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 |
|---|---|---|---|---|---|
| 2004/12/30 | 430,000 | 444,000 | 410,000 | 421,000 | 1,518 |
| 2004/12/29 | 435,000 | 470,000 | 414,000 | 421,000 | 2,654 |
| 2004/12/28 | 445,000 | 507,000 | 435,000 | 440,000 | 4,072 |
| 2004/12/27 | 450,000 | 460,000 | 442,000 | 460,000 | 2,301 |
| 2004/12/24 | 362,000 | 410,000 | 360,000 | 410,000 | 4,506 |
| 2004/12/22 | 345,000 | 367,000 | 317,000 | 360,000 | 3,289 |
| 2004/12/21 | 425,000 | 430,000 | 336,000 | 343,000 | 4,938 |
| 2004/12/20 | 325,000 | 385,000 | 315,000 | 385,000 | 5,471 |
| 2004/12/17 | 350,000 | 373,000 | 335,000 | 335,000 | 2,407 |
| 2004/12/16 | 416,000 | 425,000 | 376,000 | 385,000 | 1,666 |
| 2004/12/15 | 440,000 | 507,000 | 420,000 | 426,000 | 2,138 |
| 2004/12/14 | 590,000 | 590,000 | 509,000 | 511,000 | 1,297 |
| 2004/12/13 | 605,000 | 624,000 | 580,000 | 590,000 | 1,347 |
| 2004/12/10 | 560,000 | 604,000 | 523,000 | 576,000 | 1,687 |
| 2004/12/09 | 615,000 | 629,000 | 520,000 | 556,000 | 2,085 |
| 2004/12/08 | 529,000 | 614,000 | 510,000 | 575,000 | 4,162 |
| 2004/12/07 | 519,000 | 519,000 | 489,000 | 519,000 | 2,013 |
| 2004/12/06 | 454,000 | 469,000 | 444,000 | 469,000 | 642 |
| 2004/12/03 | 380,000 | 419,000 | 362,000 | 419,000 | 1,751 |
| 2004/12/02 | 411,000 | 432,000 | 358,000 | 369,000 | 1,398 |
| 2004/12/01 | 475,000 | 483,000 | 385,000 | 396,000 | 2,705 |
| 2004/11/30 | 390,000 | 435,000 | 381,000 | 435,000 | 2,151 |
| 2004/11/29 | 385,000 | 385,000 | 385,000 | 385,000 | 87 |
| 2004/11/26 | 318,000 | 335,000 | 309,000 | 335,000 | 522 |
| 2004/11/25 | 287,000 | 328,000 | 276,000 | 295,000 | 2,171 |
| 2004/11/24 | 330,000 | 345,000 | 325,000 | 325,000 | 1,057 |
| 2004/11/22 | 332,000 | 375,000 | 330,000 | 375,000 | 1,945 |
| 2004/11/19 | 309,000 | 325,000 | 289,000 | 325,000 | 3,195 |
| 2004/11/18 | 265,000 | 285,000 | 260,000 | 285,000 | 2,386 |
| 2004/11/17 | 211,000 | 245,000 | 206,000 | 245,000 | 1,326 |
| 2004/11/16 | 211,000 | 218,000 | 203,000 | 205,000 | 837 |
| 2004/11/15 | 183,000 | 205,000 | 179,000 | 205,000 | 933 |
| 2004/11/12 | 176,000 | 182,000 | 173,000 | 182,000 | 352 |
| 2004/11/11 | 182,000 | 182,000 | 177,000 | 179,000 | 370 |
| 2004/11/10 | 170,000 | 180,000 | 166,000 | 176,000 | 747 |
| 2004/11/09 | 172,000 | 173,000 | 166,000 | 167,000 | 271 |
| 2004/11/08 | 180,000 | 182,000 | 170,000 | 171,000 | 417 |
| 2004/11/05 | 163,000 | 186,000 | 159,000 | 179,000 | 2,702 |
| 2004/11/04 | 177,000 | 186,000 | 158,000 | 161,000 | 1,183 |
| 2004/11/02 | 176,000 | 190,000 | 166,000 | 174,000 | 1,498 |
| 2004/11/01 | 230,000 | 230,000 | 194,000 | 194,000 | 1,779 |
| 2004/10/29 | 246,000 | 254,000 | 231,000 | 234,000 | 2,965 |
| 2004/10/28 | 187,000 | 214,000 | 185,000 | 214,000 | 1,583 |
| 2004/10/27 | 184,000 | 184,000 | 179,000 | 184,000 | 953 |
| 2004/10/26 | 0 | 0 | 0 | 0 | 0 |
| 2004/10/26 | 1 -> 3.00 分割 | ||||
| 2004/10/25 | 390,000 | 438,000 | 381,000 | 402,000 | 2,323 |
| 2004/10/22 | 379,998 | 409,998 | 351,000 | 409,998 | 2,185 |
| 2004/10/21 | 369,000 | 412,998 | 355,998 | 360,000 | 2,597 |
| 2004/10/20 | 313,998 | 364,002 | 306,000 | 364,002 | 2,242 |
| 2004/10/19 | 319,002 | 319,002 | 304,002 | 313,998 | 908 |
| 2004/10/18 | 333,000 | 345,000 | 312,000 | 313,998 | 2,523 |
| 2004/10/15 | 319,998 | 336,000 | 303,000 | 328,002 | 4,024 |
| 2004/10/14 | 334,998 | 388,998 | 304,002 | 319,998 | 5,247 |
| 2004/10/13 | 334,998 | 354,000 | 304,998 | 354,000 | 4,868 |
| 2004/10/12 | 304,002 | 304,002 | 304,002 | 304,002 | 127 |
| 2004/10/08 | 264,000 | 264,000 | 264,000 | 264,000 | 183 |
| 2004/10/07 | 223,998 | 223,998 | 223,998 | 223,998 | 107 |
| 2004/10/06 | 193,998 | 193,998 | 193,002 | 193,998 | 258 |
| 2004/10/05 | 166,998 | 166,998 | 163,998 | 163,998 | 9 |
| 2004/10/04 | 166,998 | 171,000 | 166,998 | 166,998 | 21 |
| 2004/10/01 | 163,002 | 166,998 | 157,002 | 166,998 | 38 |
| 2004/09/30 | 154,998 | 165,000 | 154,998 | 163,002 | 53 |
| 2004/09/29 | 154,002 | 154,998 | 151,002 | 151,998 | 58 |
| 2004/09/28 | 162,000 | 166,002 | 154,998 | 154,998 | 40 |
| 2004/09/27 | 163,002 | 168,000 | 163,002 | 165,000 | 24 |
| 2004/09/24 | 166,002 | 166,998 | 163,998 | 166,998 | 70 |
| 2004/09/22 | 171,000 | 171,000 | 168,000 | 168,000 | 55 |
| 2004/09/21 | 175,002 | 175,998 | 171,000 | 171,000 | 55 |
| 2004/09/17 | 172,998 | 175,002 | 172,002 | 172,002 | 12 |
| 2004/09/16 | 172,002 | 180,000 | 169,998 | 171,000 | 166 |
| 2004/09/15 | 175,002 | 175,998 | 172,002 | 172,002 | 56 |
| 2004/09/14 | 178,998 | 181,998 | 175,998 | 178,002 | 33 |
| 2004/09/13 | 178,002 | 178,998 | 174,000 | 178,002 | 87 |
| 2004/09/10 | 172,002 | 202,002 | 172,002 | 184,998 | 529 |
| 2004/09/09 | 172,002 | 172,998 | 169,002 | 172,002 | 23 |
| 2004/09/08 | 172,002 | 172,002 | 169,002 | 169,998 | 51 |
| 2004/09/07 | 175,002 | 175,002 | 172,002 | 172,002 | 37 |
| 2004/09/06 | 175,998 | 177,000 | 175,002 | 175,002 | 14 |
| 2004/09/03 | 178,002 | 178,002 | 175,002 | 175,002 | 14 |
| 2004/09/02 | 177,000 | 178,002 | 175,998 | 177,000 | 13 |
| 2004/09/01 | 175,002 | 175,998 | 174,000 | 175,002 | 25 |
| 2004/08/31 | 175,002 | 175,002 | 174,000 | 175,002 | 13 |
| 2004/08/30 | 175,998 | 175,998 | 172,998 | 175,998 | 51 |
| 2004/08/27 | 175,002 | 178,002 | 172,998 | 177,000 | 45 |
| 2004/08/26 | 181,002 | 181,998 | 181,002 | 181,002 | 4 |
| 2004/08/25 | 180,000 | 184,002 | 180,000 | 181,002 | 7 |
| 2004/08/24 | 178,998 | 178,998 | 178,998 | 178,998 | 1 |
| 2004/08/23 | 181,998 | 184,002 | 180,000 | 183,000 | 15 |
| 2004/08/20 | 178,998 | 178,998 | 175,998 | 177,000 | 10 |
| 2004/08/19 | 175,002 | 178,998 | 172,998 | 178,002 | 10 |
| 2004/08/18 | 177,000 | 177,000 | 175,998 | 175,998 | 7 |
| 2004/08/17 | 177,000 | 178,998 | 175,998 | 177,000 | 20 |
| 2004/08/16 | 180,000 | 180,000 | 180,000 | 180,000 | 6 |
| 2004/08/13 | 184,998 | 184,998 | 180,000 | 180,000 | 12 |
| 2004/08/12 | 189,000 | 189,000 | 184,002 | 186,000 | 15 |
| 2004/08/11 | 184,998 | 190,002 | 184,998 | 190,002 | 12 |
| 2004/08/10 | 181,998 | 186,000 | 181,998 | 186,000 | 31 |
| 2004/08/09 | 175,998 | 181,998 | 172,002 | 181,998 | 15 |
| 2004/08/06 | 172,002 | 181,998 | 172,002 | 181,998 | 24 |
| 2004/08/05 | 175,998 | 183,000 | 175,998 | 183,000 | 19 |
| 2004/08/04 | 180,000 | 180,000 | 166,002 | 180,000 | 86 |
| 2004/08/03 | 183,000 | 184,998 | 180,000 | 184,998 | 37 |
| 2004/08/02 | 183,000 | 184,002 | 180,000 | 184,002 | 19 |
| 2004/07/30 | 183,000 | 187,002 | 180,000 | 184,998 | 94 |
| 2004/07/29 | 177,000 | 195,000 | 177,000 | 195,000 | 80 |
| 2004/07/28 | 187,002 | 187,002 | 184,002 | 184,002 | 13 |
| 2004/07/27 | 190,998 | 190,998 | 177,000 | 177,000 | 66 |
| 2004/07/26 | 198,000 | 199,998 | 195,000 | 195,000 | 42 |
| 2004/07/23 | 196,998 | 198,000 | 196,998 | 198,000 | 18 |
| 2004/07/22 | 198,000 | 199,998 | 196,002 | 196,998 | 23 |
| 2004/07/21 | 198,000 | 201,000 | 198,000 | 198,000 | 12 |
| 2004/07/20 | 199,002 | 201,000 | 199,002 | 199,998 | 8 |
| 2004/07/16 | 199,002 | 202,998 | 198,000 | 202,998 | 12 |
| 2004/07/15 | 202,002 | 205,002 | 198,000 | 199,002 | 34 |
| 2004/07/14 | 210,000 | 210,000 | 201,000 | 205,002 | 29 |
| 2004/07/13 | 208,998 | 211,002 | 208,002 | 208,002 | 17 |
| 2004/07/12 | 199,002 | 208,998 | 198,000 | 207,000 | 61 |
| 2004/07/09 | 195,000 | 199,998 | 195,000 | 196,998 | 28 |
| 2004/07/08 | 196,002 | 198,000 | 195,000 | 196,002 | 22 |
| 2004/07/07 | 198,000 | 198,000 | 190,998 | 198,000 | 55 |
| 2004/07/06 | 211,002 | 211,002 | 198,000 | 199,998 | 68 |
| 2004/07/05 | 213,000 | 213,000 | 205,002 | 208,002 | 28 |
| 2004/07/02 | 211,002 | 217,002 | 205,998 | 208,998 | 115 |
| 2004/07/01 | 207,000 | 225,000 | 204,000 | 216,000 | 266 |
| 2004/06/30 | 204,000 | 205,998 | 202,998 | 205,002 | 81 |
| 2004/06/29 | 202,998 | 204,000 | 202,002 | 204,000 | 41 |
| 2004/06/28 | 204,000 | 205,998 | 202,998 | 204,000 | 46 |
| 2004/06/25 | 204,000 | 205,002 | 202,998 | 202,998 | 23 |
| 2004/06/24 | 202,998 | 202,998 | 199,002 | 202,002 | 65 |
| 2004/06/23 | 205,998 | 205,998 | 201,000 | 202,998 | 50 |
| 2004/06/22 | 210,000 | 211,998 | 204,000 | 205,998 | 57 |
| 2004/06/21 | 211,002 | 213,000 | 211,002 | 211,002 | 41 |
| 2004/06/18 | 216,000 | 216,000 | 210,000 | 213,000 | 44 |
| 2004/06/17 | 216,000 | 216,000 | 211,002 | 214,998 | 71 |
| 2004/06/16 | 216,000 | 220,998 | 214,002 | 217,002 | 72 |
| 2004/06/15 | 207,000 | 217,002 | 205,002 | 213,000 | 77 |
| 2004/06/14 | 207,000 | 211,998 | 207,000 | 208,002 | 27 |
| 2004/06/11 | 208,998 | 211,002 | 205,998 | 205,998 | 50 |
| 2004/06/10 | 210,000 | 210,000 | 207,000 | 210,000 | 21 |
| 2004/06/09 | 208,998 | 211,002 | 208,002 | 211,002 | 28 |
| 2004/06/08 | 210,000 | 210,000 | 204,000 | 210,000 | 34 |
| 2004/06/07 | 210,000 | 210,000 | 207,000 | 208,998 | 14 |
| 2004/06/04 | 205,002 | 208,002 | 202,998 | 207,000 | 23 |
| 2004/06/03 | 210,000 | 213,000 | 205,002 | 205,998 | 47 |
| 2004/06/02 | 211,998 | 211,998 | 205,998 | 208,998 | 24 |
| 2004/06/01 | 199,998 | 210,000 | 199,998 | 210,000 | 41 |
| 2004/05/31 | 202,998 | 204,000 | 199,998 | 202,998 | 25 |
| 2004/05/28 | 202,002 | 204,000 | 201,000 | 204,000 | 14 |
| 2004/05/27 | 205,998 | 205,998 | 201,000 | 202,002 | 40 |
| 2004/05/26 | 211,002 | 211,002 | 201,000 | 207,000 | 73 |
| 2004/05/25 | 217,002 | 217,002 | 207,000 | 208,002 | 125 |
| 2004/05/24 | 216,000 | 216,000 | 207,000 | 208,998 | 73 |
| 2004/05/21 | 205,002 | 211,998 | 202,002 | 211,998 | 38 |
| 2004/05/20 | 210,000 | 213,000 | 202,998 | 202,998 | 99 |
| 2004/05/19 | 211,998 | 214,002 | 199,998 | 208,998 | 168 |
| 2004/05/18 | 190,002 | 214,002 | 190,002 | 211,998 | 45 |
| 2004/05/17 | 219,000 | 219,000 | 193,002 | 196,002 | 146 |
| 2004/05/14 | 238,002 | 241,002 | 216,000 | 235,002 | 84 |
| 2004/05/13 | 247,998 | 247,998 | 235,998 | 243,000 | 38 |
| 2004/05/12 | 234,000 | 247,002 | 234,000 | 241,002 | 56 |
| 2004/05/11 | 226,002 | 238,002 | 220,998 | 232,998 | 91 |
| 2004/05/10 | 280,002 | 280,002 | 244,002 | 244,002 | 188 |
| 2004/05/07 | 270,000 | 288,000 | 265,998 | 283,998 | 121 |
| 2004/05/06 | 265,998 | 271,002 | 265,998 | 271,002 | 40 |
| 2004/04/30 | 265,002 | 270,000 | 261,000 | 270,000 | 45 |
| 2004/04/28 | 271,998 | 271,998 | 265,998 | 270,000 | 17 |
| 2004/04/27 | 277,002 | 277,002 | 259,998 | 271,002 | 72 |
| 2004/04/26 | 262,998 | 280,998 | 262,998 | 277,998 | 200 |
| 2004/04/23 | 259,002 | 262,998 | 256,998 | 262,998 | 62 |
| 2004/04/22 | 268,002 | 268,002 | 253,998 | 259,998 | 80 |
| 2004/04/21 | 270,000 | 270,000 | 262,998 | 265,998 | 62 |
| 2004/04/20 | 262,998 | 274,998 | 255,000 | 270,000 | 132 |
| 2004/04/19 | 265,998 | 265,998 | 250,002 | 256,998 | 67 |
| 2004/04/16 | 265,002 | 268,998 | 262,998 | 265,002 | 51 |
| 2004/04/15 | 282,000 | 286,002 | 259,998 | 271,002 | 187 |
| 2004/04/14 | 286,002 | 286,002 | 277,998 | 277,998 | 130 |
| 2004/04/13 | 268,002 | 297,000 | 262,002 | 286,002 | 369 |
| 2004/04/12 | 253,002 | 261,000 | 250,998 | 261,000 | 117 |
| 2004/04/09 | 249,000 | 249,000 | 241,002 | 247,998 | 103 |
| 2004/04/08 | 255,000 | 255,000 | 250,998 | 255,000 | 83 |
| 2004/04/07 | 256,998 | 259,998 | 253,998 | 259,002 | 63 |
| 2004/04/06 | 270,000 | 274,998 | 255,000 | 262,998 | 195 |
| 2004/04/05 | 271,998 | 273,000 | 264,000 | 265,998 | 203 |
| 2004/04/02 | 261,000 | 264,000 | 250,998 | 262,002 | 173 |
| 2004/04/01 | 244,998 | 265,998 | 244,002 | 259,002 | 328 |
| 2004/03/31 | 235,998 | 244,002 | 235,002 | 238,998 | 145 |
| 2004/03/30 | 234,000 | 238,998 | 231,000 | 232,998 | 83 |
| 2004/03/29 | 238,998 | 240,000 | 232,002 | 232,998 | 57 |
| 2004/03/26 | 235,002 | 238,002 | 231,000 | 235,998 | 28 |
| 2004/03/25 | 244,998 | 246,000 | 235,998 | 235,998 | 67 |
| 2004/03/24 | 235,998 | 244,998 | 234,000 | 244,998 | 158 |
| 2004/03/23 | 229,002 | 235,998 | 228,000 | 235,002 | 76 |
| 2004/03/22 | 229,998 | 231,000 | 226,998 | 229,998 | 46 |
| 2004/03/19 | 229,002 | 231,000 | 226,998 | 229,998 | 40 |
| 2004/03/18 | 241,998 | 241,998 | 229,002 | 229,998 | 128 |
| 2004/03/17 | 247,002 | 247,998 | 235,002 | 241,998 | 286 |
| 2004/03/16 | 241,998 | 247,002 | 235,998 | 243,000 | 629 |
| 2004/03/15 | 217,998 | 235,002 | 217,998 | 232,002 | 501 |
| 2004/03/12 | 223,998 | 225,000 | 211,002 | 211,002 | 247 |
| 2004/03/11 | 226,998 | 226,998 | 223,002 | 223,002 | 34 |
| 2004/03/10 | 228,000 | 229,998 | 223,002 | 226,998 | 49 |
| 2004/03/09 | 225,000 | 232,002 | 220,998 | 226,998 | 142 |
| 2004/03/08 | 228,000 | 229,002 | 223,998 | 226,002 | 34 |
| 2004/03/05 | 220,002 | 226,002 | 220,002 | 223,002 | 98 |
| 2004/03/04 | 216,000 | 229,998 | 216,000 | 225,000 | 189 |
| 2004/03/03 | 211,998 | 214,998 | 211,998 | 214,002 | 36 |
| 2004/03/02 | 216,000 | 219,000 | 211,998 | 214,998 | 33 |
| 2004/03/01 | 211,002 | 217,002 | 210,000 | 214,998 | 43 |
| 2004/02/27 | 207,000 | 214,998 | 207,000 | 211,002 | 79 |
| 2004/02/26 | 208,998 | 208,998 | 205,998 | 207,000 | 18 |
| 2004/02/25 | 208,002 | 210,000 | 204,000 | 208,998 | 44 |
| 2004/02/24 | 210,000 | 213,000 | 208,002 | 208,002 | 62 |
| 2004/02/23 | 205,998 | 210,000 | 205,998 | 208,002 | 22 |
| 2004/02/20 | 213,000 | 213,000 | 205,002 | 205,002 | 78 |
| 2004/02/19 | 211,998 | 213,000 | 208,002 | 208,002 | 41 |
| 2004/02/18 | 217,998 | 219,000 | 213,000 | 214,998 | 38 |
| 2004/02/17 | 213,000 | 216,000 | 211,002 | 214,998 | 84 |
| 2004/02/16 | 225,000 | 226,002 | 217,998 | 223,002 | 49 |
| 2004/02/13 | 216,000 | 220,998 | 213,000 | 217,002 | 67 |
| 2004/02/12 | 220,998 | 223,998 | 211,998 | 220,998 | 77 |
| 2004/02/10 | 223,002 | 223,002 | 219,000 | 220,002 | 30 |
| 2004/02/09 | 223,998 | 226,002 | 217,002 | 220,998 | 108 |
| 2004/02/06 | 210,000 | 219,000 | 208,002 | 211,998 | 100 |
| 2004/02/05 | 211,998 | 211,998 | 205,998 | 208,998 | 45 |
| 2004/02/04 | 226,002 | 226,002 | 210,000 | 211,998 | 89 |
| 2004/02/03 | 228,000 | 228,000 | 214,002 | 223,998 | 97 |
| 2004/02/02 | 238,998 | 244,002 | 223,998 | 223,998 | 283 |
| 2004/01/30 | 205,998 | 244,002 | 205,998 | 244,002 | 780 |
| 2004/01/29 | 208,002 | 208,002 | 202,002 | 204,000 | 48 |
| 2004/01/28 | 210,000 | 214,998 | 210,000 | 211,002 | 29 |
| 2004/01/27 | 216,000 | 220,002 | 211,002 | 211,002 | 87 |
| 2004/01/26 | 214,998 | 214,998 | 210,000 | 210,000 | 18 |
| 2004/01/23 | 211,998 | 214,002 | 211,002 | 214,002 | 18 |
| 2004/01/22 | 214,002 | 220,002 | 208,002 | 211,998 | 45 |
| 2004/01/21 | 216,000 | 216,000 | 211,998 | 213,000 | 40 |
| 2004/01/20 | 210,000 | 223,998 | 208,998 | 220,998 | 127 |
| 2004/01/19 | 211,002 | 213,000 | 207,000 | 210,000 | 76 |
| 2004/01/16 | 214,998 | 214,998 | 205,002 | 211,002 | 38 |
| 2004/01/15 | 217,998 | 219,000 | 205,002 | 211,002 | 51 |
| 2004/01/14 | 220,998 | 220,998 | 211,998 | 214,998 | 48 |
| 2004/01/13 | 225,000 | 226,998 | 216,000 | 220,002 | 104 |
| 2004/01/09 | 211,002 | 222,000 | 211,002 | 220,998 | 113 |
| 2004/01/08 | 205,002 | 211,998 | 199,998 | 205,998 | 86 |
| 2004/01/07 | 196,998 | 205,002 | 196,998 | 205,002 | 27 |
| 2004/01/06 | 205,002 | 213,000 | 199,998 | 199,998 | 65 |
| 2004/01/05 | 205,002 | 205,002 | 202,998 | 204,000 | 45 |