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 |
|---|---|---|---|---|---|
| 2005/12/30 | 160,000 | 160,000 | 157,000 | 159,000 | 374 |
| 2005/12/29 | 162,000 | 162,000 | 158,000 | 160,000 | 1,208 |
| 2005/12/28 | 152,000 | 160,000 | 152,000 | 160,000 | 871 |
| 2005/12/27 | 159,000 | 159,000 | 153,000 | 154,000 | 965 |
| 2005/12/26 | 157,000 | 160,000 | 156,000 | 159,000 | 935 |
| 2005/12/22 | 160,000 | 160,000 | 156,000 | 157,000 | 1,097 |
| 2005/12/21 | 165,000 | 168,000 | 158,000 | 159,000 | 1,145 |
| 2005/12/20 | 163,000 | 169,000 | 161,000 | 165,000 | 2,777 |
| 2005/12/19 | 162,000 | 165,000 | 158,000 | 163,000 | 1,273 |
| 2005/12/16 | 157,000 | 165,000 | 155,000 | 161,000 | 2,403 |
| 2005/12/15 | 157,000 | 160,000 | 153,000 | 154,000 | 1,845 |
| 2005/12/14 | 156,000 | 164,000 | 154,000 | 163,000 | 3,521 |
| 2005/12/13 | 151,000 | 153,000 | 150,000 | 152,000 | 1,205 |
| 2005/12/12 | 146,000 | 150,000 | 146,000 | 150,000 | 641 |
| 2005/12/09 | 144,000 | 147,000 | 144,000 | 147,000 | 337 |
| 2005/12/08 | 148,000 | 149,000 | 145,000 | 147,000 | 514 |
| 2005/12/07 | 149,000 | 150,000 | 146,000 | 147,000 | 496 |
| 2005/12/06 | 147,000 | 149,000 | 147,000 | 149,000 | 414 |
| 2005/12/05 | 149,000 | 150,000 | 147,000 | 148,000 | 565 |
| 2005/12/02 | 150,000 | 152,000 | 147,000 | 149,000 | 908 |
| 2005/12/01 | 154,000 | 155,000 | 151,000 | 152,000 | 835 |
| 2005/11/30 | 160,000 | 160,000 | 156,000 | 156,000 | 383 |
| 2005/11/29 | 156,000 | 159,000 | 154,000 | 159,000 | 632 |
| 2005/11/28 | 159,000 | 160,000 | 155,000 | 157,000 | 614 |
| 2005/11/25 | 162,000 | 162,000 | 157,000 | 158,000 | 562 |
| 2005/11/24 | 165,000 | 165,000 | 159,000 | 161,000 | 2,346 |
| 2005/11/22 | 156,000 | 163,000 | 156,000 | 156,000 | 4,374 |
| 2005/11/21 | 153,000 | 156,000 | 151,000 | 152,000 | 984 |
| 2005/11/18 | 152,000 | 154,000 | 150,000 | 151,000 | 596 |
| 2005/11/17 | 156,000 | 156,000 | 150,000 | 152,000 | 968 |
| 2005/11/16 | 150,000 | 156,000 | 147,000 | 156,000 | 1,450 |
| 2005/11/15 | 151,000 | 151,000 | 147,000 | 150,000 | 385 |
| 2005/11/14 | 150,000 | 151,000 | 146,000 | 150,000 | 726 |
| 2005/11/11 | 146,000 | 148,000 | 145,000 | 148,000 | 365 |
| 2005/11/10 | 145,000 | 149,000 | 142,000 | 148,000 | 827 |
| 2005/11/09 | 144,000 | 145,000 | 142,000 | 144,000 | 398 |
| 2005/11/08 | 144,000 | 145,000 | 143,000 | 144,000 | 347 |
| 2005/11/07 | 147,000 | 147,000 | 144,000 | 145,000 | 423 |
| 2005/11/04 | 148,000 | 149,000 | 145,000 | 147,000 | 410 |
| 2005/11/02 | 151,000 | 151,000 | 147,000 | 147,000 | 565 |
| 2005/11/01 | 152,000 | 154,000 | 151,000 | 151,000 | 696 |
| 2005/10/31 | 152,000 | 153,000 | 150,000 | 150,000 | 530 |
| 2005/10/28 | 155,000 | 156,000 | 150,000 | 152,000 | 691 |
| 2005/10/27 | 151,000 | 158,000 | 147,000 | 156,000 | 1,958 |
| 2005/10/26 | 152,000 | 156,000 | 150,000 | 150,000 | 2,418 |
| 2005/10/25 | 144,000 | 151,000 | 142,000 | 149,000 | 1,926 |
| 2005/10/24 | 142,000 | 146,000 | 141,000 | 143,000 | 404 |
| 2005/10/21 | 141,000 | 142,000 | 139,000 | 142,000 | 648 |
| 2005/10/20 | 149,000 | 149,000 | 143,000 | 145,000 | 820 |
| 2005/10/19 | 141,000 | 149,000 | 139,000 | 148,000 | 1,576 |
| 2005/10/18 | 140,000 | 141,000 | 139,000 | 139,000 | 300 |
| 2005/10/17 | 138,000 | 142,000 | 138,000 | 139,000 | 385 |
| 2005/10/14 | 141,000 | 142,000 | 138,000 | 138,000 | 835 |
| 2005/10/13 | 140,000 | 143,000 | 140,000 | 141,000 | 335 |
| 2005/10/12 | 142,000 | 144,000 | 140,000 | 143,000 | 466 |
| 2005/10/11 | 143,000 | 144,000 | 140,000 | 142,000 | 659 |
| 2005/10/07 | 145,000 | 145,000 | 143,000 | 144,000 | 648 |
| 2005/10/06 | 146,000 | 149,000 | 145,000 | 147,000 | 315 |
| 2005/10/05 | 149,000 | 149,000 | 145,000 | 146,000 | 485 |
| 2005/10/04 | 149,000 | 155,000 | 148,000 | 148,000 | 896 |
| 2005/10/03 | 146,000 | 149,000 | 145,000 | 148,000 | 502 |
| 2005/09/30 | 147,000 | 148,000 | 143,000 | 144,000 | 578 |
| 2005/09/29 | 150,000 | 150,000 | 143,000 | 143,000 | 619 |
| 2005/09/28 | 143,000 | 150,000 | 142,000 | 150,000 | 604 |
| 2005/09/27 | 148,000 | 149,000 | 144,000 | 145,000 | 758 |
| 2005/09/26 | 154,000 | 154,000 | 150,000 | 150,000 | 888 |
| 2005/09/22 | 151,000 | 156,000 | 150,000 | 154,000 | 621 |
| 2005/09/21 | 156,000 | 157,000 | 153,000 | 153,000 | 777 |
| 2005/09/20 | 160,000 | 160,000 | 156,000 | 156,000 | 701 |
| 2005/09/16 | 160,000 | 162,000 | 157,000 | 159,000 | 821 |
| 2005/09/15 | 157,000 | 164,000 | 157,000 | 160,000 | 1,590 |
| 2005/09/14 | 157,000 | 157,000 | 155,000 | 157,000 | 410 |
| 2005/09/13 | 157,000 | 158,000 | 155,000 | 157,000 | 557 |
| 2005/09/12 | 160,000 | 160,000 | 156,000 | 158,000 | 1,043 |
| 2005/09/09 | 161,000 | 161,000 | 158,000 | 160,000 | 602 |
| 2005/09/08 | 162,000 | 162,000 | 160,000 | 161,000 | 430 |
| 2005/09/07 | 163,000 | 163,000 | 160,000 | 162,000 | 678 |
| 2005/09/06 | 162,000 | 162,000 | 160,000 | 162,000 | 725 |
| 2005/09/05 | 165,000 | 165,000 | 160,000 | 162,000 | 1,007 |
| 2005/09/02 | 165,000 | 168,000 | 165,000 | 165,000 | 785 |
| 2005/09/01 | 167,000 | 168,000 | 164,000 | 165,000 | 1,045 |
| 2005/08/31 | 168,000 | 177,000 | 165,000 | 167,000 | 6,539 |
| 2005/08/30 | 165,000 | 165,000 | 161,000 | 162,000 | 1,270 |
| 2005/08/29 | 169,000 | 169,000 | 165,000 | 165,000 | 505 |
| 2005/08/26 | 164,000 | 168,000 | 163,000 | 166,000 | 689 |
| 2005/08/25 | 167,000 | 168,000 | 163,000 | 164,000 | 1,288 |
| 2005/08/24 | 177,000 | 177,000 | 166,000 | 167,000 | 2,999 |
| 2005/08/23 | 184,000 | 184,000 | 173,000 | 175,000 | 4,980 |
| 2005/08/22 | 178,000 | 179,000 | 167,000 | 169,000 | 4,250 |
| 2005/08/19 | 185,000 | 191,000 | 177,000 | 179,000 | 12,743 |
| 2005/08/18 | 172,000 | 191,000 | 171,000 | 184,000 | 28,339 |
| 2005/08/17 | 164,000 | 168,000 | 162,000 | 163,000 | 1,205 |
| 2005/08/16 | 163,000 | 164,000 | 161,000 | 164,000 | 640 |
| 2005/08/15 | 159,000 | 167,000 | 158,000 | 166,000 | 1,769 |
| 2005/08/12 | 159,000 | 165,000 | 155,000 | 157,000 | 1,377 |
| 2005/08/11 | 172,000 | 172,000 | 160,000 | 161,000 | 2,086 |
| 2005/08/10 | 170,000 | 178,000 | 167,000 | 170,000 | 6,728 |
| 2005/08/09 | 147,000 | 167,000 | 146,000 | 167,000 | 2,889 |
| 2005/08/08 | 144,000 | 148,000 | 142,000 | 147,000 | 1,649 |
| 2005/08/05 | 149,000 | 153,000 | 144,000 | 151,000 | 1,656 |
| 2005/08/04 | 147,000 | 151,000 | 140,000 | 150,000 | 2,279 |
| 2005/08/03 | 161,000 | 162,000 | 154,000 | 155,000 | 1,230 |
| 2005/08/02 | 163,000 | 165,000 | 162,000 | 162,000 | 936 |
| 2005/08/01 | 167,000 | 168,000 | 161,000 | 163,000 | 1,405 |
| 2005/07/29 | 170,000 | 171,000 | 167,000 | 168,000 | 1,048 |
| 2005/07/28 | 174,000 | 174,000 | 170,000 | 171,000 | 1,415 |
| 2005/07/27 | 173,000 | 180,000 | 173,000 | 176,000 | 1,815 |
| 2005/07/26 | 177,000 | 178,000 | 171,000 | 172,000 | 1,386 |
| 2005/07/25 | 181,000 | 182,000 | 178,000 | 178,000 | 795 |
| 2005/07/22 | 183,000 | 183,000 | 180,000 | 182,000 | 586 |
| 2005/07/21 | 184,000 | 185,000 | 181,000 | 184,000 | 472 |
| 2005/07/20 | 182,000 | 184,000 | 181,000 | 183,000 | 640 |
| 2005/07/19 | 187,000 | 187,000 | 183,000 | 184,000 | 899 |
| 2005/07/15 | 191,000 | 191,000 | 186,000 | 188,000 | 773 |
| 2005/07/14 | 192,000 | 193,000 | 186,000 | 189,000 | 1,203 |
| 2005/07/13 | 184,000 | 196,000 | 183,000 | 189,000 | 4,783 |
| 2005/07/12 | 183,000 | 185,000 | 182,000 | 184,000 | 1,736 |
| 2005/07/11 | 183,000 | 187,000 | 181,000 | 181,000 | 1,624 |
| 2005/07/08 | 181,000 | 187,000 | 176,000 | 180,000 | 3,495 |
| 2005/07/07 | 187,000 | 188,000 | 182,000 | 182,000 | 1,629 |
| 2005/07/06 | 191,000 | 191,000 | 186,000 | 188,000 | 1,798 |
| 2005/07/05 | 193,000 | 194,000 | 190,000 | 192,000 | 755 |
| 2005/07/04 | 195,000 | 196,000 | 192,000 | 193,000 | 951 |
| 2005/07/01 | 191,000 | 200,000 | 188,000 | 193,000 | 3,467 |
| 2005/06/30 | 194,000 | 196,000 | 191,000 | 193,000 | 1,322 |
| 2005/06/29 | 200,000 | 202,000 | 194,000 | 195,000 | 2,181 |
| 2005/06/28 | 189,000 | 210,000 | 187,000 | 202,000 | 8,485 |
| 2005/06/27 | 190,000 | 194,000 | 187,000 | 187,000 | 1,204 |
| 2005/06/24 | 191,000 | 194,000 | 187,000 | 189,000 | 1,876 |
| 2005/06/23 | 197,000 | 198,000 | 191,000 | 194,000 | 1,372 |
| 2005/06/22 | 198,000 | 203,000 | 193,000 | 197,000 | 2,643 |
| 2005/06/21 | 202,000 | 212,000 | 200,000 | 201,000 | 3,178 |
| 2005/06/20 | 191,000 | 213,000 | 185,000 | 206,000 | 8,244 |
| 2005/06/17 | 210,000 | 218,000 | 192,000 | 194,000 | 7,357 |
| 2005/06/16 | 207,000 | 230,000 | 205,000 | 213,000 | 18,255 |
| 2005/06/15 | 213,000 | 251,000 | 203,000 | 207,000 | 35,209 |
| 2005/06/14 | 192,000 | 217,000 | 174,000 | 217,000 | 16,550 |
| 2005/06/13 | 201,000 | 215,000 | 182,000 | 187,000 | 27,736 |
| 2005/06/10 | 193,000 | 196,000 | 187,000 | 196,000 | 10,319 |
| 2005/06/09 | 166,000 | 166,000 | 166,000 | 166,000 | 391 |
| 2005/06/08 | 146,000 | 146,000 | 146,000 | 146,000 | 378 |
| 2005/06/07 | 130,000 | 130,000 | 125,000 | 126,000 | 2,039 |
| 2005/06/06 | 129,000 | 133,000 | 128,000 | 132,000 | 1,081 |
| 2005/06/03 | 138,000 | 139,000 | 130,000 | 135,000 | 1,766 |
| 2005/06/02 | 142,000 | 144,000 | 136,000 | 138,000 | 2,248 |
| 2005/06/01 | 130,000 | 143,000 | 128,000 | 143,000 | 5,899 |
| 2005/05/31 | 130,000 | 131,000 | 126,000 | 130,000 | 1,354 |
| 2005/05/30 | 124,000 | 131,000 | 124,000 | 128,000 | 1,667 |
| 2005/05/27 | 128,000 | 133,000 | 122,000 | 123,000 | 2,890 |
| 2005/05/26 | 123,000 | 129,000 | 120,000 | 120,000 | 1,612 |
| 2005/05/25 | 136,000 | 138,000 | 125,000 | 130,000 | 1,497 |
| 2005/05/24 | 143,000 | 149,000 | 136,000 | 139,000 | 1,797 |
| 2005/05/23 | 139,000 | 143,000 | 133,000 | 142,000 | 1,739 |
| 2005/05/20 | 155,000 | 158,000 | 152,000 | 152,000 | 872 |
| 2005/05/19 | 154,000 | 168,000 | 152,000 | 155,000 | 2,690 |
| 2005/05/18 | 144,000 | 160,000 | 137,000 | 160,000 | 4,439 |
| 2005/05/17 | 154,000 | 156,000 | 136,000 | 140,000 | 2,182 |
| 2005/05/16 | 165,000 | 168,000 | 152,000 | 157,000 | 940 |
| 2005/05/13 | 166,000 | 166,000 | 161,000 | 165,000 | 1,055 |
| 2005/05/12 | 171,000 | 171,000 | 165,000 | 166,000 | 663 |
| 2005/05/11 | 172,000 | 175,000 | 171,000 | 171,000 | 531 |
| 2005/05/10 | 174,000 | 176,000 | 172,000 | 176,000 | 647 |
| 2005/05/09 | 180,000 | 180,000 | 174,000 | 177,000 | 936 |
| 2005/05/06 | 169,000 | 183,000 | 166,000 | 178,000 | 3,582 |
| 2005/05/02 | 165,000 | 169,000 | 162,000 | 169,000 | 1,380 |
| 2005/04/28 | 176,000 | 176,000 | 162,000 | 163,000 | 2,819 |
| 2005/04/27 | 179,000 | 179,000 | 176,000 | 178,000 | 830 |
| 2005/04/26 | 184,000 | 184,000 | 177,000 | 181,000 | 2,145 |
| 2005/04/25 | 197,000 | 198,000 | 184,000 | 185,000 | 2,337 |
| 2005/04/25 | 1 -> 2.00 分割 | ||||
| 2005/04/22 | 382,000 | 385,000 | 370,000 | 375,000 | 2,189 |
| 2005/04/21 | 358,000 | 383,000 | 358,000 | 380,000 | 1,488 |
| 2005/04/20 | 380,000 | 380,000 | 371,000 | 372,000 | 1,203 |
| 2005/04/19 | 364,000 | 373,000 | 364,000 | 370,000 | 869 |
| 2005/04/18 | 371,000 | 373,000 | 360,000 | 364,000 | 1,849 |
| 2005/04/15 | 390,000 | 390,000 | 374,000 | 381,000 | 2,048 |
| 2005/04/14 | 387,000 | 404,000 | 383,000 | 391,000 | 7,209 |
| 2005/04/13 | 358,000 | 368,000 | 358,000 | 362,000 | 1,086 |
| 2005/04/12 | 368,000 | 370,000 | 355,000 | 361,000 | 2,287 |
| 2005/04/11 | 380,000 | 383,000 | 373,000 | 376,000 | 1,352 |
| 2005/04/08 | 390,000 | 390,000 | 381,000 | 382,000 | 956 |
| 2005/04/07 | 394,000 | 394,000 | 385,000 | 387,000 | 999 |
| 2005/04/06 | 404,000 | 406,000 | 388,000 | 390,000 | 1,628 |
| 2005/04/05 | 391,000 | 404,000 | 387,000 | 399,000 | 3,374 |
| 2005/04/04 | 398,000 | 399,000 | 386,000 | 387,000 | 1,121 |
| 2005/04/01 | 385,000 | 406,000 | 378,000 | 397,000 | 3,930 |
| 2005/03/31 | 379,000 | 384,000 | 375,000 | 383,000 | 1,071 |
| 2005/03/30 | 388,000 | 389,000 | 372,000 | 376,000 | 1,200 |
| 2005/03/29 | 381,000 | 391,000 | 375,000 | 382,000 | 1,881 |
| 2005/03/28 | 402,000 | 404,000 | 382,000 | 385,000 | 2,262 |
| 2005/03/25 | 396,000 | 419,000 | 393,000 | 397,000 | 2,279 |
| 2005/03/24 | 410,000 | 410,000 | 392,000 | 398,000 | 2,905 |
| 2005/03/23 | 425,000 | 428,000 | 413,000 | 416,000 | 1,867 |
| 2005/03/22 | 440,000 | 445,000 | 430,000 | 432,000 | 1,357 |
| 2005/03/18 | 440,000 | 448,000 | 433,000 | 438,000 | 1,626 |
| 2005/03/17 | 454,000 | 457,000 | 431,000 | 437,000 | 5,042 |
| 2005/03/16 | 445,000 | 480,000 | 444,000 | 459,000 | 12,902 |
| 2005/03/15 | 418,000 | 439,000 | 411,000 | 439,000 | 4,468 |
| 2005/03/14 | 410,000 | 418,000 | 406,000 | 410,000 | 1,094 |
| 2005/03/11 | 398,000 | 426,000 | 398,000 | 410,000 | 3,416 |
| 2005/03/10 | 411,000 | 414,000 | 400,000 | 403,000 | 2,469 |
| 2005/03/09 | 393,000 | 431,000 | 389,000 | 416,000 | 9,306 |
| 2005/03/08 | 383,000 | 392,000 | 373,000 | 384,000 | 2,233 |
| 2005/03/07 | 396,000 | 414,000 | 386,000 | 386,000 | 2,167 |
| 2005/03/04 | 422,000 | 422,000 | 400,000 | 404,000 | 2,743 |
| 2005/03/03 | 430,000 | 431,000 | 420,000 | 424,000 | 1,466 |
| 2005/03/02 | 430,000 | 434,000 | 418,000 | 428,000 | 4,012 |
| 2005/03/01 | 416,000 | 438,000 | 406,000 | 416,000 | 7,441 |
| 2005/02/28 | 400,000 | 439,000 | 395,000 | 421,000 | 12,691 |
| 2005/02/25 | 344,000 | 391,000 | 343,000 | 391,000 | 11,930 |
| 2005/02/24 | 364,000 | 367,000 | 341,000 | 341,000 | 3,081 |
| 2005/02/23 | 375,000 | 381,000 | 361,000 | 367,000 | 4,543 |
| 2005/02/22 | 340,000 | 375,000 | 326,000 | 374,000 | 14,321 |
| 2005/02/21 | 395,000 | 409,000 | 375,000 | 375,000 | 4,470 |
| 2005/02/18 | 420,000 | 433,000 | 415,000 | 425,000 | 2,235 |
| 2005/02/17 | 436,000 | 442,000 | 421,000 | 421,000 | 1,862 |
| 2005/02/16 | 445,000 | 452,000 | 436,000 | 437,000 | 1,916 |
| 2005/02/15 | 436,000 | 452,000 | 433,000 | 446,000 | 2,313 |
| 2005/02/14 | 460,000 | 464,000 | 432,000 | 433,000 | 3,094 |
| 2005/02/10 | 440,000 | 469,000 | 428,000 | 459,000 | 3,975 |
| 2005/02/09 | 470,000 | 484,000 | 445,000 | 447,000 | 8,155 |
| 2005/02/08 | 402,000 | 465,000 | 396,000 | 465,000 | 9,283 |
| 2005/02/07 | 436,000 | 443,000 | 415,000 | 415,000 | 4,062 |
| 2005/02/04 | 468,000 | 474,000 | 433,000 | 456,000 | 5,773 |
| 2005/02/03 | 516,000 | 518,000 | 472,000 | 473,000 | 5,592 |
| 2005/02/02 | 509,000 | 530,000 | 500,000 | 510,000 | 6,418 |
| 2005/02/01 | 499,000 | 549,000 | 485,000 | 549,000 | 10,323 |
| 2005/01/31 | 561,000 | 574,000 | 502,000 | 503,000 | 8,521 |
| 2005/01/28 | 563,000 | 584,000 | 552,000 | 571,000 | 6,526 |
| 2005/01/27 | 610,000 | 622,000 | 560,000 | 560,000 | 15,703 |
| 2005/01/26 | 530,000 | 584,000 | 530,000 | 582,000 | 13,681 |
| 2005/01/25 | 527,000 | 588,000 | 512,000 | 520,000 | 13,694 |
| 2005/01/24 | 466,000 | 511,000 | 455,000 | 511,000 | 5,895 |
| 2005/01/21 | 460,000 | 475,000 | 450,000 | 461,000 | 3,698 |
| 2005/01/20 | 485,000 | 514,000 | 465,000 | 467,000 | 9,690 |
| 2005/01/19 | 467,000 | 477,000 | 457,000 | 477,000 | 2,285 |
| 2005/01/18 | 388,000 | 427,000 | 379,000 | 427,000 | 5,620 |
| 2005/01/17 | 377,000 | 389,000 | 374,000 | 377,000 | 800 |
| 2005/01/14 | 369,000 | 387,000 | 365,000 | 377,000 | 1,159 |
| 2005/01/13 | 395,000 | 397,000 | 378,000 | 379,000 | 1,625 |
| 2005/01/12 | 360,000 | 407,000 | 352,000 | 398,000 | 4,140 |
| 2005/01/11 | 393,000 | 394,000 | 365,000 | 370,000 | 2,231 |
| 2005/01/07 | 420,000 | 421,000 | 393,000 | 397,000 | 1,647 |
| 2005/01/06 | 400,000 | 428,000 | 392,000 | 420,000 | 2,081 |
| 2005/01/05 | 385,000 | 396,000 | 383,000 | 392,000 | 1,732 |
| 2005/01/04 | 436,000 | 436,000 | 401,000 | 405,000 | 1,060 |