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 |
|---|---|---|---|---|---|
| 2008/12/30 | 20,800 | 21,150 | 20,800 | 20,910 | 63 |
| 2008/12/29 | 20,590 | 21,000 | 20,590 | 20,900 | 132 |
| 2008/12/26 | 20,910 | 20,910 | 20,300 | 20,580 | 140 |
| 2008/12/25 | 20,820 | 20,820 | 20,460 | 20,760 | 82 |
| 2008/12/24 | 20,560 | 20,750 | 20,100 | 20,520 | 329 |
| 2008/12/22 | 21,090 | 21,150 | 20,510 | 20,950 | 173 |
| 2008/12/19 | 20,690 | 21,000 | 20,570 | 20,990 | 113 |
| 2008/12/18 | 20,820 | 21,430 | 20,720 | 20,990 | 219 |
| 2008/12/17 | 21,300 | 21,480 | 20,550 | 21,380 | 244 |
| 2008/12/16 | 20,310 | 21,800 | 20,200 | 20,700 | 477 |
| 2008/12/15 | 21,000 | 21,000 | 20,300 | 20,500 | 129 |
| 2008/12/12 | 20,130 | 20,760 | 19,700 | 20,460 | 416 |
| 2008/12/11 | 20,050 | 20,200 | 19,800 | 20,100 | 111 |
| 2008/12/10 | 20,330 | 20,330 | 19,700 | 20,090 | 259 |
| 2008/12/09 | 20,490 | 20,600 | 20,000 | 20,240 | 323 |
| 2008/12/08 | 20,040 | 20,490 | 20,020 | 20,490 | 349 |
| 2008/12/05 | 20,350 | 21,050 | 20,110 | 20,110 | 631 |
| 2008/12/04 | 21,710 | 21,710 | 20,300 | 20,650 | 2,436 |
| 2008/12/03 | 18,700 | 19,710 | 18,700 | 19,710 | 638 |
| 2008/12/02 | 18,500 | 18,500 | 17,600 | 17,710 | 415 |
| 2008/12/01 | 19,000 | 19,100 | 18,720 | 18,950 | 138 |
| 2008/11/28 | 18,780 | 19,100 | 18,740 | 19,100 | 214 |
| 2008/11/27 | 19,200 | 19,500 | 18,710 | 18,980 | 208 |
| 2008/11/26 | 19,500 | 19,730 | 18,550 | 19,000 | 221 |
| 2008/11/25 | 19,800 | 20,500 | 19,320 | 19,320 | 374 |
| 2008/11/21 | 17,240 | 19,200 | 17,230 | 19,200 | 224 |
| 2008/11/20 | 18,500 | 18,500 | 17,500 | 18,200 | 280 |
| 2008/11/19 | 19,410 | 19,470 | 18,530 | 18,940 | 279 |
| 2008/11/18 | 19,900 | 20,000 | 19,400 | 19,470 | 206 |
| 2008/11/17 | 20,320 | 20,440 | 19,100 | 20,010 | 209 |
| 2008/11/14 | 21,700 | 21,800 | 20,350 | 20,600 | 369 |
| 2008/11/13 | 21,000 | 21,510 | 20,000 | 21,000 | 571 |
| 2008/11/12 | 22,000 | 23,400 | 21,430 | 21,430 | 1,102 |
| 2008/11/11 | 21,010 | 21,200 | 20,750 | 21,130 | 192 |
| 2008/11/10 | 21,100 | 22,090 | 21,080 | 21,360 | 431 |
| 2008/11/07 | 20,480 | 21,450 | 20,300 | 21,320 | 307 |
| 2008/11/06 | 22,000 | 22,290 | 21,600 | 21,780 | 217 |
| 2008/11/05 | 22,190 | 23,200 | 22,190 | 22,740 | 376 |
| 2008/11/04 | 21,950 | 22,630 | 21,950 | 22,340 | 182 |
| 2008/10/31 | 21,750 | 22,300 | 21,350 | 21,650 | 290 |
| 2008/10/30 | 20,480 | 21,700 | 20,480 | 21,500 | 180 |
| 2008/10/29 | 21,380 | 22,600 | 20,200 | 21,080 | 392 |
| 2008/10/28 | 17,780 | 20,180 | 17,060 | 20,180 | 397 |
| 2008/10/27 | 19,500 | 19,860 | 17,700 | 17,980 | 406 |
| 2008/10/24 | 21,400 | 21,850 | 19,800 | 20,000 | 278 |
| 2008/10/23 | 20,910 | 21,500 | 19,100 | 21,490 | 455 |
| 2008/10/22 | 22,940 | 22,940 | 20,620 | 22,100 | 671 |
| 2008/10/21 | 24,260 | 24,760 | 22,040 | 23,240 | 1,168 |
| 2008/10/20 | 21,290 | 23,690 | 21,290 | 23,570 | 1,400 |
| 2008/10/17 | 19,000 | 20,690 | 19,000 | 20,690 | 1,180 |
| 2008/10/16 | 18,000 | 19,550 | 17,210 | 18,690 | 1,434 |
| 2008/10/15 | 17,400 | 17,700 | 16,800 | 17,700 | 1,124 |
| 2008/10/14 | 17,000 | 17,000 | 17,000 | 17,000 | 49 |
| 2008/10/10 | 15,000 | 15,780 | 14,700 | 15,000 | 1,336 |
| 2008/10/09 | 15,800 | 17,200 | 15,130 | 16,700 | 1,534 |
| 2008/10/08 | 16,800 | 16,800 | 16,800 | 16,800 | 231 |
| 2008/10/07 | 18,800 | 19,300 | 18,800 | 18,800 | 1,354 |
| 2008/10/06 | 24,200 | 24,200 | 21,800 | 21,800 | 703 |
| 2008/10/03 | 26,220 | 26,220 | 24,210 | 24,800 | 753 |
| 2008/10/02 | 28,200 | 28,250 | 27,200 | 27,210 | 250 |
| 2008/10/01 | 28,500 | 28,550 | 27,500 | 27,700 | 159 |
| 2008/09/30 | 27,000 | 28,800 | 26,600 | 28,450 | 304 |
| 2008/09/29 | 30,350 | 30,350 | 29,100 | 29,100 | 312 |
| 2008/09/26 | 30,400 | 30,600 | 30,100 | 30,350 | 144 |
| 2008/09/25 | 30,100 | 30,450 | 29,800 | 30,000 | 255 |
| 2008/09/24 | 30,000 | 30,850 | 30,000 | 30,500 | 862 |
| 2008/09/22 | 31,750 | 31,800 | 31,200 | 31,500 | 175 |
| 2008/09/19 | 31,500 | 31,800 | 31,100 | 31,350 | 299 |
| 2008/09/18 | 30,550 | 31,800 | 30,000 | 31,000 | 310 |
| 2008/09/17 | 30,500 | 31,300 | 30,050 | 30,650 | 340 |
| 2008/09/16 | 28,500 | 31,300 | 27,390 | 29,890 | 849 |
| 2008/09/12 | 30,400 | 30,650 | 30,000 | 30,500 | 258 |
| 2008/09/11 | 29,890 | 30,200 | 29,850 | 30,150 | 164 |
| 2008/09/10 | 28,820 | 29,750 | 28,700 | 29,750 | 179 |
| 2008/09/09 | 29,600 | 29,650 | 29,000 | 29,560 | 331 |
| 2008/09/08 | 28,490 | 29,150 | 28,480 | 29,000 | 163 |
| 2008/09/05 | 28,000 | 28,280 | 27,550 | 28,000 | 145 |
| 2008/09/04 | 29,370 | 29,370 | 28,600 | 28,770 | 259 |
| 2008/09/03 | 30,200 | 30,200 | 29,000 | 29,390 | 170 |
| 2008/09/02 | 30,000 | 30,200 | 29,330 | 30,200 | 306 |
| 2008/09/01 | 29,000 | 29,910 | 28,900 | 29,900 | 223 |
| 2008/08/29 | 29,300 | 29,800 | 28,550 | 29,290 | 326 |
| 2008/08/28 | 28,300 | 28,500 | 27,550 | 28,400 | 324 |
| 2008/08/27 | 27,310 | 27,700 | 26,360 | 27,700 | 703 |
| 2008/08/26 | 28,000 | 28,200 | 27,500 | 27,800 | 271 |
| 2008/08/25 | 28,500 | 28,800 | 27,840 | 28,490 | 280 |
| 2008/08/22 | 28,900 | 29,370 | 28,230 | 28,590 | 209 |
| 2008/08/21 | 29,060 | 29,390 | 28,700 | 28,900 | 144 |
| 2008/08/20 | 28,800 | 29,500 | 28,520 | 28,670 | 288 |
| 2008/08/19 | 29,200 | 29,600 | 29,010 | 29,100 | 135 |
| 2008/08/18 | 29,800 | 29,800 | 29,220 | 29,400 | 204 |
| 2008/08/15 | 29,810 | 29,810 | 29,400 | 29,610 | 199 |
| 2008/08/14 | 29,670 | 30,050 | 29,410 | 30,000 | 220 |
| 2008/08/13 | 30,500 | 30,800 | 29,650 | 29,830 | 561 |
| 2008/08/12 | 31,800 | 34,300 | 30,500 | 31,600 | 2,761 |
| 2008/08/11 | 30,000 | 30,300 | 29,550 | 30,300 | 89 |
| 2008/08/08 | 29,300 | 30,000 | 29,210 | 30,000 | 90 |
| 2008/08/07 | 30,200 | 30,200 | 29,010 | 30,000 | 96 |
| 2008/08/06 | 30,000 | 30,100 | 29,500 | 30,100 | 127 |
| 2008/08/05 | 29,600 | 29,800 | 29,400 | 29,800 | 124 |
| 2008/08/04 | 30,000 | 30,400 | 29,800 | 29,800 | 154 |
| 2008/08/01 | 30,100 | 31,050 | 29,800 | 29,800 | 226 |
| 2008/07/31 | 31,600 | 31,600 | 30,100 | 30,100 | 223 |
| 2008/07/30 | 31,400 | 31,600 | 31,000 | 31,600 | 301 |
| 2008/07/29 | 31,500 | 32,000 | 30,450 | 30,600 | 660 |
| 2008/07/28 | 29,760 | 31,350 | 29,760 | 30,500 | 146 |
| 2008/07/25 | 30,000 | 30,500 | 29,350 | 30,500 | 281 |
| 2008/07/24 | 30,700 | 30,700 | 30,000 | 30,600 | 262 |
| 2008/07/23 | 29,350 | 30,950 | 29,290 | 30,300 | 322 |
| 2008/07/22 | 31,000 | 31,700 | 29,000 | 29,300 | 678 |
| 2008/07/18 | 30,500 | 34,400 | 30,500 | 31,400 | 1,368 |
| 2008/07/17 | 28,300 | 31,100 | 28,300 | 31,100 | 748 |
| 2008/07/16 | 27,500 | 28,350 | 27,500 | 28,100 | 383 |
| 2008/07/15 | 31,000 | 31,000 | 28,100 | 29,000 | 478 |
| 2008/07/14 | 31,600 | 31,850 | 31,500 | 31,650 | 99 |
| 2008/07/11 | 31,700 | 31,950 | 31,500 | 31,550 | 108 |
| 2008/07/10 | 31,250 | 31,450 | 30,500 | 31,350 | 142 |
| 2008/07/09 | 32,000 | 32,000 | 31,200 | 31,700 | 163 |
| 2008/07/08 | 32,600 | 32,800 | 31,550 | 31,550 | 205 |
| 2008/07/07 | 32,500 | 32,750 | 31,750 | 32,550 | 198 |
| 2008/07/04 | 33,250 | 33,250 | 31,500 | 32,800 | 211 |
| 2008/07/03 | 33,600 | 33,600 | 32,350 | 32,850 | 359 |
| 2008/07/02 | 34,000 | 34,500 | 33,300 | 33,500 | 627 |
| 2008/07/01 | 31,500 | 32,500 | 31,500 | 32,500 | 203 |
| 2008/06/30 | 32,700 | 32,700 | 31,400 | 31,550 | 343 |
| 2008/06/27 | 32,750 | 34,100 | 32,400 | 32,950 | 1,301 |
| 2008/06/26 | 31,000 | 34,350 | 31,000 | 34,350 | 2,161 |
| 2008/06/25 | 30,700 | 31,750 | 30,150 | 30,350 | 308 |
| 2008/06/24 | 32,550 | 32,650 | 31,000 | 31,500 | 346 |
| 2008/06/23 | 33,250 | 33,250 | 32,500 | 32,800 | 273 |
| 2008/06/20 | 34,600 | 34,600 | 32,500 | 33,950 | 766 |
| 2008/06/19 | 36,400 | 36,400 | 34,500 | 34,800 | 631 |
| 2008/06/18 | 36,950 | 37,100 | 36,400 | 36,750 | 343 |
| 2008/06/17 | 36,700 | 37,350 | 36,000 | 36,850 | 822 |
| 2008/06/16 | 37,000 | 37,600 | 36,250 | 37,600 | 922 |
| 2008/06/13 | 38,500 | 38,850 | 35,550 | 36,800 | 3,167 |
| 2008/06/12 | 35,600 | 36,400 | 35,450 | 36,400 | 1,021 |
| 2008/06/11 | 32,800 | 33,500 | 32,250 | 32,400 | 539 |
| 2008/06/10 | 34,250 | 34,400 | 32,300 | 32,700 | 294 |
| 2008/06/09 | 34,250 | 34,400 | 34,050 | 34,100 | 233 |
| 2008/06/06 | 35,350 | 35,500 | 34,650 | 34,650 | 394 |
| 2008/06/05 | 34,750 | 35,950 | 34,500 | 35,000 | 631 |
| 2008/06/04 | 34,500 | 35,000 | 34,400 | 34,950 | 183 |
| 2008/06/03 | 34,800 | 35,050 | 34,500 | 34,600 | 148 |
| 2008/06/02 | 34,800 | 35,350 | 34,550 | 35,200 | 203 |
| 2008/05/30 | 34,600 | 34,800 | 34,000 | 34,400 | 242 |
| 2008/05/29 | 34,500 | 34,850 | 33,800 | 34,450 | 247 |
| 2008/05/28 | 35,000 | 35,050 | 34,200 | 34,550 | 274 |
| 2008/05/27 | 35,050 | 35,450 | 34,100 | 35,000 | 552 |
| 2008/05/26 | 35,150 | 36,100 | 35,000 | 35,000 | 455 |
| 2008/05/23 | 34,300 | 35,250 | 34,300 | 35,050 | 460 |
| 2008/05/22 | 35,650 | 35,800 | 34,600 | 34,800 | 618 |
| 2008/05/21 | 36,000 | 36,200 | 35,150 | 36,200 | 249 |
| 2008/05/20 | 36,200 | 36,500 | 35,650 | 36,000 | 341 |
| 2008/05/19 | 36,200 | 36,800 | 36,000 | 36,500 | 133 |
| 2008/05/16 | 38,000 | 38,700 | 36,100 | 36,550 | 680 |
| 2008/05/15 | 36,200 | 37,900 | 36,200 | 37,000 | 377 |
| 2008/05/14 | 35,900 | 36,500 | 35,850 | 36,100 | 216 |
| 2008/05/13 | 37,100 | 38,000 | 36,150 | 36,300 | 367 |
| 2008/05/12 | 36,400 | 37,450 | 36,000 | 37,300 | 397 |
| 2008/05/09 | 38,000 | 38,050 | 37,000 | 37,100 | 331 |
| 2008/05/08 | 37,350 | 38,800 | 37,000 | 37,750 | 757 |
| 2008/05/07 | 36,350 | 37,500 | 36,100 | 37,500 | 624 |
| 2008/05/02 | 34,900 | 35,950 | 34,900 | 35,950 | 372 |
| 2008/05/01 | 34,900 | 37,800 | 34,500 | 35,300 | 1,281 |
| 2008/04/30 | 36,900 | 38,400 | 36,550 | 37,300 | 431 |
| 2008/04/28 | 36,300 | 36,900 | 36,250 | 36,900 | 242 |
| 2008/04/25 | 36,000 | 36,900 | 36,000 | 36,400 | 172 |
| 2008/04/24 | 36,550 | 36,700 | 36,050 | 36,100 | 153 |
| 2008/04/23 | 36,750 | 37,250 | 36,050 | 36,600 | 257 |
| 2008/04/22 | 37,150 | 37,150 | 36,500 | 37,100 | 269 |
| 2008/04/21 | 38,200 | 38,200 | 36,800 | 37,150 | 280 |
| 2008/04/18 | 38,000 | 38,000 | 36,700 | 37,650 | 485 |
| 2008/04/17 | 38,900 | 38,900 | 38,000 | 38,250 | 472 |
| 2008/04/16 | 36,700 | 39,000 | 36,300 | 37,850 | 642 |
| 2008/04/15 | 35,200 | 36,000 | 35,050 | 35,950 | 219 |
| 2008/04/14 | 35,200 | 36,400 | 33,500 | 35,700 | 290 |
| 2008/04/11 | 37,700 | 39,500 | 36,150 | 36,350 | 2,295 |
| 2008/04/10 | 34,500 | 36,850 | 33,500 | 36,500 | 844 |
| 2008/04/09 | 35,150 | 35,900 | 34,300 | 34,800 | 557 |
| 2008/04/08 | 35,950 | 35,950 | 34,600 | 35,150 | 501 |
| 2008/04/07 | 34,550 | 37,000 | 34,550 | 36,000 | 1,212 |
| 2008/04/04 | 33,900 | 34,400 | 33,300 | 34,400 | 215 |
| 2008/04/03 | 33,050 | 33,600 | 33,050 | 33,600 | 187 |
| 2008/04/02 | 33,100 | 33,800 | 32,750 | 33,000 | 174 |
| 2008/04/01 | 33,000 | 33,000 | 32,600 | 32,700 | 122 |
| 2008/03/31 | 33,000 | 33,500 | 32,500 | 33,000 | 118 |
| 2008/03/28 | 33,000 | 33,600 | 32,300 | 33,000 | 245 |
| 2008/03/27 | 32,800 | 33,200 | 32,350 | 32,600 | 215 |
| 2008/03/26 | 32,150 | 32,950 | 32,100 | 32,600 | 304 |
| 2008/03/25 | 32,950 | 33,450 | 32,550 | 32,650 | 703 |
| 2008/03/24 | 33,850 | 33,950 | 32,300 | 32,700 | 298 |
| 2008/03/21 | 32,950 | 34,250 | 31,350 | 33,450 | 628 |
| 2008/03/19 | 30,300 | 32,350 | 30,300 | 32,250 | 877 |
| 2008/03/18 | 28,400 | 29,490 | 28,400 | 29,350 | 401 |
| 2008/03/17 | 29,000 | 29,550 | 28,500 | 28,810 | 349 |
| 2008/03/14 | 32,700 | 32,700 | 29,600 | 30,400 | 915 |
| 2008/03/13 | 32,700 | 33,550 | 32,600 | 32,700 | 466 |
| 2008/03/12 | 35,850 | 36,700 | 33,500 | 33,900 | 905 |
| 2008/03/11 | 32,600 | 36,350 | 32,100 | 34,900 | 1,533 |
| 2008/03/10 | 37,000 | 37,500 | 32,400 | 33,800 | 4,836 |
| 2008/03/07 | 32,650 | 36,400 | 31,750 | 36,400 | 5,407 |
| 2008/03/06 | 29,700 | 32,400 | 29,500 | 32,400 | 1,366 |
| 2008/03/05 | 29,150 | 30,300 | 28,710 | 29,400 | 956 |
| 2008/03/04 | 28,800 | 29,000 | 28,210 | 28,850 | 169 |
| 2008/03/03 | 28,000 | 28,500 | 27,900 | 28,400 | 318 |
| 2008/02/29 | 28,800 | 29,290 | 28,600 | 29,110 | 231 |
| 2008/02/28 | 28,690 | 29,500 | 28,500 | 29,390 | 293 |
| 2008/02/27 | 29,030 | 29,030 | 28,050 | 28,990 | 375 |
| 2008/02/26 | 30,000 | 30,000 | 28,300 | 28,300 | 452 |
| 2008/02/25 | 30,250 | 30,450 | 29,530 | 29,540 | 515 |
| 2008/02/22 | 30,200 | 31,000 | 29,710 | 30,550 | 521 |
| 2008/02/21 | 30,500 | 30,800 | 29,000 | 30,000 | 770 |
| 2008/02/20 | 30,450 | 30,500 | 28,300 | 28,600 | 470 |
| 2008/02/19 | 31,250 | 31,250 | 30,050 | 30,600 | 584 |
| 2008/02/18 | 29,300 | 31,400 | 28,500 | 30,400 | 1,188 |
| 2008/02/15 | 25,670 | 29,500 | 25,670 | 28,750 | 973 |
| 2008/02/14 | 26,000 | 27,000 | 25,200 | 26,600 | 569 |
| 2008/02/13 | 24,230 | 24,440 | 24,000 | 24,320 | 152 |
| 2008/02/12 | 25,020 | 25,020 | 24,000 | 24,200 | 198 |
| 2008/02/08 | 24,700 | 27,000 | 24,700 | 25,020 | 276 |
| 2008/02/07 | 25,280 | 25,480 | 24,500 | 25,000 | 342 |
| 2008/02/06 | 25,800 | 26,300 | 25,000 | 25,960 | 289 |
| 2008/02/05 | 27,500 | 27,500 | 26,530 | 26,610 | 416 |
| 2008/02/04 | 26,100 | 27,960 | 26,000 | 27,500 | 785 |
| 2008/02/01 | 25,010 | 25,250 | 24,510 | 24,960 | 240 |
| 2008/01/31 | 23,060 | 25,500 | 23,000 | 25,500 | 391 |
| 2008/01/30 | 24,800 | 24,930 | 22,800 | 23,550 | 724 |
| 2008/01/29 | 24,600 | 25,000 | 24,300 | 24,980 | 315 |
| 2008/01/28 | 25,180 | 25,500 | 24,000 | 24,000 | 552 |
| 2008/01/25 | 25,500 | 25,500 | 25,000 | 25,480 | 259 |
| 2008/01/24 | 25,000 | 25,300 | 24,130 | 24,600 | 435 |
| 2008/01/23 | 25,100 | 26,400 | 23,440 | 24,430 | 576 |
| 2008/01/22 | 25,300 | 25,430 | 23,950 | 24,000 | 667 |
| 2008/01/21 | 27,500 | 27,500 | 26,900 | 26,900 | 559 |
| 2008/01/18 | 25,500 | 28,500 | 25,000 | 27,580 | 810 |
| 2008/01/17 | 25,010 | 26,440 | 24,610 | 26,440 | 773 |
| 2008/01/16 | 24,900 | 25,700 | 23,440 | 24,600 | 1,652 |
| 2008/01/15 | 28,500 | 29,000 | 26,440 | 26,440 | 906 |
| 2008/01/11 | 30,400 | 30,900 | 28,600 | 29,440 | 832 |
| 2008/01/10 | 32,600 | 32,800 | 30,000 | 30,000 | 540 |
| 2008/01/09 | 31,050 | 31,950 | 30,100 | 31,800 | 794 |
| 2008/01/08 | 31,000 | 33,000 | 30,150 | 32,250 | 627 |
| 2008/01/07 | 30,200 | 31,000 | 29,600 | 30,200 | 752 |
| 2008/01/04 | 32,100 | 32,750 | 30,550 | 31,400 | 984 |