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 |
|---|---|---|---|---|---|
| 2009/12/30 | 38,300 | 38,700 | 36,600 | 37,350 | 132 |
| 2009/12/29 | 38,500 | 38,950 | 38,000 | 38,150 | 83 |
| 2009/12/28 | 38,100 | 38,900 | 38,100 | 38,550 | 183 |
| 2009/12/25 | 40,050 | 40,050 | 38,400 | 38,400 | 176 |
| 2009/12/24 | 39,800 | 40,350 | 39,500 | 40,150 | 168 |
| 2009/12/22 | 40,400 | 40,700 | 39,650 | 40,400 | 140 |
| 2009/12/21 | 39,400 | 40,500 | 39,000 | 40,400 | 477 |
| 2009/12/18 | 38,200 | 39,600 | 38,200 | 39,000 | 231 |
| 2009/12/17 | 38,300 | 39,950 | 38,300 | 39,000 | 327 |
| 2009/12/16 | 37,600 | 38,700 | 37,600 | 38,300 | 147 |
| 2009/12/15 | 37,750 | 38,500 | 37,450 | 38,500 | 119 |
| 2009/12/14 | 37,450 | 38,350 | 36,650 | 38,150 | 475 |
| 2009/12/11 | 36,950 | 38,200 | 36,100 | 37,050 | 171 |
| 2009/12/10 | 37,050 | 37,250 | 35,500 | 37,000 | 137 |
| 2009/12/09 | 37,450 | 38,000 | 36,700 | 36,900 | 210 |
| 2009/12/08 | 37,000 | 38,400 | 35,800 | 38,250 | 460 |
| 2009/12/07 | 33,850 | 37,950 | 33,650 | 37,000 | 625 |
| 2009/12/04 | 33,900 | 34,400 | 33,200 | 33,950 | 116 |
| 2009/12/03 | 33,900 | 34,500 | 33,200 | 33,500 | 166 |
| 2009/12/02 | 32,900 | 34,000 | 32,300 | 33,950 | 275 |
| 2009/12/01 | 31,500 | 33,200 | 30,450 | 32,950 | 206 |
| 2009/11/30 | 28,800 | 31,100 | 28,800 | 31,100 | 222 |
| 2009/11/27 | 29,900 | 30,000 | 28,830 | 29,100 | 197 |
| 2009/11/26 | 31,600 | 31,600 | 30,350 | 30,550 | 221 |
| 2009/11/25 | 33,600 | 33,600 | 29,300 | 30,900 | 954 |
| 2009/11/24 | 34,800 | 34,800 | 32,650 | 33,300 | 186 |
| 2009/11/20 | 34,700 | 35,350 | 34,000 | 35,200 | 189 |
| 2009/11/19 | 36,500 | 36,500 | 34,700 | 35,100 | 109 |
| 2009/11/18 | 36,400 | 36,900 | 35,000 | 35,700 | 176 |
| 2009/11/17 | 36,000 | 37,700 | 35,000 | 36,550 | 182 |
| 2009/11/16 | 36,150 | 37,850 | 33,000 | 36,200 | 734 |
| 2009/11/13 | 37,200 | 37,250 | 35,300 | 35,950 | 387 |
| 2009/11/12 | 39,050 | 39,500 | 37,550 | 38,000 | 1,215 |
| 2009/11/11 | 35,950 | 35,950 | 35,500 | 35,500 | 135 |
| 2009/11/10 | 36,650 | 36,700 | 35,900 | 36,350 | 113 |
| 2009/11/09 | 35,550 | 35,850 | 35,450 | 35,850 | 327 |
| 2009/11/06 | 35,250 | 36,250 | 35,000 | 35,050 | 634 |
| 2009/11/05 | 38,400 | 38,450 | 34,950 | 34,950 | 670 |
| 2009/11/04 | 39,250 | 39,250 | 38,450 | 38,950 | 116 |
| 2009/11/02 | 39,300 | 39,400 | 38,800 | 39,200 | 137 |
| 2009/10/30 | 39,400 | 40,700 | 39,400 | 40,500 | 357 |
| 2009/10/29 | 39,700 | 40,000 | 39,350 | 39,350 | 120 |
| 2009/10/28 | 39,700 | 40,500 | 39,700 | 40,500 | 85 |
| 2009/10/27 | 40,800 | 40,800 | 39,850 | 40,600 | 126 |
| 2009/10/26 | 40,700 | 40,700 | 39,850 | 40,650 | 179 |
| 2009/10/23 | 40,000 | 40,900 | 40,000 | 40,300 | 187 |
| 2009/10/22 | 38,300 | 41,200 | 38,300 | 40,300 | 467 |
| 2009/10/21 | 39,400 | 39,500 | 38,700 | 39,000 | 149 |
| 2009/10/20 | 39,200 | 39,350 | 39,050 | 39,050 | 79 |
| 2009/10/19 | 39,000 | 39,250 | 38,600 | 39,150 | 104 |
| 2009/10/16 | 38,950 | 39,350 | 38,750 | 39,300 | 104 |
| 2009/10/15 | 39,000 | 39,900 | 38,150 | 38,900 | 217 |
| 2009/10/14 | 38,850 | 38,900 | 37,800 | 38,500 | 134 |
| 2009/10/13 | 38,500 | 39,100 | 38,300 | 39,100 | 91 |
| 2009/10/09 | 39,000 | 39,100 | 38,550 | 39,100 | 116 |
| 2009/10/08 | 38,400 | 39,200 | 38,400 | 39,000 | 195 |
| 2009/10/07 | 38,600 | 39,400 | 38,550 | 39,200 | 136 |
| 2009/10/06 | 37,800 | 39,000 | 37,800 | 38,900 | 220 |
| 2009/10/05 | 39,950 | 39,950 | 38,350 | 38,600 | 123 |
| 2009/10/02 | 39,050 | 40,000 | 37,600 | 40,000 | 333 |
| 2009/10/01 | 40,700 | 41,500 | 40,300 | 40,600 | 107 |
| 2009/09/30 | 40,200 | 42,000 | 39,900 | 41,500 | 362 |
| 2009/09/29 | 41,250 | 41,250 | 40,200 | 40,950 | 92 |
| 2009/09/28 | 41,000 | 41,350 | 40,300 | 41,300 | 213 |
| 2009/09/25 | 40,350 | 42,850 | 39,850 | 42,700 | 506 |
| 2009/09/24 | 40,700 | 40,700 | 40,000 | 40,000 | 926 |
| 2009/09/18 | 40,500 | 40,800 | 39,300 | 40,800 | 505 |
| 2009/09/17 | 41,100 | 41,350 | 39,850 | 41,200 | 227 |
| 2009/09/16 | 41,300 | 41,500 | 41,000 | 41,350 | 139 |
| 2009/09/15 | 41,850 | 41,900 | 40,900 | 41,700 | 191 |
| 2009/09/14 | 42,200 | 42,400 | 40,550 | 41,450 | 287 |
| 2009/09/11 | 43,150 | 43,550 | 42,900 | 42,900 | 169 |
| 2009/09/10 | 43,550 | 44,400 | 42,600 | 43,550 | 709 |
| 2009/09/09 | 43,950 | 44,150 | 43,500 | 43,550 | 488 |
| 2009/09/08 | 43,200 | 43,850 | 42,800 | 43,850 | 342 |
| 2009/09/07 | 43,450 | 44,100 | 42,300 | 43,600 | 558 |
| 2009/09/04 | 43,050 | 43,700 | 42,750 | 43,100 | 455 |
| 2009/09/03 | 41,800 | 42,800 | 41,400 | 42,750 | 441 |
| 2009/09/02 | 41,950 | 42,450 | 41,350 | 41,600 | 278 |
| 2009/09/01 | 41,100 | 42,850 | 40,900 | 42,850 | 482 |
| 2009/08/31 | 40,200 | 41,150 | 40,200 | 41,000 | 130 |
| 2009/08/28 | 40,950 | 41,400 | 40,150 | 40,900 | 194 |
| 2009/08/27 | 41,750 | 42,100 | 40,700 | 41,050 | 383 |
| 2009/08/26 | 41,300 | 41,500 | 40,750 | 41,500 | 227 |
| 2009/08/25 | 40,250 | 40,950 | 39,850 | 40,800 | 240 |
| 2009/08/24 | 40,200 | 40,400 | 39,500 | 40,200 | 367 |
| 2009/08/21 | 40,000 | 40,700 | 39,500 | 40,450 | 178 |
| 2009/08/20 | 39,700 | 40,400 | 39,700 | 40,300 | 137 |
| 2009/08/19 | 40,500 | 41,700 | 39,650 | 40,000 | 270 |
| 2009/08/18 | 39,600 | 40,900 | 39,050 | 40,500 | 333 |
| 2009/08/17 | 40,800 | 41,000 | 40,150 | 40,400 | 222 |
| 2009/08/14 | 42,000 | 42,000 | 40,500 | 41,600 | 369 |
| 2009/08/13 | 42,800 | 42,900 | 41,500 | 42,100 | 324 |
| 2009/08/12 | 43,000 | 43,500 | 42,000 | 42,500 | 463 |
| 2009/08/11 | 42,800 | 43,900 | 41,800 | 43,900 | 787 |
| 2009/08/10 | 41,750 | 42,900 | 41,450 | 42,800 | 634 |
| 2009/08/07 | 40,200 | 41,350 | 40,050 | 41,350 | 349 |
| 2009/08/06 | 39,950 | 40,950 | 39,300 | 40,200 | 238 |
| 2009/08/05 | 40,850 | 40,850 | 39,700 | 39,900 | 212 |
| 2009/08/04 | 40,700 | 42,100 | 40,700 | 40,850 | 360 |
| 2009/08/03 | 40,000 | 41,400 | 40,000 | 40,700 | 438 |
| 2009/07/31 | 40,300 | 41,450 | 39,800 | 40,700 | 417 |
| 2009/07/30 | 39,350 | 39,900 | 39,050 | 39,900 | 205 |
| 2009/07/29 | 40,050 | 40,400 | 38,800 | 40,200 | 818 |
| 2009/07/28 | 42,100 | 42,500 | 40,750 | 40,750 | 684 |
| 2009/07/27 | 40,850 | 43,400 | 40,200 | 42,500 | 1,660 |
| 2009/07/24 | 40,000 | 41,500 | 38,800 | 40,650 | 1,943 |
| 2009/07/23 | 36,950 | 39,850 | 36,600 | 39,250 | 1,169 |
| 2009/07/22 | 36,800 | 37,100 | 36,000 | 36,900 | 455 |
| 2009/07/21 | 36,500 | 36,950 | 35,800 | 36,800 | 500 |
| 2009/07/17 | 36,900 | 38,000 | 34,850 | 36,500 | 1,730 |
| 2009/07/16 | 36,550 | 36,550 | 36,550 | 36,550 | 354 |
| 2009/07/15 | 32,550 | 32,550 | 32,550 | 32,550 | 47 |
| 2009/07/14 | 29,900 | 31,000 | 29,200 | 29,550 | 164 |
| 2009/07/13 | 33,000 | 33,000 | 29,900 | 29,900 | 363 |
| 2009/07/10 | 33,600 | 34,400 | 33,250 | 33,900 | 111 |
| 2009/07/09 | 33,450 | 34,350 | 33,100 | 34,000 | 278 |
| 2009/07/08 | 33,500 | 34,150 | 32,900 | 34,000 | 413 |
| 2009/07/07 | 34,800 | 35,200 | 34,200 | 34,500 | 255 |
| 2009/07/06 | 35,100 | 35,100 | 33,900 | 34,500 | 321 |
| 2009/07/03 | 33,500 | 35,400 | 33,500 | 35,100 | 647 |
| 2009/07/02 | 35,050 | 35,200 | 33,600 | 33,900 | 296 |
| 2009/07/01 | 35,050 | 35,400 | 34,600 | 35,200 | 174 |
| 2009/06/30 | 34,550 | 35,400 | 34,000 | 35,250 | 429 |
| 2009/06/29 | 35,950 | 35,950 | 34,300 | 34,900 | 536 |
| 2009/06/26 | 36,350 | 36,500 | 35,500 | 35,700 | 478 |
| 2009/06/25 | 34,000 | 36,250 | 33,900 | 35,950 | 721 |
| 2009/06/24 | 33,750 | 34,400 | 32,500 | 34,300 | 693 |
| 2009/06/23 | 36,000 | 36,750 | 33,000 | 33,000 | 1,324 |
| 2009/06/22 | 36,850 | 37,750 | 35,800 | 37,000 | 736 |
| 2009/06/19 | 34,850 | 37,900 | 34,150 | 36,900 | 2,010 |
| 2009/06/18 | 31,950 | 35,650 | 30,500 | 35,650 | 2,843 |
| 2009/06/17 | 29,800 | 32,000 | 29,350 | 31,650 | 690 |
| 2009/06/16 | 30,200 | 30,750 | 30,000 | 30,150 | 438 |
| 2009/06/15 | 31,000 | 31,500 | 30,150 | 30,950 | 745 |
| 2009/06/12 | 31,000 | 31,750 | 30,600 | 31,050 | 1,360 |
| 2009/06/11 | 29,300 | 30,900 | 29,290 | 30,800 | 1,357 |
| 2009/06/10 | 28,000 | 29,150 | 28,000 | 29,100 | 351 |
| 2009/06/09 | 28,500 | 29,230 | 28,000 | 28,550 | 692 |
| 2009/06/08 | 27,730 | 29,400 | 27,730 | 29,040 | 923 |
| 2009/06/05 | 28,060 | 28,350 | 27,490 | 27,760 | 913 |
| 2009/06/04 | 28,450 | 29,200 | 28,000 | 28,050 | 1,336 |
| 2009/06/03 | 29,000 | 29,270 | 28,010 | 28,200 | 1,532 |
| 2009/06/02 | 31,700 | 32,400 | 28,950 | 29,980 | 1,565 |
| 2009/06/01 | 30,500 | 31,300 | 30,000 | 30,800 | 2,932 |
| 2009/05/29 | 27,900 | 28,750 | 27,650 | 28,300 | 1,236 |
| 2009/05/28 | 26,330 | 27,500 | 26,000 | 27,050 | 575 |
| 2009/05/27 | 25,550 | 26,500 | 25,540 | 26,060 | 674 |
| 2009/05/26 | 25,330 | 25,800 | 24,900 | 25,130 | 342 |
| 2009/05/25 | 25,350 | 25,550 | 24,900 | 25,030 | 347 |
| 2009/05/22 | 24,650 | 26,000 | 24,610 | 25,550 | 332 |
| 2009/05/21 | 24,800 | 25,100 | 24,540 | 24,830 | 292 |
| 2009/05/20 | 25,200 | 25,550 | 24,910 | 25,350 | 379 |
| 2009/05/19 | 26,100 | 26,290 | 25,200 | 25,790 | 1,039 |
| 2009/05/18 | 24,000 | 26,900 | 23,900 | 26,330 | 1,731 |
| 2009/05/15 | 23,000 | 24,680 | 22,800 | 23,900 | 859 |
| 2009/05/14 | 22,100 | 23,000 | 22,100 | 22,700 | 684 |
| 2009/05/13 | 22,450 | 22,450 | 21,550 | 22,100 | 374 |
| 2009/05/12 | 21,650 | 22,500 | 21,020 | 22,300 | 445 |
| 2009/05/11 | 22,560 | 22,780 | 22,100 | 22,170 | 814 |
| 2009/05/08 | 22,510 | 22,900 | 22,220 | 22,460 | 649 |
| 2009/05/07 | 22,000 | 22,800 | 21,800 | 22,500 | 520 |
| 2009/05/01 | 21,490 | 21,900 | 21,010 | 21,580 | 631 |
| 2009/04/30 | 20,810 | 21,350 | 20,710 | 21,350 | 210 |
| 2009/04/28 | 21,000 | 21,250 | 20,650 | 20,670 | 221 |
| 2009/04/27 | 20,490 | 21,100 | 20,330 | 20,530 | 193 |
| 2009/04/24 | 21,570 | 21,570 | 20,200 | 20,330 | 459 |
| 2009/04/23 | 20,240 | 21,000 | 19,990 | 21,000 | 252 |
| 2009/04/22 | 20,300 | 20,300 | 20,000 | 20,010 | 84 |
| 2009/04/21 | 20,400 | 20,400 | 20,050 | 20,050 | 164 |
| 2009/04/20 | 20,110 | 20,500 | 20,040 | 20,500 | 157 |
| 2009/04/17 | 20,360 | 20,600 | 19,990 | 20,410 | 255 |
| 2009/04/16 | 20,480 | 20,540 | 20,020 | 20,160 | 136 |
| 2009/04/15 | 20,000 | 20,340 | 19,900 | 20,340 | 294 |
| 2009/04/14 | 20,100 | 20,170 | 19,700 | 19,900 | 266 |
| 2009/04/13 | 20,700 | 20,980 | 20,120 | 20,210 | 223 |
| 2009/04/10 | 20,990 | 21,000 | 20,350 | 20,700 | 221 |
| 2009/04/09 | 20,500 | 20,900 | 20,400 | 20,900 | 211 |
| 2009/04/08 | 20,490 | 20,600 | 20,330 | 20,530 | 234 |
| 2009/04/07 | 20,640 | 20,640 | 20,100 | 20,200 | 162 |
| 2009/04/06 | 20,290 | 20,810 | 20,200 | 20,450 | 286 |
| 2009/04/03 | 19,750 | 20,140 | 19,610 | 20,140 | 433 |
| 2009/04/02 | 20,040 | 20,380 | 19,600 | 19,800 | 546 |
| 2009/04/01 | 20,100 | 20,560 | 19,650 | 20,400 | 465 |
| 2009/03/31 | 21,800 | 22,000 | 20,660 | 20,990 | 666 |
| 2009/03/30 | 21,200 | 22,500 | 21,000 | 22,500 | 1,161 |
| 2009/03/27 | 19,010 | 20,600 | 18,650 | 20,600 | 761 |
| 2009/03/26 | 18,500 | 18,730 | 18,430 | 18,730 | 573 |
| 2009/03/25 | 18,520 | 18,740 | 18,200 | 18,430 | 1,038 |
| 2009/03/24 | 18,800 | 18,800 | 18,200 | 18,200 | 222 |
| 2009/03/23 | 18,100 | 18,400 | 18,050 | 18,390 | 179 |
| 2009/03/19 | 17,730 | 18,280 | 17,710 | 18,090 | 220 |
| 2009/03/18 | 18,000 | 18,000 | 17,680 | 17,780 | 396 |
| 2009/03/17 | 17,800 | 18,050 | 17,550 | 17,670 | 347 |
| 2009/03/16 | 17,500 | 17,700 | 17,290 | 17,550 | 225 |
| 2009/03/13 | 17,350 | 17,890 | 17,250 | 17,320 | 369 |
| 2009/03/12 | 18,790 | 18,790 | 17,010 | 17,210 | 251 |
| 2009/03/11 | 18,500 | 18,900 | 18,500 | 18,790 | 215 |
| 2009/03/10 | 18,750 | 18,750 | 18,360 | 18,430 | 111 |
| 2009/03/09 | 19,000 | 19,000 | 18,310 | 18,750 | 221 |
| 2009/03/06 | 18,850 | 19,000 | 18,600 | 19,000 | 160 |
| 2009/03/05 | 19,280 | 19,400 | 18,850 | 19,110 | 249 |
| 2009/03/04 | 18,600 | 19,100 | 18,600 | 19,080 | 139 |
| 2009/03/03 | 18,950 | 19,200 | 18,370 | 18,940 | 326 |
| 2009/03/02 | 19,760 | 19,820 | 19,100 | 19,380 | 370 |
| 2009/02/27 | 20,000 | 20,300 | 19,690 | 20,260 | 169 |
| 2009/02/26 | 19,690 | 20,000 | 19,400 | 19,810 | 146 |
| 2009/02/25 | 19,030 | 19,990 | 19,030 | 19,290 | 420 |
| 2009/02/24 | 19,500 | 19,700 | 19,000 | 19,030 | 315 |
| 2009/02/23 | 20,470 | 20,500 | 19,700 | 20,030 | 281 |
| 2009/02/20 | 21,250 | 21,480 | 20,750 | 21,300 | 247 |
| 2009/02/19 | 21,140 | 21,250 | 20,600 | 21,250 | 308 |
| 2009/02/18 | 20,950 | 21,300 | 20,400 | 21,250 | 133 |
| 2009/02/17 | 21,800 | 21,800 | 20,110 | 21,250 | 513 |
| 2009/02/16 | 22,400 | 22,400 | 21,660 | 22,280 | 221 |
| 2009/02/13 | 22,050 | 22,530 | 21,980 | 22,400 | 339 |
| 2009/02/12 | 23,000 | 23,140 | 22,040 | 22,840 | 439 |
| 2009/02/10 | 23,990 | 24,330 | 22,480 | 23,500 | 689 |
| 2009/02/09 | 23,220 | 25,700 | 23,150 | 24,000 | 864 |
| 2009/02/06 | 23,000 | 23,400 | 22,500 | 23,220 | 259 |
| 2009/02/05 | 23,300 | 23,310 | 22,600 | 23,100 | 234 |
| 2009/02/04 | 22,500 | 23,100 | 22,000 | 23,100 | 283 |
| 2009/02/03 | 22,220 | 22,350 | 21,900 | 22,300 | 169 |
| 2009/02/02 | 22,000 | 22,300 | 21,500 | 22,220 | 160 |
| 2009/01/30 | 22,890 | 22,890 | 21,650 | 21,820 | 273 |
| 2009/01/29 | 21,870 | 22,600 | 21,650 | 22,600 | 361 |
| 2009/01/28 | 21,660 | 22,100 | 21,650 | 22,000 | 153 |
| 2009/01/27 | 22,000 | 22,200 | 21,700 | 21,900 | 122 |
| 2009/01/26 | 21,650 | 22,100 | 21,500 | 21,910 | 317 |
| 2009/01/23 | 21,300 | 21,600 | 21,200 | 21,600 | 180 |
| 2009/01/22 | 21,420 | 21,580 | 21,150 | 21,560 | 176 |
| 2009/01/21 | 21,310 | 21,600 | 21,200 | 21,360 | 106 |
| 2009/01/20 | 21,900 | 21,950 | 21,210 | 21,950 | 109 |
| 2009/01/19 | 22,100 | 22,170 | 21,800 | 21,900 | 141 |
| 2009/01/16 | 21,300 | 21,880 | 21,300 | 21,800 | 318 |
| 2009/01/15 | 21,100 | 21,380 | 20,710 | 21,300 | 104 |
| 2009/01/14 | 21,500 | 21,800 | 21,200 | 21,640 | 92 |
| 2009/01/13 | 20,720 | 21,700 | 20,620 | 21,700 | 180 |
| 2009/01/09 | 21,560 | 21,900 | 20,510 | 21,900 | 251 |
| 2009/01/08 | 21,500 | 21,900 | 20,920 | 21,900 | 269 |
| 2009/01/07 | 21,700 | 22,500 | 21,610 | 21,900 | 227 |
| 2009/01/06 | 21,000 | 21,500 | 21,000 | 21,500 | 209 |
| 2009/01/05 | 21,500 | 21,500 | 20,610 | 21,200 | 132 |