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 |
|---|---|---|---|---|---|
| 2006/12/29 | 80,000 | 83,300 | 78,500 | 83,300 | 1,384 |
| 2006/12/28 | 81,800 | 82,900 | 80,800 | 81,000 | 1,464 |
| 2006/12/27 | 85,600 | 86,300 | 82,100 | 84,600 | 3,712 |
| 2006/12/26 | 84,000 | 91,300 | 83,600 | 88,900 | 6,406 |
| 2006/12/25 | 82,900 | 83,700 | 80,400 | 82,000 | 3,647 |
| 2006/12/22 | 91,500 | 92,500 | 86,700 | 87,900 | 3,911 |
| 2006/12/21 | 93,500 | 96,800 | 91,000 | 93,000 | 7,372 |
| 2006/12/20 | 91,600 | 93,400 | 89,000 | 90,500 | 6,505 |
| 2006/12/19 | 98,700 | 102,000 | 94,400 | 94,600 | 8,594 |
| 2006/12/18 | 96,000 | 99,700 | 93,500 | 96,700 | 11,729 |
| 2006/12/15 | 98,000 | 105,000 | 97,500 | 104,000 | 22,204 |
| 2006/12/14 | 87,900 | 96,000 | 85,800 | 96,000 | 15,622 |
| 2006/12/13 | 91,000 | 94,500 | 83,400 | 86,000 | 14,618 |
| 2006/12/12 | 104,000 | 108,000 | 98,200 | 100,000 | 25,371 |
| 2006/12/11 | 107,000 | 120,000 | 96,200 | 111,000 | 52,577 |
| 2006/12/08 | 89,400 | 101,000 | 89,100 | 101,000 | 20,913 |
| 2006/12/07 | 97,000 | 97,500 | 88,300 | 91,000 | 14,619 |
| 2006/12/06 | 88,700 | 96,800 | 86,200 | 96,800 | 12,997 |
| 2006/12/05 | 81,900 | 87,600 | 79,700 | 86,800 | 10,487 |
| 2006/12/04 | 70,900 | 81,500 | 70,100 | 78,900 | 6,536 |
| 2006/12/01 | 67,000 | 72,000 | 65,700 | 72,000 | 1,831 |
| 2006/11/30 | 69,500 | 69,500 | 66,500 | 67,000 | 3,806 |
| 2006/11/29 | 64,900 | 67,100 | 64,300 | 67,100 | 3,338 |
| 2006/11/28 | 59,200 | 64,700 | 58,900 | 62,100 | 2,682 |
| 2006/11/27 | 55,300 | 60,900 | 55,000 | 59,700 | 939 |
| 2006/11/24 | 56,200 | 57,500 | 56,000 | 56,800 | 366 |
| 2006/11/22 | 56,000 | 58,500 | 54,000 | 58,500 | 1,234 |
| 2006/11/21 | 51,100 | 56,300 | 51,100 | 56,000 | 3,077 |
| 2006/11/20 | 56,900 | 58,500 | 55,200 | 56,100 | 1,128 |
| 2006/11/17 | 59,800 | 59,800 | 57,300 | 58,000 | 719 |
| 2006/11/16 | 58,800 | 61,000 | 58,800 | 60,100 | 337 |
| 2006/11/15 | 61,800 | 62,900 | 59,600 | 59,800 | 542 |
| 2006/11/14 | 58,000 | 61,800 | 57,900 | 61,500 | 768 |
| 2006/11/13 | 60,000 | 60,400 | 58,000 | 58,600 | 449 |
| 2006/11/10 | 61,300 | 62,000 | 60,000 | 60,500 | 476 |
| 2006/11/09 | 63,100 | 63,800 | 61,500 | 62,100 | 910 |
| 2006/11/08 | 63,100 | 65,900 | 61,500 | 63,800 | 3,684 |
| 2006/11/07 | 60,500 | 64,100 | 60,000 | 64,100 | 4,638 |
| 2006/11/06 | 53,500 | 60,100 | 53,500 | 59,100 | 1,618 |
| 2006/11/02 | 53,500 | 55,500 | 53,500 | 55,100 | 1,557 |
| 2006/11/01 | 56,700 | 56,800 | 54,200 | 54,200 | 1,496 |
| 2006/10/31 | 56,700 | 57,900 | 56,500 | 57,600 | 488 |
| 2006/10/30 | 57,000 | 57,900 | 56,300 | 57,200 | 788 |
| 2006/10/27 | 60,000 | 60,700 | 58,600 | 58,600 | 564 |
| 2006/10/26 | 61,000 | 61,500 | 60,000 | 60,000 | 692 |
| 2006/10/25 | 63,200 | 63,500 | 61,000 | 61,400 | 985 |
| 2006/10/24 | 65,500 | 66,000 | 62,800 | 63,800 | 1,244 |
| 2006/10/23 | 62,000 | 64,900 | 60,900 | 64,800 | 1,120 |
| 2006/10/20 | 64,000 | 64,200 | 61,100 | 62,100 | 1,480 |
| 2006/10/19 | 63,000 | 65,200 | 63,000 | 63,400 | 1,596 |
| 2006/10/18 | 57,600 | 63,100 | 57,500 | 62,800 | 1,814 |
| 2006/10/17 | 61,500 | 63,100 | 58,100 | 59,100 | 3,541 |
| 2006/10/16 | 56,800 | 59,800 | 56,000 | 59,800 | 2,814 |
| 2006/10/13 | 51,100 | 56,300 | 50,700 | 54,800 | 2,612 |
| 2006/10/12 | 46,500 | 51,300 | 46,500 | 51,300 | 2,266 |
| 2006/10/11 | 51,300 | 51,300 | 47,000 | 47,300 | 2,070 |
| 2006/10/10 | 53,300 | 54,000 | 50,900 | 51,800 | 1,589 |
| 2006/10/06 | 56,800 | 57,600 | 55,300 | 55,800 | 1,098 |
| 2006/10/05 | 61,000 | 61,700 | 58,100 | 58,100 | 1,576 |
| 2006/10/04 | 62,400 | 62,900 | 60,200 | 60,200 | 812 |
| 2006/10/03 | 62,000 | 63,500 | 61,600 | 63,400 | 507 |
| 2006/10/02 | 63,400 | 64,100 | 62,100 | 62,900 | 649 |
| 2006/09/29 | 65,800 | 66,400 | 62,000 | 63,000 | 1,748 |
| 2006/09/28 | 62,300 | 67,000 | 61,600 | 65,700 | 1,641 |
| 2006/09/27 | 61,400 | 63,000 | 59,300 | 62,100 | 1,603 |
| 2006/09/26 | 64,400 | 64,800 | 61,000 | 61,400 | 1,182 |
| 2006/09/25 | 67,600 | 67,600 | 64,800 | 64,900 | 971 |
| 2006/09/22 | 67,000 | 67,900 | 66,500 | 67,100 | 741 |
| 2006/09/21 | 69,100 | 70,000 | 66,000 | 69,300 | 924 |
| 2006/09/20 | 70,200 | 71,200 | 69,000 | 69,100 | 779 |
| 2006/09/19 | 74,000 | 74,000 | 71,200 | 72,100 | 459 |
| 2006/09/15 | 73,200 | 74,500 | 70,200 | 74,000 | 1,847 |
| 2006/09/14 | 78,600 | 78,700 | 71,500 | 73,200 | 1,247 |
| 2006/09/13 | 81,700 | 81,900 | 79,000 | 79,700 | 509 |
| 2006/09/12 | 83,400 | 83,400 | 81,200 | 81,200 | 366 |
| 2006/09/11 | 83,500 | 83,900 | 82,400 | 83,500 | 314 |
| 2006/09/08 | 82,400 | 84,000 | 82,400 | 83,500 | 231 |
| 2006/09/07 | 83,000 | 83,000 | 81,500 | 82,400 | 288 |
| 2006/09/06 | 83,600 | 85,100 | 82,800 | 83,900 | 517 |
| 2006/09/05 | 83,000 | 83,000 | 82,100 | 82,600 | 328 |
| 2006/09/04 | 81,200 | 82,500 | 81,200 | 82,200 | 365 |
| 2006/09/01 | 82,000 | 82,300 | 79,800 | 80,800 | 557 |
| 2006/08/31 | 82,100 | 83,100 | 81,200 | 81,800 | 1,081 |
| 2006/08/30 | 88,600 | 88,600 | 83,700 | 83,700 | 764 |
| 2006/08/29 | 87,500 | 88,900 | 87,100 | 87,500 | 402 |
| 2006/08/28 | 91,400 | 92,200 | 87,500 | 87,500 | 1,973 |
| 2006/08/25 | 88,500 | 88,900 | 88,000 | 88,000 | 523 |
| 2006/08/24 | 89,200 | 89,300 | 88,000 | 88,500 | 544 |
| 2006/08/23 | 90,000 | 90,500 | 88,300 | 89,400 | 849 |
| 2006/08/22 | 88,400 | 90,000 | 88,200 | 89,900 | 446 |
| 2006/08/21 | 91,000 | 91,000 | 88,400 | 88,500 | 661 |
| 2006/08/18 | 87,700 | 90,900 | 87,500 | 90,100 | 2,631 |
| 2006/08/17 | 89,900 | 90,500 | 85,000 | 87,000 | 6,379 |
| 2006/08/16 | 93,000 | 93,700 | 92,000 | 92,000 | 1,617 |
| 2006/08/15 | 87,000 | 93,900 | 86,200 | 90,700 | 2,188 |
| 2006/08/14 | 84,800 | 87,000 | 83,900 | 86,600 | 631 |
| 2006/08/11 | 88,300 | 88,300 | 84,900 | 85,000 | 1,027 |
| 2006/08/10 | 85,500 | 88,000 | 85,300 | 87,200 | 576 |
| 2006/08/09 | 85,100 | 88,400 | 83,700 | 87,700 | 780 |
| 2006/08/08 | 86,500 | 88,500 | 85,300 | 86,500 | 634 |
| 2006/08/07 | 92,800 | 93,300 | 88,200 | 88,500 | 1,049 |
| 2006/08/04 | 93,800 | 93,900 | 91,500 | 92,500 | 710 |
| 2006/08/03 | 95,200 | 97,000 | 91,000 | 92,200 | 1,712 |
| 2006/08/02 | 89,100 | 94,000 | 87,200 | 92,900 | 2,621 |
| 2006/08/01 | 83,000 | 90,700 | 83,000 | 89,800 | 2,304 |
| 2006/07/31 | 84,500 | 87,000 | 83,100 | 84,000 | 1,333 |
| 2006/07/28 | 76,500 | 81,000 | 75,200 | 80,600 | 1,306 |
| 2006/07/27 | 74,000 | 80,000 | 71,100 | 75,900 | 1,678 |
| 2006/07/26 | 87,500 | 88,200 | 77,800 | 77,900 | 1,657 |
| 2006/07/25 | 94,000 | 94,000 | 86,700 | 87,200 | 788 |
| 2006/07/24 | 86,700 | 90,000 | 84,500 | 89,900 | 1,067 |
| 2006/07/21 | 90,000 | 92,400 | 89,600 | 90,100 | 759 |
| 2006/07/20 | 90,000 | 94,000 | 87,500 | 93,300 | 1,154 |
| 2006/07/19 | 89,000 | 95,000 | 83,500 | 84,000 | 1,717 |
| 2006/07/18 | 97,600 | 97,600 | 89,000 | 89,000 | 2,312 |
| 2006/07/14 | 100,000 | 101,000 | 99,000 | 99,000 | 1,606 |
| 2006/07/13 | 102,000 | 107,000 | 101,000 | 102,000 | 1,833 |
| 2006/07/12 | 110,000 | 111,000 | 104,000 | 105,000 | 2,466 |
| 2006/07/11 | 114,000 | 114,000 | 105,000 | 107,000 | 2,301 |
| 2006/07/10 | 108,000 | 114,000 | 106,000 | 113,000 | 3,542 |
| 2006/07/07 | 116,000 | 124,000 | 113,000 | 113,000 | 15,971 |
| 2006/07/06 | 108,000 | 113,000 | 108,000 | 112,000 | 3,468 |
| 2006/07/05 | 106,000 | 108,000 | 104,000 | 107,000 | 1,962 |
| 2006/07/04 | 113,000 | 113,000 | 109,000 | 110,000 | 2,116 |
| 2006/07/03 | 106,000 | 111,000 | 104,000 | 111,000 | 3,619 |
| 2006/06/30 | 109,000 | 110,000 | 105,000 | 105,000 | 2,002 |
| 2006/06/29 | 105,000 | 107,000 | 104,000 | 106,000 | 901 |
| 2006/06/28 | 104,000 | 106,000 | 104,000 | 104,000 | 809 |
| 2006/06/27 | 104,000 | 107,000 | 103,000 | 107,000 | 1,453 |
| 2006/06/26 | 105,000 | 105,000 | 102,000 | 102,000 | 1,338 |
| 2006/06/23 | 108,000 | 108,000 | 104,000 | 106,000 | 1,633 |
| 2006/06/22 | 110,000 | 111,000 | 108,000 | 110,000 | 2,194 |
| 2006/06/21 | 109,000 | 109,000 | 105,000 | 108,000 | 3,647 |
| 2006/06/20 | 106,000 | 106,000 | 100,000 | 102,000 | 2,427 |
| 2006/06/19 | 108,000 | 109,000 | 104,000 | 105,000 | 2,450 |
| 2006/06/16 | 116,000 | 118,000 | 106,000 | 109,000 | 7,075 |
| 2006/06/15 | 103,000 | 108,000 | 100,000 | 108,000 | 5,191 |
| 2006/06/14 | 94,000 | 99,700 | 93,500 | 97,500 | 2,847 |
| 2006/06/13 | 96,500 | 99,600 | 94,500 | 94,800 | 2,325 |
| 2006/06/12 | 95,300 | 101,000 | 95,300 | 99,100 | 2,089 |
| 2006/06/09 | 99,000 | 103,000 | 91,500 | 99,300 | 3,229 |
| 2006/06/08 | 96,000 | 97,300 | 89,500 | 96,000 | 2,905 |
| 2006/06/07 | 107,000 | 111,000 | 99,500 | 101,000 | 3,363 |
| 2006/06/06 | 107,000 | 113,000 | 105,000 | 108,000 | 6,292 |
| 2006/06/05 | 105,000 | 111,000 | 101,000 | 107,000 | 6,389 |
| 2006/06/02 | 100,000 | 108,000 | 86,300 | 105,000 | 6,192 |
| 2006/06/01 | 124,000 | 125,000 | 101,000 | 104,000 | 3,717 |
| 2006/05/31 | 122,000 | 127,000 | 117,000 | 117,000 | 1,505 |
| 2006/05/30 | 141,000 | 141,000 | 132,000 | 132,000 | 1,286 |
| 2006/05/29 | 146,000 | 146,000 | 140,000 | 141,000 | 619 |
| 2006/05/26 | 147,000 | 147,000 | 144,000 | 146,000 | 511 |
| 2006/05/25 | 145,000 | 145,000 | 141,000 | 144,000 | 583 |
| 2006/05/24 | 145,000 | 147,000 | 139,000 | 147,000 | 1,178 |
| 2006/05/23 | 143,000 | 148,000 | 139,000 | 139,000 | 1,295 |
| 2006/05/22 | 149,000 | 154,000 | 145,000 | 146,000 | 1,575 |
| 2006/05/19 | 142,000 | 147,000 | 140,000 | 145,000 | 1,542 |
| 2006/05/18 | 143,000 | 147,000 | 139,000 | 143,000 | 948 |
| 2006/05/17 | 153,000 | 158,000 | 143,000 | 149,000 | 1,720 |
| 2006/05/16 | 166,000 | 167,000 | 145,000 | 148,000 | 1,088 |
| 2006/05/15 | 164,000 | 168,000 | 163,000 | 164,000 | 438 |
| 2006/05/12 | 166,000 | 169,000 | 164,000 | 169,000 | 650 |
| 2006/05/11 | 174,000 | 176,000 | 169,000 | 170,000 | 632 |
| 2006/05/10 | 176,000 | 178,000 | 169,000 | 174,000 | 1,222 |
| 2006/05/09 | 181,000 | 182,000 | 174,000 | 179,000 | 1,582 |
| 2006/05/08 | 173,000 | 186,000 | 171,000 | 184,000 | 5,406 |
| 2006/05/02 | 159,000 | 168,000 | 159,000 | 167,000 | 693 |
| 2006/05/01 | 160,000 | 162,000 | 158,000 | 160,000 | 269 |
| 2006/04/28 | 159,000 | 162,000 | 157,000 | 162,000 | 324 |
| 2006/04/27 | 165,000 | 166,000 | 161,000 | 162,000 | 329 |
| 2006/04/26 | 166,000 | 168,000 | 161,000 | 165,000 | 480 |
| 2006/04/25 | 156,000 | 164,000 | 156,000 | 163,000 | 440 |
| 2006/04/24 | 156,000 | 160,000 | 150,000 | 157,000 | 967 |
| 2006/04/21 | 166,000 | 170,000 | 158,000 | 158,000 | 874 |
| 2006/04/20 | 174,000 | 174,000 | 167,000 | 167,000 | 694 |
| 2006/04/19 | 180,000 | 182,000 | 170,000 | 170,000 | 1,660 |
| 2006/04/18 | 170,000 | 180,000 | 166,000 | 173,000 | 1,910 |
| 2006/04/17 | 176,000 | 177,000 | 166,000 | 167,000 | 826 |
| 2006/04/14 | 182,000 | 182,000 | 177,000 | 178,000 | 301 |
| 2006/04/13 | 184,000 | 186,000 | 178,000 | 181,000 | 622 |
| 2006/04/12 | 177,000 | 183,000 | 176,000 | 183,000 | 905 |
| 2006/04/11 | 185,000 | 185,000 | 176,000 | 180,000 | 1,040 |
| 2006/04/10 | 185,000 | 186,000 | 183,000 | 184,000 | 569 |
| 2006/04/07 | 189,000 | 190,000 | 184,000 | 187,000 | 1,252 |
| 2006/04/06 | 194,000 | 194,000 | 186,000 | 187,000 | 2,124 |
| 2006/04/05 | 187,000 | 189,000 | 182,000 | 183,000 | 1,001 |
| 2006/04/04 | 190,000 | 197,000 | 185,000 | 185,000 | 2,702 |
| 2006/04/03 | 185,000 | 189,000 | 183,000 | 188,000 | 1,241 |
| 2006/03/31 | 183,000 | 189,000 | 178,000 | 188,000 | 3,295 |
| 2006/03/30 | 176,000 | 197,000 | 174,000 | 187,000 | 11,055 |
| 2006/03/29 | 160,000 | 172,000 | 159,000 | 168,000 | 2,047 |
| 2006/03/28 | 158,000 | 160,000 | 157,000 | 160,000 | 371 |
| 2006/03/27 | 158,000 | 162,000 | 158,000 | 158,000 | 397 |
| 2006/03/24 | 158,000 | 160,000 | 157,000 | 158,000 | 399 |
| 2006/03/23 | 163,000 | 163,000 | 157,000 | 159,000 | 545 |
| 2006/03/22 | 164,000 | 164,000 | 161,000 | 163,000 | 488 |
| 2006/03/20 | 163,000 | 165,000 | 162,000 | 164,000 | 731 |
| 2006/03/17 | 163,000 | 165,000 | 161,000 | 165,000 | 710 |
| 2006/03/16 | 166,000 | 172,000 | 161,000 | 162,000 | 2,111 |
| 2006/03/15 | 163,000 | 167,000 | 162,000 | 165,000 | 1,682 |
| 2006/03/14 | 162,000 | 167,000 | 159,000 | 160,000 | 1,442 |
| 2006/03/13 | 158,000 | 163,000 | 156,000 | 163,000 | 1,271 |
| 2006/03/10 | 156,000 | 156,000 | 153,000 | 154,000 | 517 |
| 2006/03/09 | 153,000 | 157,000 | 152,000 | 155,000 | 644 |
| 2006/03/08 | 152,000 | 155,000 | 150,000 | 154,000 | 456 |
| 2006/03/07 | 158,000 | 158,000 | 150,000 | 154,000 | 957 |
| 2006/03/06 | 152,000 | 156,000 | 146,000 | 156,000 | 917 |
| 2006/03/03 | 148,000 | 150,000 | 146,000 | 149,000 | 1,015 |
| 2006/03/02 | 159,000 | 160,000 | 149,000 | 151,000 | 1,050 |
| 2006/03/01 | 150,000 | 160,000 | 146,000 | 157,000 | 1,511 |
| 2006/02/28 | 169,000 | 170,000 | 153,000 | 156,000 | 2,345 |
| 2006/02/27 | 180,000 | 185,000 | 163,000 | 163,000 | 4,352 |
| 2006/02/24 | 149,000 | 168,000 | 145,000 | 168,000 | 2,173 |
| 2006/02/23 | 140,000 | 150,000 | 138,000 | 148,000 | 1,825 |
| 2006/02/22 | 137,000 | 143,000 | 131,000 | 136,000 | 2,026 |
| 2006/02/21 | 128,000 | 143,000 | 128,000 | 136,000 | 3,794 |
| 2006/02/20 | 162,000 | 173,000 | 148,000 | 148,000 | 1,428 |
| 2006/02/17 | 189,000 | 190,000 | 170,000 | 174,000 | 1,121 |
| 2006/02/16 | 190,000 | 194,000 | 185,000 | 186,000 | 598 |
| 2006/02/15 | 203,000 | 204,000 | 193,000 | 195,000 | 996 |
| 2006/02/14 | 184,000 | 199,000 | 165,000 | 199,000 | 2,208 |
| 2006/02/13 | 203,000 | 207,000 | 183,000 | 183,000 | 1,570 |
| 2006/02/10 | 221,000 | 221,000 | 203,000 | 212,000 | 2,391 |
| 2006/02/09 | 218,000 | 222,000 | 213,000 | 218,000 | 1,314 |
| 2006/02/08 | 215,000 | 225,000 | 212,000 | 216,000 | 2,838 |
| 2006/02/07 | 210,000 | 222,000 | 208,000 | 213,000 | 3,704 |
| 2006/02/06 | 210,000 | 212,000 | 205,000 | 209,000 | 624 |
| 2006/02/03 | 209,000 | 209,000 | 203,000 | 209,000 | 694 |
| 2006/02/02 | 209,000 | 210,000 | 205,000 | 208,000 | 631 |
| 2006/02/01 | 206,000 | 213,000 | 203,000 | 204,000 | 1,340 |
| 2006/01/31 | 214,000 | 218,000 | 205,000 | 208,000 | 1,347 |
| 2006/01/30 | 226,000 | 228,000 | 214,000 | 216,000 | 2,473 |
| 2006/01/27 | 214,000 | 221,000 | 207,000 | 221,000 | 3,089 |
| 2006/01/26 | 209,000 | 211,000 | 203,000 | 207,000 | 1,195 |
| 2006/01/25 | 210,000 | 215,000 | 204,000 | 209,000 | 2,485 |
| 2006/01/24 | 204,000 | 210,000 | 196,000 | 210,000 | 3,175 |
| 2006/01/23 | 195,000 | 208,000 | 185,000 | 189,000 | 5,063 |
| 2006/01/20 | 215,000 | 219,000 | 183,000 | 189,000 | 3,439 |
| 2006/01/19 | 178,000 | 210,000 | 177,000 | 209,000 | 3,461 |
| 2006/01/18 | 192,000 | 197,000 | 162,000 | 181,000 | 6,320 |
| 2006/01/17 | 213,000 | 247,000 | 202,000 | 202,000 | 6,809 |
| 2006/01/16 | 235,000 | 240,000 | 227,000 | 239,000 | 4,780 |
| 2006/01/13 | 220,000 | 231,000 | 216,000 | 230,000 | 8,343 |
| 2006/01/12 | 202,000 | 224,000 | 197,000 | 217,000 | 9,846 |
| 2006/01/11 | 203,000 | 205,000 | 195,000 | 201,000 | 3,090 |
| 2006/01/10 | 200,000 | 207,000 | 190,000 | 203,000 | 8,281 |
| 2006/01/06 | 175,000 | 199,000 | 175,000 | 195,000 | 20,132 |
| 2006/01/05 | 165,000 | 169,000 | 164,000 | 169,000 | 2,259 |
| 2006/01/04 | 160,000 | 165,000 | 160,000 | 164,000 | 993 |