
| 2002/04/19 | 349,998 | 354,000 | 346,002 | 346,002 | 9 |
| 2002/04/18 | 348,000 | 355,002 | 348,000 | 349,998 | 9 |
| 2002/04/17 | 348,000 | 355,002 | 348,000 | 348,000 | 13 |
| 2002/04/16 | 348,000 | 349,002 | 348,000 | 348,000 | 19 |
| 2002/04/15 | 349,002 | 351,000 | 348,000 | 348,000 | 25 |
| 2002/04/12 | 349,998 | 355,002 | 348,000 | 349,002 | 23 |
| 2002/04/11 | 355,002 | 355,002 | 349,998 | 351,000 | 12 |
| 2002/04/10 | 358,998 | 358,998 | 355,002 | 355,002 | 10 |
| 2002/04/09 | 361,002 | 361,002 | 357,000 | 360,000 | 28 |
| 2002/04/08 | 360,000 | 366,000 | 355,002 | 360,000 | 24 |
| 2002/04/05 | 348,000 | 358,998 | 348,000 | 357,000 | 24 |
| 2002/04/04 | 355,002 | 355,998 | 348,000 | 349,002 | 38 |
| 2002/04/03 | 367,002 | 367,002 | 352,998 | 354,000 | 19 |
| 2002/04/02 | 349,002 | 372,000 | 348,000 | 372,000 | 28 |
| 2002/04/01 | 348,000 | 352,002 | 346,998 | 352,002 | 20 |
| 2002/03/29 | 384,000 | 384,000 | 348,000 | 361,998 | 40 |
| 2002/03/28 | 370,002 | 376,002 | 370,002 | 376,002 | 12 |
| 2002/03/27 | 348,000 | 364,002 | 348,000 | 364,002 | 9 |
| 2002/03/26 | 349,998 | 358,002 | 345,000 | 348,000 | 32 |
| 2002/03/25 | 394,002 | 394,002 | 355,002 | 370,002 | 41 |
| 2002/03/22 | 385,002 | 394,002 | 382,002 | 394,002 | 69 |
| 2002/03/20 | 373,998 | 379,998 | 372,000 | 376,002 | 58 |
| 2002/03/19 | 340,002 | 364,998 | 340,002 | 364,002 | 38 |
| 2002/03/18 | 336,000 | 336,000 | 325,002 | 334,998 | 76 |
| 2002/03/15 | 345,000 | 345,000 | 336,000 | 336,000 | 14 |
| 2002/03/14 | 349,002 | 349,002 | 334,998 | 342,000 | 29 |
| 2002/03/13 | 351,000 | 351,000 | 349,002 | 349,002 | 17 |
| 2002/03/12 | 355,002 | 355,002 | 352,002 | 352,002 | 22 |
| 2002/03/11 | 364,998 | 364,998 | 349,998 | 357,000 | 52 |
| 2002/03/08 | 358,002 | 367,998 | 355,002 | 360,000 | 28 |
| 2002/03/07 | 355,002 | 373,998 | 349,998 | 367,998 | 38 |
| 2002/03/06 | 358,998 | 360,000 | 340,002 | 348,000 | 36 |
| 2002/03/05 | 364,998 | 364,998 | 352,998 | 355,002 | 22 |
| 2002/03/04 | 340,002 | 351,000 | 334,998 | 351,000 | 28 |
| 2002/03/01 | 331,998 | 340,002 | 325,002 | 334,998 | 61 |
| 2002/02/28 | 349,002 | 357,000 | 334,998 | 334,998 | 51 |
| 2002/02/27 | 345,000 | 348,000 | 340,002 | 348,000 | 14 |
| 2002/02/26 | 345,000 | 345,000 | 334,998 | 343,002 | 37 |
| 2002/02/25 | 349,002 | 349,998 | 340,002 | 342,000 | 40 |
| 2002/02/22 | 355,002 | 355,002 | 340,002 | 349,998 | 33 |
| 2002/02/21 | 346,998 | 355,998 | 343,002 | 349,998 | 88 |
| 2002/02/20 | 349,002 | 349,002 | 331,002 | 340,998 | 59 |
| 2002/02/19 | 372,000 | 372,000 | 349,998 | 361,998 | 40 |
| 2002/02/18 | 376,998 | 376,998 | 364,998 | 373,002 | 42 |
| 2002/02/15 | 379,998 | 385,998 | 370,002 | 384,000 | 53 |
| 2002/02/14 | 397,998 | 397,998 | 375,000 | 387,000 | 64 |
| 2002/02/13 | 405,000 | 405,000 | 393,000 | 393,000 | 31 |
| 2002/02/12 | 400,002 | 405,000 | 391,002 | 403,998 | 27 |
| 2002/02/08 | 388,002 | 394,002 | 384,000 | 394,002 | 26 |
| 2002/02/07 | 391,002 | 400,002 | 387,000 | 400,002 | 25 |
| 2002/02/06 | 394,998 | 409,998 | 381,000 | 400,002 | 35 |
| 2002/02/05 | 429,000 | 430,002 | 409,998 | 420,000 | 43 |
| 2002/02/04 | 450,000 | 450,000 | 430,002 | 442,002 | 39 |
| 2002/02/01 | 448,998 | 448,998 | 436,002 | 439,998 | 34 |
| 2002/01/31 | 436,002 | 445,002 | 435,000 | 445,002 | 35 |
| 2002/01/30 | 439,998 | 445,002 | 430,002 | 430,002 | 29 |
| 2002/01/29 | 450,000 | 450,000 | 430,998 | 438,000 | 43 |
| 2002/01/28 | 450,000 | 465,000 | 435,000 | 438,000 | 71 |
| 2002/01/25 | 433,998 | 439,998 | 420,000 | 429,000 | 57 |
| 2002/01/24 | 469,998 | 475,002 | 439,998 | 441,000 | 54 |
| 2002/01/23 | 457,998 | 480,000 | 454,998 | 465,000 | 68 |
| 2002/01/22 | 469,002 | 508,998 | 465,000 | 472,998 | 501 |
| 2002/01/21 | 459,000 | 487,998 | 459,000 | 460,002 | 198 |
| 2002/01/18 | 421,998 | 460,998 | 421,998 | 450,000 | 301 |
| 2002/01/17 | 400,002 | 412,998 | 394,998 | 412,002 | 161 |
| 2002/01/16 | 390,000 | 390,000 | 375,000 | 390,000 | 45 |
| 2002/01/15 | 394,998 | 394,998 | 361,998 | 390,000 | 70 |
| 2002/01/11 | 399,000 | 409,002 | 390,000 | 397,002 | 56 |
| 2002/01/10 | 412,998 | 420,000 | 394,998 | 399,000 | 135 |
| 2002/01/09 | 415,002 | 415,002 | 394,998 | 412,002 | 42 |
| 2002/01/08 | 421,002 | 430,002 | 400,002 | 415,998 | 39 |
| 2002/01/07 | 441,000 | 441,000 | 420,000 | 420,000 | 31 |
| 2002/01/04 | 420,000 | 430,002 | 409,998 | 430,002 | 77 |