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 |
|---|---|---|---|---|---|
| 2010/12/30 | 52,400 | 52,400 | 51,000 | 51,700 | 271 |
| 2010/12/29 | 52,000 | 53,000 | 51,800 | 52,900 | 229 |
| 2010/12/28 | 51,500 | 52,800 | 51,500 | 52,500 | 345 |
| 2010/12/27 | 52,000 | 53,300 | 50,300 | 52,400 | 931 |
| 2010/12/24 | 54,800 | 54,900 | 52,200 | 52,200 | 709 |
| 2010/12/22 | 57,200 | 57,200 | 55,100 | 55,300 | 334 |
| 2010/12/21 | 57,200 | 57,400 | 55,800 | 56,600 | 706 |
| 2010/12/20 | 54,500 | 57,200 | 53,700 | 56,900 | 1,263 |
| 2010/12/17 | 52,300 | 54,000 | 52,300 | 54,000 | 526 |
| 2010/12/16 | 52,900 | 53,300 | 52,100 | 52,700 | 595 |
| 2010/12/15 | 51,500 | 52,800 | 51,100 | 52,600 | 418 |
| 2010/12/14 | 51,100 | 52,400 | 50,800 | 50,900 | 508 |
| 2010/12/13 | 50,700 | 51,300 | 49,800 | 50,600 | 650 |
| 2010/12/10 | 51,100 | 51,500 | 50,000 | 50,100 | 551 |
| 2010/12/09 | 54,900 | 54,900 | 51,200 | 51,200 | 2,917 |
| 2010/12/08 | 48,700 | 49,000 | 47,500 | 48,500 | 210 |
| 2010/12/07 | 49,250 | 49,300 | 48,500 | 48,900 | 255 |
| 2010/12/06 | 49,500 | 49,500 | 48,650 | 49,100 | 343 |
| 2010/12/03 | 47,050 | 49,600 | 47,050 | 48,500 | 620 |
| 2010/12/02 | 46,000 | 49,100 | 46,000 | 47,050 | 960 |
| 2010/12/01 | 45,200 | 46,350 | 44,850 | 46,350 | 255 |
| 2010/11/30 | 44,700 | 46,500 | 44,700 | 44,850 | 270 |
| 2010/11/29 | 46,000 | 46,700 | 45,000 | 45,100 | 286 |
| 2010/11/26 | 46,850 | 47,100 | 45,800 | 45,800 | 469 |
| 2010/11/25 | 47,800 | 48,500 | 47,100 | 47,450 | 570 |
| 2010/11/24 | 45,000 | 48,200 | 44,850 | 47,800 | 991 |
| 2010/11/22 | 43,750 | 47,200 | 43,400 | 46,400 | 1,568 |
| 2010/11/19 | 42,900 | 44,400 | 42,850 | 43,500 | 1,319 |
| 2010/11/18 | 40,200 | 42,600 | 40,200 | 41,950 | 1,038 |
| 2010/11/17 | 40,100 | 41,100 | 39,400 | 40,100 | 894 |
| 2010/11/16 | 42,000 | 42,100 | 40,550 | 40,650 | 818 |
| 2010/11/15 | 43,300 | 43,400 | 41,850 | 41,850 | 446 |
| 2010/11/12 | 41,000 | 42,800 | 40,050 | 42,100 | 954 |
| 2010/11/11 | 38,900 | 41,150 | 38,000 | 40,500 | 504 |
| 2010/11/10 | 39,700 | 39,850 | 38,550 | 38,550 | 562 |
| 2010/11/09 | 40,500 | 40,500 | 39,550 | 39,650 | 293 |
| 2010/11/08 | 39,700 | 40,900 | 39,300 | 40,050 | 480 |
| 2010/11/05 | 36,900 | 41,400 | 36,700 | 39,000 | 880 |
| 2010/11/04 | 35,200 | 41,000 | 34,550 | 37,250 | 850 |
| 2010/11/02 | 34,300 | 35,250 | 33,900 | 35,000 | 164 |
| 2010/11/01 | 33,650 | 34,500 | 33,500 | 34,250 | 146 |
| 2010/10/29 | 34,800 | 35,250 | 33,600 | 33,600 | 335 |
| 2010/10/28 | 35,500 | 35,500 | 34,800 | 34,800 | 67 |
| 2010/10/27 | 35,000 | 35,700 | 34,850 | 35,300 | 174 |
| 2010/10/26 | 36,000 | 37,400 | 34,600 | 34,600 | 988 |
| 2010/10/25 | 33,900 | 34,800 | 33,900 | 34,600 | 89 |
| 2010/10/22 | 33,350 | 33,850 | 33,300 | 33,850 | 118 |
| 2010/10/21 | 34,000 | 34,000 | 33,300 | 33,300 | 153 |
| 2010/10/20 | 34,600 | 34,600 | 33,550 | 33,800 | 200 |
| 2010/10/19 | 34,200 | 35,000 | 34,200 | 34,850 | 170 |
| 2010/10/18 | 35,500 | 35,500 | 34,700 | 34,700 | 148 |
| 2010/10/15 | 35,850 | 36,200 | 35,100 | 35,150 | 234 |
| 2010/10/14 | 35,800 | 36,400 | 35,650 | 36,200 | 97 |
| 2010/10/13 | 36,200 | 36,300 | 35,550 | 36,150 | 44 |
| 2010/10/12 | 36,450 | 36,450 | 35,500 | 36,450 | 117 |
| 2010/10/08 | 36,200 | 36,550 | 35,850 | 36,000 | 195 |
| 2010/10/07 | 36,350 | 36,900 | 35,850 | 36,400 | 81 |
| 2010/10/06 | 35,800 | 36,750 | 35,800 | 36,650 | 110 |
| 2010/10/05 | 36,300 | 37,250 | 35,000 | 35,900 | 480 |
| 2010/10/04 | 36,000 | 36,000 | 35,300 | 35,300 | 150 |
| 2010/10/01 | 36,250 | 36,450 | 35,300 | 36,200 | 259 |
| 2010/09/30 | 38,000 | 38,000 | 36,600 | 36,600 | 245 |
| 2010/09/29 | 37,550 | 38,200 | 37,550 | 38,150 | 135 |
| 2010/09/28 | 38,000 | 38,000 | 37,200 | 37,500 | 375 |
| 2010/09/27 | 39,200 | 39,350 | 37,600 | 37,900 | 1,556 |
| 2010/09/24 | 39,150 | 39,900 | 38,800 | 39,000 | 613 |
| 2010/09/22 | 38,150 | 39,550 | 37,950 | 39,000 | 437 |
| 2010/09/21 | 38,000 | 38,000 | 37,650 | 37,950 | 364 |
| 2010/09/17 | 37,950 | 38,100 | 37,450 | 37,500 | 104 |
| 2010/09/16 | 38,100 | 38,500 | 37,600 | 37,600 | 248 |
| 2010/09/15 | 38,450 | 38,700 | 37,200 | 37,850 | 414 |
| 2010/09/14 | 37,050 | 40,350 | 37,050 | 38,600 | 795 |
| 2010/09/13 | 36,350 | 37,150 | 36,250 | 36,800 | 163 |
| 2010/09/10 | 36,150 | 36,500 | 36,050 | 36,050 | 75 |
| 2010/09/09 | 36,400 | 36,700 | 35,850 | 36,250 | 94 |
| 2010/09/08 | 36,100 | 36,400 | 35,800 | 36,000 | 126 |
| 2010/09/07 | 36,900 | 37,200 | 36,600 | 36,600 | 130 |
| 2010/09/06 | 36,800 | 37,300 | 36,450 | 37,000 | 212 |
| 2010/09/03 | 36,200 | 36,350 | 35,200 | 36,300 | 292 |
| 2010/09/02 | 35,750 | 35,800 | 34,700 | 35,800 | 646 |
| 2010/09/01 | 35,800 | 35,850 | 34,400 | 34,400 | 320 |
| 2010/08/31 | 36,800 | 36,800 | 36,100 | 36,100 | 160 |
| 2010/08/30 | 37,200 | 37,400 | 36,050 | 37,400 | 241 |
| 2010/08/27 | 36,500 | 36,750 | 36,000 | 36,500 | 179 |
| 2010/08/26 | 37,400 | 37,750 | 36,900 | 37,200 | 184 |
| 2010/08/25 | 36,400 | 37,100 | 35,750 | 36,900 | 184 |
| 2010/08/24 | 37,900 | 38,250 | 37,000 | 37,250 | 437 |
| 2010/08/23 | 35,800 | 38,700 | 35,800 | 37,500 | 504 |
| 2010/08/20 | 35,300 | 35,900 | 35,000 | 35,750 | 102 |
| 2010/08/19 | 34,550 | 35,900 | 34,550 | 35,900 | 139 |
| 2010/08/18 | 35,200 | 35,500 | 34,150 | 34,900 | 180 |
| 2010/08/17 | 35,500 | 35,600 | 33,450 | 34,950 | 611 |
| 2010/08/16 | 36,300 | 37,000 | 36,000 | 36,000 | 258 |
| 2010/08/13 | 36,200 | 36,950 | 35,750 | 36,950 | 214 |
| 2010/08/12 | 37,400 | 37,400 | 35,900 | 36,100 | 705 |
| 2010/08/11 | 37,800 | 38,400 | 37,300 | 38,050 | 451 |
| 2010/08/10 | 38,750 | 38,800 | 37,200 | 37,250 | 932 |
| 2010/08/09 | 39,800 | 40,400 | 38,600 | 38,750 | 780 |
| 2010/08/06 | 40,500 | 41,600 | 40,300 | 41,600 | 503 |
| 2010/08/05 | 41,800 | 42,500 | 40,800 | 40,850 | 258 |
| 2010/08/04 | 42,500 | 42,850 | 41,600 | 41,700 | 395 |
| 2010/08/03 | 44,200 | 44,300 | 41,800 | 42,900 | 354 |
| 2010/08/02 | 44,600 | 45,500 | 43,550 | 43,550 | 510 |
| 2010/07/30 | 44,900 | 45,100 | 44,000 | 44,500 | 399 |
| 2010/07/29 | 45,400 | 46,200 | 45,000 | 45,050 | 421 |
| 2010/07/28 | 45,300 | 45,300 | 44,950 | 45,250 | 339 |
| 2010/07/27 | 45,050 | 45,600 | 44,850 | 45,100 | 206 |
| 2010/07/26 | 46,400 | 48,200 | 44,850 | 45,050 | 865 |
| 2010/07/23 | 43,300 | 44,900 | 43,300 | 44,400 | 93 |
| 2010/07/22 | 43,000 | 43,500 | 42,000 | 42,950 | 187 |
| 2010/07/21 | 44,200 | 44,650 | 43,850 | 43,850 | 80 |
| 2010/07/20 | 44,000 | 44,500 | 43,200 | 43,750 | 197 |
| 2010/07/16 | 44,250 | 44,900 | 42,150 | 44,900 | 519 |
| 2010/07/15 | 45,550 | 45,850 | 44,200 | 44,200 | 402 |
| 2010/07/14 | 44,800 | 46,500 | 44,800 | 46,500 | 192 |
| 2010/07/13 | 45,200 | 45,200 | 44,250 | 44,600 | 139 |
| 2010/07/12 | 44,900 | 45,600 | 44,400 | 44,600 | 88 |
| 2010/07/09 | 45,900 | 46,450 | 44,200 | 44,600 | 772 |
| 2010/07/08 | 47,200 | 47,200 | 45,900 | 45,900 | 236 |
| 2010/07/07 | 46,750 | 47,300 | 45,350 | 46,300 | 411 |
| 2010/07/06 | 49,550 | 49,550 | 46,500 | 47,450 | 626 |
| 2010/07/05 | 48,550 | 49,600 | 47,300 | 49,600 | 189 |
| 2010/07/02 | 46,300 | 48,900 | 45,500 | 48,550 | 240 |
| 2010/07/01 | 46,900 | 46,900 | 45,150 | 46,300 | 217 |
| 2010/06/30 | 45,100 | 47,500 | 44,200 | 46,850 | 298 |
| 2010/06/29 | 48,000 | 49,000 | 45,750 | 45,850 | 961 |
| 2010/06/28 | 50,100 | 50,800 | 47,550 | 47,550 | 929 |
| 2010/06/25 | 52,500 | 54,200 | 50,200 | 50,500 | 1,147 |
| 2010/06/24 | 49,500 | 53,600 | 49,500 | 53,500 | 1,122 |
| 2010/06/23 | 50,000 | 50,300 | 49,500 | 49,900 | 393 |
| 2010/06/22 | 51,000 | 51,700 | 50,300 | 50,300 | 167 |
| 2010/06/21 | 49,000 | 51,500 | 48,650 | 51,500 | 549 |
| 2010/06/18 | 50,000 | 50,200 | 48,500 | 49,000 | 501 |
| 2010/06/17 | 51,100 | 51,100 | 50,400 | 50,400 | 250 |
| 2010/06/16 | 51,500 | 51,800 | 50,500 | 50,500 | 712 |
| 2010/06/15 | 52,600 | 53,000 | 50,000 | 50,500 | 1,322 |
| 2010/06/14 | 53,900 | 54,900 | 51,900 | 53,800 | 1,249 |
| 2010/06/11 | 55,000 | 55,200 | 52,200 | 54,000 | 1,903 |
| 2010/06/10 | 49,850 | 54,700 | 49,100 | 53,800 | 2,520 |
| 2010/06/09 | 47,400 | 51,900 | 47,200 | 49,850 | 982 |
| 2010/06/08 | 45,650 | 48,200 | 45,650 | 47,100 | 529 |
| 2010/06/07 | 45,950 | 47,000 | 45,800 | 46,000 | 405 |
| 2010/06/04 | 47,500 | 48,800 | 47,500 | 47,750 | 229 |
| 2010/06/03 | 48,800 | 49,150 | 47,500 | 48,000 | 433 |
| 2010/06/02 | 49,700 | 49,700 | 45,850 | 47,400 | 1,058 |
| 2010/06/01 | 49,250 | 50,100 | 48,550 | 50,000 | 370 |
| 2010/05/31 | 47,650 | 50,400 | 47,400 | 49,950 | 712 |
| 2010/05/28 | 51,400 | 52,300 | 48,350 | 48,350 | 854 |
| 2010/05/27 | 48,500 | 50,800 | 47,050 | 50,500 | 895 |
| 2010/05/26 | 49,850 | 50,000 | 46,300 | 48,350 | 1,005 |
| 2010/05/25 | 54,700 | 54,800 | 48,000 | 48,250 | 2,123 |
| 2010/05/24 | 56,300 | 57,400 | 53,600 | 54,100 | 1,203 |
| 2010/05/21 | 52,000 | 57,500 | 52,000 | 55,100 | 1,965 |
| 2010/05/20 | 57,100 | 60,500 | 53,000 | 55,000 | 4,041 |
| 2010/05/19 | 51,000 | 58,700 | 47,500 | 58,100 | 5,159 |
| 2010/05/18 | 57,000 | 59,700 | 46,250 | 51,500 | 6,797 |
| 2010/05/17 | 57,000 | 63,700 | 55,700 | 56,000 | 8,186 |
| 2010/05/14 | 49,300 | 59,700 | 49,000 | 58,700 | 9,993 |
| 2010/05/13 | 43,600 | 50,300 | 43,500 | 50,300 | 6,873 |
| 2010/05/12 | 41,000 | 44,800 | 40,500 | 43,300 | 1,565 |
| 2010/05/11 | 44,100 | 44,100 | 40,400 | 40,400 | 1,933 |
| 2010/05/10 | 39,500 | 45,200 | 39,300 | 42,900 | 5,186 |
| 2010/05/07 | 38,300 | 38,900 | 37,250 | 38,200 | 445 |
| 2010/05/06 | 38,900 | 40,950 | 38,600 | 40,400 | 377 |
| 2010/04/30 | 40,300 | 40,300 | 38,800 | 39,400 | 376 |
| 2010/04/28 | 39,750 | 40,000 | 39,200 | 39,600 | 168 |
| 2010/04/27 | 39,850 | 41,000 | 38,700 | 40,350 | 609 |
| 2010/04/26 | 39,700 | 41,000 | 39,500 | 39,650 | 723 |
| 2010/04/23 | 38,600 | 40,300 | 38,350 | 40,300 | 836 |
| 2010/04/22 | 37,850 | 38,500 | 37,500 | 38,300 | 201 |
| 2010/04/21 | 37,800 | 38,150 | 37,500 | 37,750 | 155 |
| 2010/04/20 | 37,450 | 38,600 | 37,450 | 37,550 | 349 |
| 2010/04/19 | 37,700 | 37,750 | 37,000 | 37,750 | 154 |
| 2010/04/16 | 38,350 | 38,500 | 37,650 | 38,150 | 129 |
| 2010/04/15 | 38,700 | 38,700 | 37,700 | 38,150 | 194 |
| 2010/04/14 | 37,200 | 38,850 | 37,200 | 38,050 | 330 |
| 2010/04/13 | 38,550 | 38,550 | 37,300 | 37,550 | 308 |
| 2010/04/12 | 38,550 | 39,000 | 38,200 | 38,550 | 112 |
| 2010/04/09 | 39,350 | 39,350 | 38,200 | 38,200 | 176 |
| 2010/04/08 | 36,900 | 39,000 | 36,900 | 39,000 | 478 |
| 2010/04/07 | 38,000 | 38,100 | 37,300 | 37,450 | 259 |
| 2010/04/06 | 37,450 | 38,200 | 37,200 | 38,000 | 511 |
| 2010/04/05 | 36,300 | 37,450 | 36,250 | 37,200 | 399 |
| 2010/04/02 | 36,200 | 36,500 | 35,900 | 36,300 | 215 |
| 2010/04/01 | 36,350 | 36,850 | 35,950 | 36,350 | 281 |
| 2010/03/31 | 37,300 | 37,400 | 36,300 | 36,850 | 142 |
| 2010/03/30 | 36,500 | 37,200 | 36,500 | 37,200 | 140 |
| 2010/03/29 | 36,500 | 36,500 | 36,000 | 36,300 | 242 |
| 2010/03/26 | 37,200 | 37,400 | 36,400 | 36,550 | 828 |
| 2010/03/25 | 38,400 | 38,400 | 36,800 | 37,150 | 311 |
| 2010/03/24 | 36,400 | 38,400 | 36,200 | 38,400 | 749 |
| 2010/03/23 | 35,700 | 36,450 | 35,350 | 36,000 | 302 |
| 2010/03/19 | 35,700 | 36,100 | 35,250 | 35,950 | 201 |
| 2010/03/18 | 35,000 | 35,900 | 35,000 | 35,800 | 197 |
| 2010/03/17 | 34,600 | 34,800 | 34,300 | 34,800 | 157 |
| 2010/03/16 | 35,050 | 35,050 | 33,750 | 34,500 | 174 |
| 2010/03/15 | 35,500 | 35,600 | 34,900 | 34,900 | 106 |
| 2010/03/12 | 35,100 | 35,900 | 34,950 | 35,500 | 149 |
| 2010/03/11 | 35,200 | 35,800 | 34,550 | 35,100 | 138 |
| 2010/03/10 | 35,350 | 36,950 | 35,100 | 35,500 | 371 |
| 2010/03/09 | 35,800 | 35,800 | 35,000 | 35,300 | 170 |
| 2010/03/08 | 34,000 | 35,950 | 34,000 | 35,950 | 421 |
| 2010/03/05 | 33,050 | 33,700 | 33,050 | 33,450 | 122 |
| 2010/03/04 | 33,000 | 33,050 | 32,750 | 32,950 | 69 |
| 2010/03/03 | 32,550 | 33,350 | 32,550 | 32,850 | 168 |
| 2010/03/02 | 32,600 | 33,000 | 31,000 | 32,650 | 507 |
| 2010/03/01 | 32,200 | 32,650 | 32,200 | 32,600 | 31 |
| 2010/02/26 | 31,450 | 33,000 | 31,450 | 32,250 | 199 |
| 2010/02/25 | 31,150 | 31,900 | 31,000 | 31,200 | 128 |
| 2010/02/24 | 31,700 | 31,700 | 30,700 | 31,550 | 247 |
| 2010/02/23 | 32,400 | 33,000 | 31,200 | 32,000 | 183 |
| 2010/02/22 | 33,350 | 33,350 | 32,200 | 33,000 | 115 |
| 2010/02/19 | 33,700 | 34,000 | 32,000 | 32,850 | 138 |
| 2010/02/18 | 34,400 | 34,400 | 33,000 | 33,700 | 92 |
| 2010/02/17 | 34,000 | 34,700 | 34,000 | 34,150 | 19 |
| 2010/02/16 | 34,800 | 34,800 | 34,050 | 34,050 | 23 |
| 2010/02/15 | 34,800 | 34,900 | 34,100 | 34,900 | 100 |
| 2010/02/12 | 34,850 | 35,000 | 34,400 | 35,000 | 136 |
| 2010/02/10 | 34,400 | 35,000 | 33,200 | 35,000 | 154 |
| 2010/02/09 | 34,850 | 34,850 | 34,350 | 34,800 | 92 |
| 2010/02/08 | 33,500 | 34,950 | 33,500 | 34,900 | 64 |
| 2010/02/05 | 33,800 | 34,700 | 33,750 | 34,700 | 43 |
| 2010/02/04 | 35,400 | 35,400 | 34,650 | 35,200 | 37 |
| 2010/02/03 | 35,450 | 35,500 | 34,950 | 35,050 | 110 |
| 2010/02/02 | 34,400 | 35,000 | 34,100 | 35,000 | 108 |
| 2010/02/01 | 33,700 | 34,250 | 32,600 | 34,250 | 146 |
| 2010/01/29 | 34,700 | 34,700 | 33,700 | 33,700 | 146 |
| 2010/01/28 | 34,400 | 35,100 | 34,350 | 34,700 | 84 |
| 2010/01/27 | 34,300 | 34,900 | 34,300 | 34,400 | 119 |
| 2010/01/26 | 35,400 | 35,400 | 34,200 | 34,250 | 125 |
| 2010/01/25 | 34,600 | 35,050 | 34,500 | 34,500 | 242 |
| 2010/01/22 | 35,500 | 35,800 | 35,350 | 35,600 | 74 |
| 2010/01/21 | 35,100 | 36,000 | 35,100 | 36,000 | 129 |
| 2010/01/20 | 36,900 | 36,900 | 35,800 | 35,950 | 179 |
| 2010/01/19 | 36,600 | 36,900 | 35,800 | 35,800 | 240 |
| 2010/01/18 | 36,950 | 36,950 | 36,550 | 36,750 | 89 |
| 2010/01/15 | 37,150 | 37,200 | 36,100 | 36,800 | 140 |
| 2010/01/14 | 36,500 | 37,400 | 36,500 | 37,200 | 134 |
| 2010/01/13 | 36,950 | 37,000 | 36,200 | 36,800 | 36 |
| 2010/01/12 | 36,700 | 37,000 | 35,650 | 37,000 | 146 |
| 2010/01/08 | 36,950 | 38,000 | 36,700 | 36,950 | 240 |
| 2010/01/07 | 37,000 | 37,200 | 36,800 | 37,050 | 54 |
| 2010/01/06 | 36,900 | 37,050 | 36,600 | 36,850 | 127 |
| 2010/01/05 | 37,050 | 37,600 | 36,500 | 37,250 | 197 |
| 2010/01/04 | 37,050 | 37,900 | 37,000 | 37,550 | 40 |