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 |
|---|---|---|---|---|---|
| 2007/12/28 | 34,000 | 34,650 | 33,950 | 34,300 | 545 |
| 2007/12/27 | 36,500 | 36,500 | 35,500 | 35,500 | 442 |
| 2007/12/26 | 35,300 | 36,900 | 35,100 | 36,400 | 627 |
| 2007/12/25 | 34,200 | 35,300 | 34,200 | 34,950 | 735 |
| 2007/12/21 | 34,000 | 34,350 | 33,100 | 34,000 | 902 |
| 2007/12/20 | 36,200 | 36,700 | 34,000 | 34,150 | 1,343 |
| 2007/12/19 | 37,100 | 37,450 | 36,200 | 36,550 | 771 |
| 2007/12/18 | 37,000 | 38,700 | 36,100 | 37,500 | 703 |
| 2007/12/17 | 39,400 | 39,500 | 36,700 | 37,750 | 1,539 |
| 2007/12/14 | 40,100 | 40,400 | 39,300 | 39,300 | 837 |
| 2007/12/13 | 41,200 | 41,200 | 40,150 | 40,200 | 498 |
| 2007/12/12 | 40,250 | 41,200 | 39,500 | 41,150 | 704 |
| 2007/12/11 | 40,900 | 41,000 | 40,100 | 40,450 | 707 |
| 2007/12/10 | 41,200 | 41,950 | 40,700 | 40,700 | 879 |
| 2007/12/07 | 43,500 | 43,600 | 41,200 | 41,600 | 1,585 |
| 2007/12/06 | 43,500 | 44,000 | 43,150 | 43,350 | 525 |
| 2007/12/05 | 42,800 | 43,900 | 42,150 | 43,900 | 1,024 |
| 2007/12/04 | 44,300 | 44,750 | 43,200 | 43,800 | 1,474 |
| 2007/12/03 | 41,700 | 44,800 | 41,500 | 44,800 | 2,553 |
| 2007/11/30 | 41,050 | 41,750 | 40,750 | 41,750 | 1,090 |
| 2007/11/29 | 42,500 | 42,500 | 40,900 | 41,000 | 1,387 |
| 2007/11/28 | 41,750 | 42,000 | 40,200 | 41,450 | 1,384 |
| 2007/11/27 | 40,900 | 42,350 | 40,200 | 41,100 | 1,477 |
| 2007/11/26 | 41,000 | 41,000 | 39,850 | 40,300 | 907 |
| 2007/11/22 | 39,250 | 39,850 | 36,750 | 39,450 | 2,848 |
| 2007/11/21 | 41,250 | 44,000 | 40,050 | 40,050 | 6,142 |
| 2007/11/20 | 40,200 | 42,050 | 38,100 | 42,050 | 5,542 |
| 2007/11/19 | 40,000 | 41,200 | 38,000 | 38,050 | 3,522 |
| 2007/11/16 | 43,200 | 45,000 | 40,050 | 41,500 | 5,889 |
| 2007/11/15 | 43,400 | 44,950 | 42,600 | 43,400 | 11,341 |
| 2007/11/14 | 49,900 | 52,500 | 45,100 | 46,600 | 10,926 |
| 2007/11/13 | 52,000 | 52,100 | 48,550 | 49,100 | 4,495 |
| 2007/11/12 | 56,500 | 57,600 | 53,000 | 53,000 | 2,533 |
| 2007/11/09 | 56,500 | 60,000 | 55,400 | 58,000 | 4,224 |
| 2007/11/08 | 48,950 | 55,600 | 47,250 | 55,600 | 2,644 |
| 2007/11/07 | 55,600 | 56,000 | 50,600 | 50,600 | 1,148 |
| 2007/11/06 | 57,400 | 57,500 | 53,200 | 54,200 | 2,120 |
| 2007/11/05 | 60,100 | 62,200 | 57,100 | 58,000 | 1,789 |
| 2007/11/02 | 59,600 | 62,100 | 58,500 | 59,600 | 1,766 |
| 2007/11/01 | 60,100 | 63,500 | 58,800 | 61,500 | 2,910 |
| 2007/10/31 | 59,000 | 65,400 | 57,200 | 61,500 | 10,329 |
| 2007/10/30 | 60,400 | 60,400 | 60,400 | 60,400 | 768 |
| 2007/10/29 | 54,000 | 55,400 | 52,500 | 55,400 | 3,030 |
| 2007/10/26 | 46,500 | 50,400 | 45,600 | 50,400 | 1,694 |
| 2007/10/25 | 49,000 | 49,200 | 46,050 | 46,400 | 825 |
| 2007/10/24 | 46,800 | 48,900 | 46,500 | 48,600 | 761 |
| 2007/10/23 | 50,000 | 50,000 | 45,650 | 46,800 | 1,259 |
| 2007/10/22 | 45,000 | 48,300 | 44,300 | 48,000 | 959 |
| 2007/10/19 | 44,050 | 47,000 | 43,100 | 47,000 | 961 |
| 2007/10/18 | 43,050 | 45,500 | 43,050 | 44,200 | 1,171 |
| 2007/10/17 | 43,700 | 45,350 | 42,000 | 42,500 | 1,055 |
| 2007/10/16 | 45,400 | 45,500 | 44,600 | 44,900 | 592 |
| 2007/10/15 | 47,600 | 48,400 | 46,300 | 46,500 | 576 |
| 2007/10/12 | 48,600 | 48,850 | 47,250 | 48,000 | 301 |
| 2007/10/11 | 46,100 | 49,700 | 45,450 | 49,000 | 921 |
| 2007/10/10 | 50,300 | 51,000 | 47,000 | 47,300 | 995 |
| 2007/10/09 | 49,100 | 51,000 | 48,700 | 49,500 | 1,674 |
| 2007/10/05 | 46,550 | 47,500 | 45,150 | 47,500 | 846 |
| 2007/10/04 | 47,200 | 47,250 | 45,600 | 46,150 | 1,289 |
| 2007/10/03 | 44,700 | 47,700 | 44,700 | 47,100 | 2,550 |
| 2007/10/02 | 42,300 | 44,000 | 42,100 | 43,900 | 1,015 |
| 2007/10/01 | 41,150 | 41,900 | 40,800 | 41,200 | 550 |
| 2007/09/28 | 41,600 | 42,200 | 40,000 | 41,100 | 710 |
| 2007/09/27 | 41,000 | 43,400 | 40,800 | 41,200 | 1,926 |
| 2007/09/26 | 37,700 | 41,700 | 37,700 | 41,700 | 1,047 |
| 2007/09/25 | 37,100 | 38,000 | 37,100 | 37,700 | 558 |
| 2007/09/21 | 38,800 | 38,800 | 37,800 | 38,150 | 1,317 |
| 2007/09/20 | 39,200 | 39,500 | 38,100 | 38,600 | 942 |
| 2007/09/19 | 39,000 | 39,000 | 35,500 | 37,600 | 1,570 |
| 2007/09/18 | 40,000 | 40,250 | 37,000 | 37,100 | 1,225 |
| 2007/09/14 | 41,150 | 41,900 | 39,650 | 41,000 | 848 |
| 2007/09/13 | 42,300 | 42,700 | 40,750 | 40,750 | 977 |
| 2007/09/12 | 45,000 | 46,200 | 43,500 | 43,900 | 563 |
| 2007/09/11 | 45,500 | 45,650 | 44,000 | 45,000 | 777 |
| 2007/09/10 | 47,000 | 47,600 | 45,000 | 45,600 | 1,652 |
| 2007/09/07 | 52,500 | 52,500 | 48,100 | 49,000 | 2,097 |
| 2007/09/06 | 50,700 | 52,300 | 49,000 | 52,000 | 1,902 |
| 2007/09/05 | 50,900 | 51,600 | 49,800 | 50,400 | 793 |
| 2007/09/04 | 51,000 | 51,100 | 50,000 | 50,200 | 519 |
| 2007/09/03 | 51,800 | 52,000 | 50,900 | 51,000 | 335 |
| 2007/08/31 | 51,400 | 52,300 | 50,500 | 52,100 | 318 |
| 2007/08/30 | 51,700 | 52,800 | 50,400 | 50,900 | 480 |
| 2007/08/29 | 51,000 | 51,300 | 50,400 | 51,300 | 478 |
| 2007/08/28 | 52,500 | 52,600 | 51,700 | 52,100 | 291 |
| 2007/08/27 | 54,200 | 55,900 | 52,600 | 52,700 | 786 |
| 2007/08/24 | 56,700 | 56,700 | 54,000 | 54,700 | 802 |
| 2007/08/23 | 56,100 | 57,000 | 55,100 | 56,300 | 983 |
| 2007/08/22 | 56,800 | 57,400 | 54,900 | 55,100 | 1,377 |
| 2007/08/21 | 56,000 | 59,500 | 55,500 | 58,300 | 4,480 |
| 2007/08/20 | 54,500 | 54,500 | 52,500 | 54,500 | 602 |
| 2007/08/17 | 56,000 | 56,500 | 51,700 | 52,800 | 1,605 |
| 2007/08/16 | 53,100 | 53,300 | 49,000 | 52,000 | 705 |
| 2007/08/15 | 53,200 | 54,800 | 52,100 | 53,700 | 364 |
| 2007/08/14 | 54,300 | 54,300 | 52,900 | 53,300 | 216 |
| 2007/08/13 | 55,300 | 55,300 | 53,500 | 53,500 | 214 |
| 2007/08/10 | 52,000 | 55,500 | 52,000 | 53,800 | 1,098 |
| 2007/08/09 | 57,300 | 57,800 | 53,200 | 56,000 | 1,036 |
| 2007/08/08 | 52,900 | 57,600 | 52,600 | 56,800 | 1,321 |
| 2007/08/07 | 55,200 | 55,600 | 52,000 | 52,600 | 506 |
| 2007/08/06 | 55,600 | 57,900 | 54,200 | 55,000 | 414 |
| 2007/08/03 | 55,800 | 56,200 | 55,000 | 55,900 | 212 |
| 2007/08/02 | 55,600 | 56,000 | 54,200 | 55,700 | 301 |
| 2007/08/01 | 58,000 | 58,500 | 54,600 | 54,600 | 566 |
| 2007/07/31 | 57,900 | 59,000 | 57,300 | 58,500 | 255 |
| 2007/07/30 | 55,300 | 58,000 | 55,100 | 58,000 | 442 |
| 2007/07/27 | 56,500 | 56,800 | 54,900 | 56,300 | 556 |
| 2007/07/26 | 59,200 | 59,900 | 57,800 | 58,000 | 888 |
| 2007/07/25 | 59,700 | 61,700 | 58,100 | 59,900 | 2,147 |
| 2007/07/24 | 53,700 | 59,700 | 53,200 | 59,700 | 2,029 |
| 2007/07/23 | 55,200 | 56,800 | 53,400 | 54,700 | 1,018 |
| 2007/07/20 | 58,000 | 59,300 | 56,400 | 57,100 | 816 |
| 2007/07/19 | 60,000 | 60,700 | 59,000 | 59,000 | 624 |
| 2007/07/18 | 61,200 | 61,700 | 60,100 | 60,100 | 711 |
| 2007/07/17 | 62,000 | 62,400 | 60,600 | 61,100 | 671 |
| 2007/07/13 | 61,700 | 63,000 | 61,400 | 62,000 | 708 |
| 2007/07/12 | 64,500 | 64,600 | 61,600 | 62,000 | 1,008 |
| 2007/07/11 | 62,800 | 63,500 | 61,800 | 63,500 | 888 |
| 2007/07/10 | 64,800 | 65,300 | 63,500 | 63,900 | 1,306 |
| 2007/07/09 | 66,400 | 66,900 | 64,500 | 66,300 | 4,271 |
| 2007/07/06 | 62,300 | 64,000 | 60,600 | 62,900 | 2,136 |
| 2007/07/05 | 67,100 | 67,200 | 63,000 | 63,800 | 2,514 |
| 2007/07/04 | 64,900 | 68,300 | 64,200 | 67,600 | 4,215 |
| 2007/07/03 | 69,000 | 69,000 | 65,500 | 66,400 | 5,301 |
| 2007/07/02 | 75,300 | 77,300 | 67,700 | 68,000 | 16,584 |
| 2007/06/29 | 66,800 | 72,300 | 66,700 | 72,300 | 9,735 |
| 2007/06/28 | 67,900 | 71,000 | 66,100 | 67,300 | 8,673 |
| 2007/06/27 | 67,700 | 68,700 | 65,000 | 68,700 | 11,891 |
| 2007/06/26 | 61,200 | 63,700 | 61,200 | 63,700 | 1,641 |
| 2007/06/25 | 54,000 | 58,700 | 53,000 | 58,700 | 3,243 |
| 2007/06/22 | 53,000 | 53,800 | 52,200 | 53,700 | 320 |
| 2007/06/21 | 52,700 | 53,600 | 52,600 | 52,600 | 219 |
| 2007/06/20 | 53,000 | 53,900 | 52,600 | 53,600 | 430 |
| 2007/06/19 | 53,400 | 53,400 | 52,500 | 52,600 | 422 |
| 2007/06/18 | 54,500 | 54,600 | 51,900 | 53,000 | 984 |
| 2007/06/15 | 51,700 | 54,000 | 51,500 | 53,200 | 2,018 |
| 2007/06/14 | 49,350 | 50,600 | 49,000 | 50,600 | 427 |
| 2007/06/13 | 48,100 | 49,400 | 48,000 | 48,600 | 195 |
| 2007/06/12 | 48,750 | 49,300 | 48,100 | 48,400 | 290 |
| 2007/06/11 | 50,000 | 50,000 | 49,100 | 49,100 | 437 |
| 2007/06/08 | 49,500 | 50,200 | 48,900 | 50,200 | 297 |
| 2007/06/07 | 48,700 | 50,700 | 48,600 | 50,000 | 486 |
| 2007/06/06 | 51,000 | 51,000 | 50,300 | 50,500 | 285 |
| 2007/06/05 | 52,000 | 52,000 | 50,000 | 51,700 | 483 |
| 2007/06/04 | 51,800 | 52,100 | 51,200 | 51,500 | 504 |
| 2007/06/01 | 52,100 | 52,300 | 50,600 | 51,000 | 784 |
| 2007/05/31 | 51,200 | 52,500 | 50,500 | 50,600 | 920 |
| 2007/05/30 | 50,000 | 52,000 | 49,000 | 50,700 | 1,298 |
| 2007/05/29 | 49,900 | 49,900 | 48,300 | 48,800 | 654 |
| 2007/05/28 | 52,900 | 52,900 | 48,600 | 50,000 | 900 |
| 2007/05/25 | 50,100 | 51,900 | 47,350 | 51,900 | 1,235 |
| 2007/05/24 | 52,800 | 52,800 | 50,100 | 50,100 | 926 |
| 2007/05/23 | 52,000 | 53,900 | 51,200 | 53,800 | 1,729 |
| 2007/05/22 | 44,700 | 51,000 | 44,500 | 51,000 | 2,601 |
| 2007/05/21 | 43,000 | 47,550 | 42,350 | 47,000 | 1,796 |
| 2007/05/18 | 45,000 | 45,100 | 43,050 | 43,550 | 1,072 |
| 2007/05/17 | 46,000 | 46,200 | 45,100 | 45,150 | 1,049 |
| 2007/05/16 | 48,300 | 50,000 | 46,200 | 46,600 | 1,369 |
| 2007/05/15 | 49,050 | 51,500 | 47,750 | 50,000 | 2,918 |
| 2007/05/14 | 51,800 | 51,800 | 47,150 | 47,450 | 1,208 |
| 2007/05/11 | 52,300 | 53,500 | 51,400 | 51,800 | 659 |
| 2007/05/10 | 52,000 | 54,300 | 51,800 | 53,000 | 1,514 |
| 2007/05/09 | 56,800 | 56,800 | 55,400 | 56,500 | 408 |
| 2007/05/08 | 57,500 | 58,400 | 55,000 | 56,000 | 1,041 |
| 2007/05/07 | 56,900 | 58,500 | 56,500 | 57,000 | 1,117 |
| 2007/05/02 | 59,100 | 59,800 | 56,000 | 57,000 | 1,397 |
| 2007/05/01 | 56,000 | 59,700 | 55,200 | 58,000 | 1,572 |
| 2007/04/27 | 58,000 | 59,500 | 56,400 | 56,900 | 915 |
| 2007/04/26 | 60,100 | 60,500 | 58,100 | 59,200 | 903 |
| 2007/04/25 | 64,100 | 64,100 | 60,000 | 60,900 | 742 |
| 2007/04/24 | 59,600 | 64,900 | 59,500 | 64,100 | 956 |
| 2007/04/23 | 65,100 | 65,400 | 60,900 | 61,100 | 731 |
| 2007/04/20 | 66,800 | 67,500 | 65,400 | 65,400 | 402 |
| 2007/04/19 | 67,100 | 67,400 | 66,300 | 67,300 | 620 |
| 2007/04/18 | 69,600 | 69,600 | 67,900 | 68,000 | 437 |
| 2007/04/17 | 69,500 | 70,800 | 68,400 | 68,600 | 301 |
| 2007/04/16 | 71,100 | 71,400 | 68,700 | 69,200 | 301 |
| 2007/04/13 | 72,000 | 73,500 | 70,000 | 70,100 | 411 |
| 2007/04/12 | 71,900 | 72,000 | 70,100 | 72,000 | 722 |
| 2007/04/11 | 73,000 | 73,000 | 71,700 | 72,200 | 312 |
| 2007/04/10 | 73,900 | 73,900 | 72,700 | 73,100 | 191 |
| 2007/04/09 | 75,000 | 75,000 | 73,200 | 73,900 | 501 |
| 2007/04/06 | 76,700 | 77,000 | 74,000 | 74,800 | 420 |
| 2007/04/05 | 77,500 | 78,100 | 75,500 | 76,100 | 636 |
| 2007/04/04 | 78,900 | 79,300 | 77,500 | 78,500 | 380 |
| 2007/04/03 | 80,000 | 80,200 | 76,500 | 78,700 | 723 |
| 2007/04/02 | 82,000 | 83,000 | 78,600 | 79,200 | 2,617 |
| 2007/03/30 | 75,500 | 77,100 | 74,300 | 76,100 | 764 |
| 2007/03/29 | 73,200 | 75,500 | 73,000 | 75,500 | 606 |
| 2007/03/28 | 72,500 | 73,200 | 71,700 | 73,200 | 249 |
| 2007/03/27 | 72,700 | 73,400 | 72,300 | 72,800 | 246 |
| 2007/03/26 | 72,800 | 73,800 | 72,800 | 73,200 | 326 |
| 2007/03/23 | 74,200 | 74,200 | 72,500 | 73,800 | 163 |
| 2007/03/22 | 73,100 | 74,300 | 73,000 | 74,100 | 215 |
| 2007/03/20 | 72,300 | 73,900 | 71,700 | 73,400 | 276 |
| 2007/03/19 | 71,400 | 73,000 | 70,700 | 72,000 | 219 |
| 2007/03/16 | 72,500 | 72,900 | 71,200 | 72,300 | 214 |
| 2007/03/15 | 72,000 | 73,000 | 72,000 | 72,500 | 102 |
| 2007/03/14 | 72,400 | 72,600 | 71,000 | 71,900 | 278 |
| 2007/03/13 | 75,800 | 76,000 | 73,400 | 73,400 | 203 |
| 2007/03/12 | 75,700 | 76,000 | 74,100 | 75,800 | 207 |
| 2007/03/09 | 73,400 | 76,000 | 72,200 | 76,000 | 480 |
| 2007/03/08 | 71,100 | 73,300 | 71,100 | 72,100 | 168 |
| 2007/03/07 | 74,000 | 75,000 | 72,000 | 72,100 | 364 |
| 2007/03/06 | 69,000 | 74,000 | 69,000 | 72,300 | 555 |
| 2007/03/05 | 72,800 | 73,000 | 68,000 | 69,000 | 1,109 |
| 2007/03/02 | 74,700 | 74,700 | 73,400 | 73,600 | 285 |
| 2007/03/01 | 76,100 | 78,400 | 74,800 | 74,800 | 651 |
| 2007/02/28 | 72,200 | 78,000 | 72,000 | 77,700 | 851 |
| 2007/02/27 | 80,100 | 80,500 | 79,200 | 79,200 | 389 |
| 2007/02/26 | 81,100 | 81,500 | 80,300 | 80,600 | 349 |
| 2007/02/23 | 79,600 | 82,000 | 79,400 | 81,200 | 764 |
| 2007/02/22 | 80,500 | 81,200 | 79,100 | 79,700 | 715 |
| 2007/02/21 | 81,200 | 81,400 | 79,200 | 80,700 | 935 |
| 2007/02/20 | 82,500 | 83,500 | 80,700 | 81,700 | 429 |
| 2007/02/19 | 78,800 | 84,800 | 78,700 | 81,500 | 943 |
| 2007/02/16 | 79,100 | 79,900 | 79,000 | 79,200 | 324 |
| 2007/02/15 | 80,800 | 80,800 | 78,500 | 79,900 | 660 |
| 2007/02/14 | 80,700 | 81,000 | 79,800 | 80,600 | 499 |
| 2007/02/13 | 80,200 | 80,700 | 79,600 | 80,600 | 434 |
| 2007/02/09 | 80,700 | 81,600 | 80,200 | 80,800 | 523 |
| 2007/02/08 | 82,000 | 83,000 | 80,800 | 81,400 | 729 |
| 2007/02/07 | 82,600 | 85,700 | 81,200 | 81,400 | 1,006 |
| 2007/02/06 | 86,100 | 87,800 | 83,400 | 83,900 | 1,643 |
| 2007/02/05 | 82,000 | 88,900 | 81,200 | 88,000 | 2,618 |
| 2007/02/02 | 82,600 | 83,000 | 81,700 | 82,300 | 552 |
| 2007/02/01 | 83,000 | 83,000 | 81,400 | 82,600 | 942 |
| 2007/01/31 | 84,200 | 85,100 | 82,300 | 82,400 | 1,842 |
| 2007/01/30 | 87,000 | 89,200 | 84,600 | 85,600 | 1,165 |
| 2007/01/29 | 88,000 | 89,000 | 86,200 | 88,400 | 1,199 |
| 2007/01/26 | 85,200 | 87,800 | 83,400 | 87,000 | 2,119 |
| 2007/01/25 | 89,500 | 90,900 | 86,000 | 86,000 | 2,451 |
| 2007/01/24 | 92,400 | 92,700 | 90,200 | 90,300 | 2,304 |
| 2007/01/23 | 88,100 | 91,400 | 85,600 | 88,500 | 4,186 |
| 2007/01/22 | 96,900 | 97,700 | 89,400 | 89,700 | 7,835 |
| 2007/01/19 | 89,000 | 97,800 | 88,200 | 96,800 | 10,836 |
| 2007/01/18 | 86,700 | 89,400 | 82,600 | 88,000 | 8,799 |
| 2007/01/17 | 76,800 | 85,900 | 76,800 | 85,900 | 7,583 |
| 2007/01/16 | 71,300 | 76,500 | 70,600 | 75,900 | 1,895 |
| 2007/01/15 | 73,500 | 74,500 | 72,300 | 73,300 | 1,047 |
| 2007/01/12 | 74,900 | 75,400 | 74,100 | 75,000 | 920 |
| 2007/01/11 | 77,700 | 77,700 | 74,800 | 75,600 | 1,391 |
| 2007/01/10 | 76,400 | 79,700 | 76,400 | 77,800 | 1,753 |
| 2007/01/09 | 78,800 | 79,600 | 76,400 | 76,500 | 1,630 |
| 2007/01/05 | 80,300 | 80,900 | 79,400 | 79,600 | 1,107 |
| 2007/01/04 | 84,900 | 85,700 | 81,000 | 81,300 | 1,015 |