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 |
|---|---|---|---|---|---|
| 2003/12/30 | 199,998 | 204,000 | 198,000 | 198,000 | 54 |
| 2003/12/29 | 190,002 | 196,998 | 189,000 | 195,000 | 35 |
| 2003/12/26 | 186,000 | 193,998 | 178,002 | 189,000 | 72 |
| 2003/12/25 | 175,998 | 177,000 | 172,002 | 177,000 | 43 |
| 2003/12/24 | 171,000 | 174,000 | 168,000 | 174,000 | 33 |
| 2003/12/22 | 171,000 | 175,002 | 169,998 | 169,998 | 33 |
| 2003/12/19 | 172,998 | 178,998 | 171,000 | 175,002 | 49 |
| 2003/12/18 | 180,000 | 180,000 | 169,998 | 175,998 | 111 |
| 2003/12/17 | 184,998 | 184,998 | 175,002 | 180,000 | 54 |
| 2003/12/16 | 175,002 | 184,998 | 175,002 | 184,998 | 81 |
| 2003/12/15 | 184,002 | 190,002 | 183,000 | 184,998 | 19 |
| 2003/12/12 | 184,998 | 184,998 | 178,998 | 178,998 | 52 |
| 2003/12/11 | 177,000 | 184,998 | 177,000 | 184,998 | 26 |
| 2003/12/10 | 184,998 | 184,998 | 175,002 | 177,000 | 55 |
| 2003/12/09 | 189,000 | 192,000 | 186,000 | 186,000 | 32 |
| 2003/12/08 | 193,998 | 199,002 | 184,998 | 184,998 | 48 |
| 2003/12/05 | 196,998 | 196,998 | 193,998 | 195,000 | 21 |
| 2003/12/04 | 204,000 | 204,000 | 195,000 | 195,000 | 45 |
| 2003/12/03 | 199,998 | 199,998 | 192,000 | 193,998 | 24 |
| 2003/12/02 | 199,998 | 205,002 | 198,000 | 199,002 | 44 |
| 2003/12/01 | 199,002 | 199,002 | 190,002 | 196,002 | 23 |
| 2003/11/28 | 202,998 | 207,000 | 196,002 | 202,998 | 34 |
| 2003/11/27 | 205,002 | 207,000 | 199,002 | 202,998 | 61 |
| 2003/11/26 | 208,998 | 210,000 | 199,998 | 204,000 | 81 |
| 2003/11/25 | 214,002 | 220,002 | 208,998 | 208,998 | 86 |
| 2003/11/21 | 178,002 | 208,002 | 178,002 | 208,002 | 104 |
| 2003/11/20 | 178,002 | 183,000 | 175,998 | 178,002 | 31 |
| 2003/11/19 | 181,998 | 181,998 | 166,002 | 175,002 | 36 |
| 2003/11/18 | 181,998 | 181,998 | 165,000 | 181,998 | 112 |
| 2003/11/17 | 196,002 | 196,002 | 181,998 | 187,998 | 94 |
| 2003/11/14 | 208,002 | 228,000 | 202,998 | 214,998 | 39 |
| 2003/11/13 | 208,998 | 220,002 | 208,998 | 211,998 | 33 |
| 2003/11/12 | 205,998 | 210,000 | 201,000 | 205,998 | 55 |
| 2003/11/11 | 220,998 | 220,998 | 193,002 | 202,998 | 121 |
| 2003/11/10 | 229,002 | 229,002 | 222,000 | 229,002 | 11 |
| 2003/11/07 | 226,998 | 229,998 | 217,002 | 229,998 | 96 |
| 2003/11/06 | 232,002 | 237,000 | 231,000 | 231,000 | 65 |
| 2003/11/05 | 244,002 | 244,002 | 228,000 | 240,000 | 49 |
| 2003/11/04 | 247,998 | 247,998 | 229,998 | 243,000 | 75 |
| 2003/10/31 | 222,000 | 229,002 | 222,000 | 229,002 | 47 |
| 2003/10/30 | 234,000 | 234,000 | 220,998 | 220,998 | 90 |
| 2003/10/29 | 235,002 | 244,002 | 229,998 | 232,998 | 83 |
| 2003/10/28 | 259,998 | 261,000 | 235,002 | 235,002 | 187 |
| 2003/10/27 | 234,000 | 252,000 | 234,000 | 252,000 | 205 |
| 2003/10/24 | 210,000 | 226,002 | 207,000 | 226,002 | 275 |
| 2003/10/23 | 220,998 | 226,002 | 196,002 | 196,002 | 310 |
| 2003/10/22 | 243,000 | 250,002 | 229,002 | 235,002 | 232 |
| 2003/10/21 | 270,000 | 270,000 | 247,998 | 247,998 | 439 |
| 2003/10/20 | 321,000 | 321,000 | 285,000 | 288,000 | 312 |
| 2003/10/17 | 292,002 | 333,000 | 286,002 | 325,998 | 701 |
| 2003/10/16 | 295,998 | 298,002 | 283,998 | 292,998 | 275 |
| 2003/10/15 | 268,002 | 298,998 | 268,002 | 298,998 | 698 |
| 2003/10/14 | 268,998 | 268,998 | 261,000 | 265,002 | 566 |
| 2003/10/10 | 274,002 | 274,002 | 244,998 | 262,002 | 822 |
| 2003/10/09 | 225,000 | 262,002 | 222,000 | 262,002 | 1,266 |
| 2003/10/08 | 210,000 | 232,998 | 205,998 | 222,000 | 943 |
| 2003/10/07 | 207,000 | 207,000 | 202,002 | 205,002 | 113 |
| 2003/10/06 | 205,002 | 205,002 | 196,998 | 202,998 | 195 |
| 2003/10/03 | 199,998 | 205,002 | 195,000 | 199,002 | 106 |
| 2003/10/02 | 192,000 | 199,002 | 190,998 | 193,998 | 107 |
| 2003/10/01 | 193,998 | 193,998 | 180,000 | 189,000 | 124 |
| 2003/09/30 | 180,000 | 196,998 | 178,998 | 193,998 | 73 |
| 2003/09/29 | 186,000 | 186,000 | 175,002 | 178,998 | 129 |
| 2003/09/26 | 180,000 | 184,998 | 174,000 | 184,998 | 93 |
| 2003/09/25 | 190,998 | 190,998 | 180,000 | 184,998 | 65 |
| 2003/09/24 | 196,002 | 196,002 | 190,998 | 193,002 | 29 |
| 2003/09/22 | 204,000 | 204,000 | 190,002 | 196,002 | 115 |
| 2003/09/19 | 208,998 | 208,998 | 202,998 | 204,000 | 37 |
| 2003/09/18 | 202,002 | 205,998 | 196,998 | 205,002 | 149 |
| 2003/09/17 | 210,000 | 211,002 | 202,002 | 207,000 | 126 |
| 2003/09/16 | 213,000 | 217,998 | 201,000 | 208,002 | 129 |
| 2003/09/12 | 213,000 | 214,998 | 208,002 | 211,002 | 69 |
| 2003/09/11 | 217,998 | 217,998 | 211,002 | 213,000 | 72 |
| 2003/09/10 | 202,002 | 225,000 | 201,000 | 220,002 | 299 |
| 2003/09/09 | 198,000 | 199,998 | 195,000 | 199,998 | 92 |
| 2003/09/08 | 196,002 | 196,998 | 193,002 | 196,998 | 81 |
| 2003/09/05 | 196,998 | 201,000 | 196,002 | 199,998 | 62 |
| 2003/09/04 | 210,000 | 210,000 | 192,000 | 202,998 | 309 |
| 2003/09/03 | 189,000 | 208,998 | 184,998 | 208,998 | 387 |
| 2003/09/02 | 178,998 | 178,998 | 175,998 | 178,998 | 55 |
| 2003/09/01 | 189,000 | 189,000 | 175,998 | 180,000 | 136 |
| 2003/08/29 | 181,002 | 184,002 | 178,002 | 181,998 | 29 |
| 2003/08/28 | 187,002 | 189,000 | 177,000 | 181,998 | 28 |
| 2003/08/27 | 174,000 | 187,998 | 174,000 | 184,002 | 94 |
| 2003/08/26 | 178,002 | 178,002 | 172,002 | 177,000 | 87 |
| 2003/08/25 | 184,002 | 184,002 | 177,000 | 180,000 | 90 |
| 2003/08/22 | 187,002 | 187,002 | 181,002 | 184,002 | 68 |
| 2003/08/21 | 192,000 | 198,000 | 187,002 | 187,002 | 108 |
| 2003/08/20 | 189,000 | 205,002 | 186,000 | 189,000 | 307 |
| 2003/08/19 | 178,002 | 184,998 | 177,000 | 181,002 | 167 |
| 2003/08/18 | 181,002 | 192,000 | 175,998 | 181,998 | 437 |
| 2003/08/15 | 217,002 | 217,998 | 205,998 | 211,998 | 193 |
| 2003/08/14 | 210,000 | 222,000 | 210,000 | 214,998 | 197 |
| 2003/08/13 | 196,002 | 220,002 | 189,000 | 214,998 | 298 |
| 2003/08/12 | 214,002 | 228,000 | 196,002 | 196,998 | 370 |
| 2003/08/11 | 223,998 | 240,000 | 210,000 | 217,998 | 1,118 |
| 2003/08/08 | 184,998 | 199,998 | 181,998 | 199,998 | 583 |
| 2003/08/07 | 160,002 | 178,998 | 156,000 | 169,998 | 760 |
| 2003/08/06 | 130,002 | 150,000 | 130,002 | 150,000 | 230 |
| 2003/08/05 | 130,002 | 130,002 | 127,998 | 130,002 | 31 |
| 2003/08/04 | 133,998 | 133,998 | 127,002 | 130,002 | 70 |
| 2003/08/01 | 132,000 | 132,000 | 129,000 | 132,000 | 22 |
| 2003/07/31 | 132,000 | 132,000 | 129,000 | 130,998 | 25 |
| 2003/07/30 | 133,002 | 133,998 | 130,002 | 133,002 | 28 |
| 2003/07/29 | 135,000 | 136,998 | 129,000 | 133,998 | 51 |
| 2003/07/28 | 129,000 | 133,998 | 126,000 | 133,998 | 125 |
| 2003/07/25 | 129,000 | 129,000 | 121,998 | 124,002 | 63 |
| 2003/07/24 | 124,998 | 127,002 | 120,000 | 127,002 | 83 |
| 2003/07/23 | 129,000 | 130,002 | 121,002 | 121,998 | 106 |
| 2003/07/22 | 132,000 | 132,000 | 126,000 | 127,002 | 23 |
| 2003/07/18 | 132,000 | 132,000 | 129,000 | 130,002 | 48 |
| 2003/07/17 | 135,000 | 139,002 | 130,998 | 135,000 | 103 |
| 2003/07/16 | 130,998 | 133,998 | 130,998 | 133,002 | 26 |
| 2003/07/15 | 132,000 | 133,002 | 130,002 | 132,000 | 30 |
| 2003/07/14 | 127,998 | 133,002 | 127,998 | 130,002 | 45 |
| 2003/07/11 | 130,998 | 130,998 | 126,000 | 127,998 | 42 |
| 2003/07/10 | 126,000 | 130,002 | 126,000 | 130,002 | 24 |
| 2003/07/09 | 129,000 | 129,000 | 127,998 | 127,998 | 46 |
| 2003/07/08 | 130,002 | 132,000 | 127,998 | 127,998 | 57 |
| 2003/07/07 | 130,002 | 133,002 | 130,002 | 130,998 | 36 |
| 2003/07/04 | 130,002 | 132,000 | 129,000 | 130,002 | 9 |
| 2003/07/03 | 135,000 | 136,002 | 130,002 | 130,002 | 57 |
| 2003/07/02 | 136,002 | 136,002 | 130,998 | 133,998 | 47 |
| 2003/07/01 | 136,002 | 136,998 | 127,998 | 132,000 | 89 |
| 2003/06/30 | 129,000 | 136,002 | 129,000 | 133,998 | 55 |
| 2003/06/27 | 129,000 | 129,000 | 126,000 | 127,002 | 23 |
| 2003/06/26 | 124,998 | 130,002 | 121,998 | 129,000 | 56 |
| 2003/06/25 | 121,998 | 123,000 | 118,998 | 121,998 | 146 |
| 2003/06/24 | 133,002 | 133,002 | 117,000 | 118,002 | 142 |
| 2003/06/23 | 135,000 | 136,002 | 133,002 | 133,002 | 32 |
| 2003/06/20 | 130,002 | 133,998 | 123,000 | 123,000 | 129 |
| 2003/06/19 | 139,002 | 139,002 | 130,998 | 133,002 | 24 |
| 2003/06/18 | 145,998 | 145,998 | 138,000 | 139,002 | 76 |
| 2003/06/17 | 148,998 | 148,998 | 145,998 | 145,998 | 28 |
| 2003/06/16 | 148,002 | 150,000 | 145,998 | 145,998 | 40 |
| 2003/06/13 | 139,998 | 147,000 | 139,998 | 147,000 | 56 |
| 2003/06/12 | 151,002 | 151,002 | 141,000 | 142,998 | 57 |
| 2003/06/11 | 145,998 | 148,998 | 139,998 | 148,998 | 97 |
| 2003/06/10 | 150,000 | 160,002 | 142,998 | 145,998 | 164 |
| 2003/06/09 | 142,002 | 157,998 | 139,998 | 156,000 | 334 |
| 2003/06/06 | 118,998 | 138,000 | 118,002 | 138,000 | 136 |
| 2003/06/05 | 124,002 | 124,002 | 118,002 | 118,002 | 30 |
| 2003/06/04 | 121,998 | 121,998 | 112,002 | 120,000 | 28 |
| 2003/06/03 | 124,002 | 124,002 | 121,002 | 121,998 | 41 |
| 2003/06/02 | 124,002 | 126,000 | 123,000 | 124,002 | 74 |
| 2003/05/30 | 117,000 | 118,998 | 111,000 | 118,998 | 45 |
| 2003/05/29 | 111,000 | 118,002 | 105,000 | 117,000 | 121 |
| 2003/05/28 | 118,998 | 118,998 | 109,002 | 109,998 | 64 |
| 2003/05/27 | 126,000 | 126,000 | 118,002 | 118,998 | 94 |
| 2003/05/26 | 121,002 | 124,998 | 115,998 | 124,998 | 63 |
| 2003/05/23 | 129,000 | 141,000 | 115,998 | 115,998 | 445 |
| 2003/05/22 | 111,000 | 123,000 | 109,998 | 123,000 | 281 |
| 2003/05/21 | 99,000 | 108,000 | 98,502 | 103,002 | 52 |
| 2003/05/20 | 98,202 | 99,000 | 97,602 | 97,998 | 11 |
| 2003/05/19 | 97,200 | 99,000 | 96,000 | 97,998 | 17 |
| 2003/05/16 | 99,000 | 99,000 | 97,002 | 97,002 | 33 |
| 2003/05/15 | 97,998 | 100,002 | 97,998 | 99,900 | 30 |
| 2003/05/14 | 97,998 | 97,998 | 94,998 | 96,102 | 20 |
| 2003/05/13 | 97,998 | 98,598 | 97,998 | 97,998 | 14 |
| 2003/05/12 | 96,000 | 98,202 | 96,000 | 97,998 | 17 |
| 2003/05/09 | 100,998 | 100,998 | 94,998 | 96,000 | 21 |
| 2003/05/08 | 99,000 | 100,002 | 98,502 | 98,502 | 18 |
| 2003/05/07 | 96,498 | 97,998 | 96,498 | 97,800 | 21 |
| 2003/05/06 | 96,498 | 97,998 | 96,000 | 96,000 | 32 |
| 2003/05/02 | 93,000 | 97,002 | 93,000 | 96,000 | 13 |
| 2003/05/01 | 93,600 | 94,098 | 91,998 | 91,998 | 35 |
| 2003/04/30 | 94,998 | 94,998 | 93,000 | 94,098 | 12 |
| 2003/04/28 | 97,998 | 97,998 | 94,998 | 94,998 | 7 |
| 2003/04/25 | 99,000 | 99,000 | 97,998 | 97,998 | 14 |
| 2003/04/24 | 100,002 | 100,002 | 97,800 | 99,000 | 12 |
| 2003/04/23 | 97,998 | 99,000 | 96,000 | 97,998 | 9 |
| 2003/04/22 | 109,002 | 109,002 | 100,002 | 100,002 | 78 |
| 2003/04/21 | 94,998 | 103,002 | 94,998 | 103,002 | 67 |
| 2003/04/18 | 90,198 | 93,000 | 90,000 | 93,000 | 18 |
| 2003/04/17 | 90,000 | 91,998 | 88,002 | 88,398 | 17 |
| 2003/04/16 | 94,002 | 94,002 | 90,102 | 90,102 | 14 |
| 2003/04/15 | 94,902 | 94,998 | 94,500 | 94,602 | 20 |
| 2003/04/14 | 94,998 | 94,998 | 93,498 | 93,498 | 9 |
| 2003/04/11 | 91,002 | 94,998 | 91,002 | 94,998 | 32 |
| 2003/04/10 | 91,998 | 91,998 | 90,000 | 91,500 | 7 |
| 2003/04/09 | 91,998 | 94,998 | 89,100 | 89,100 | 30 |
| 2003/04/08 | 85,500 | 87,000 | 85,200 | 87,000 | 16 |
| 2003/04/07 | 87,000 | 87,000 | 85,500 | 85,500 | 10 |
| 2003/04/04 | 90,600 | 90,600 | 85,098 | 88,998 | 27 |
| 2003/04/03 | 91,002 | 93,000 | 91,002 | 93,000 | 3 |
| 2003/04/02 | 91,998 | 91,998 | 91,002 | 91,200 | 8 |
| 2003/04/01 | 91,098 | 91,200 | 91,098 | 91,200 | 8 |
| 2003/03/31 | 97,998 | 98,100 | 97,002 | 97,002 | 28 |
| 2003/03/28 | 91,998 | 97,998 | 91,998 | 97,998 | 28 |
| 2003/03/27 | 88,602 | 91,998 | 88,602 | 91,998 | 5 |
| 2003/03/26 | 91,002 | 91,998 | 90,498 | 91,998 | 4 |
| 2003/03/25 | 92,502 | 93,600 | 90,102 | 93,600 | 21 |
| 2003/03/24 | 91,500 | 91,500 | 90,498 | 91,500 | 7 |
| 2003/03/20 | 91,002 | 93,000 | 90,000 | 91,500 | 9 |
| 2003/03/19 | 91,902 | 91,902 | 90,000 | 91,002 | 5 |
| 2003/03/18 | 87,900 | 90,000 | 87,900 | 90,000 | 20 |
| 2003/03/17 | 90,402 | 90,402 | 80,598 | 85,998 | 34 |
| 2003/03/14 | 90,798 | 90,798 | 90,198 | 90,498 | 26 |
| 2003/03/13 | 89,898 | 91,002 | 88,698 | 90,000 | 22 |
| 2003/03/12 | 91,002 | 91,002 | 88,098 | 90,000 | 54 |
| 2003/03/11 | 97,398 | 97,398 | 94,002 | 94,002 | 16 |
| 2003/03/10 | 99,000 | 100,002 | 94,002 | 97,998 | 32 |
| 2003/03/07 | 105,000 | 105,000 | 99,000 | 99,000 | 65 |
| 2003/03/06 | 106,002 | 106,002 | 105,000 | 105,000 | 8 |
| 2003/03/05 | 103,998 | 105,000 | 103,998 | 105,000 | 13 |
| 2003/03/04 | 105,000 | 105,000 | 103,002 | 103,998 | 13 |
| 2003/03/03 | 105,000 | 106,002 | 105,000 | 105,000 | 4 |
| 2003/02/28 | 103,002 | 105,000 | 103,002 | 105,000 | 7 |
| 2003/02/27 | 103,998 | 106,002 | 102,000 | 103,002 | 18 |
| 2003/02/26 | 103,998 | 108,000 | 103,998 | 106,998 | 15 |
| 2003/02/25 | 109,998 | 109,998 | 105,000 | 108,000 | 42 |
| 2003/02/24 | 114,000 | 114,000 | 109,998 | 109,998 | 27 |
| 2003/02/21 | 114,000 | 115,998 | 112,998 | 115,998 | 17 |
| 2003/02/20 | 112,998 | 114,000 | 111,000 | 114,000 | 27 |
| 2003/02/19 | 112,998 | 112,998 | 109,002 | 112,998 | 19 |
| 2003/02/18 | 112,998 | 112,998 | 109,998 | 112,998 | 21 |
| 2003/02/17 | 112,998 | 112,998 | 111,000 | 112,998 | 43 |
| 2003/02/14 | 112,002 | 114,000 | 109,002 | 114,000 | 33 |
| 2003/02/13 | 112,002 | 115,002 | 112,002 | 112,002 | 38 |
| 2003/02/12 | 112,998 | 112,998 | 109,998 | 112,002 | 31 |
| 2003/02/10 | 121,002 | 121,002 | 111,000 | 111,000 | 42 |
| 2003/02/07 | 124,998 | 124,998 | 118,998 | 120,000 | 115 |
| 2003/02/06 | 114,000 | 124,002 | 114,000 | 118,998 | 111 |
| 2003/02/05 | 115,002 | 115,002 | 111,000 | 114,000 | 35 |
| 2003/02/04 | 109,998 | 117,000 | 109,998 | 115,002 | 100 |
| 2003/02/03 | 109,002 | 109,002 | 103,002 | 106,002 | 29 |
| 2003/01/31 | 112,998 | 112,998 | 109,998 | 112,002 | 91 |
| 2003/01/30 | 112,998 | 117,000 | 112,002 | 114,000 | 55 |
| 2003/01/29 | 126,000 | 127,998 | 112,002 | 112,002 | 154 |
| 2003/01/28 | 127,998 | 130,002 | 115,002 | 126,000 | 275 |
| 2003/01/27 | 112,002 | 124,002 | 109,998 | 124,002 | 233 |
| 2003/01/24 | 103,002 | 115,998 | 103,002 | 103,998 | 317 |
| 2003/01/23 | 100,998 | 102,000 | 100,002 | 100,998 | 108 |
| 2003/01/22 | 100,998 | 102,000 | 100,002 | 100,998 | 84 |
| 2003/01/21 | 100,998 | 100,998 | 99,900 | 100,002 | 50 |
| 2003/01/20 | 100,998 | 102,000 | 100,002 | 100,998 | 40 |
| 2003/01/17 | 100,002 | 100,002 | 99,498 | 100,002 | 22 |
| 2003/01/16 | 99,900 | 100,002 | 99,702 | 100,002 | 34 |
| 2003/01/15 | 103,002 | 103,002 | 100,002 | 100,998 | 46 |
| 2003/01/14 | 100,002 | 103,002 | 100,002 | 103,002 | 14 |
| 2003/01/10 | 103,998 | 103,998 | 100,998 | 103,998 | 16 |
| 2003/01/09 | 103,998 | 103,998 | 103,998 | 103,998 | 4 |
| 2003/01/08 | 106,998 | 106,998 | 105,000 | 106,998 | 5 |
| 2003/01/07 | 106,998 | 109,002 | 103,002 | 103,998 | 19 |
| 2003/01/06 | 109,002 | 109,002 | 105,000 | 105,000 | 10 |