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 |
|---|---|---|---|---|---|
| 2011/12/30 | 33,250 | 33,950 | 32,950 | 33,950 | 160 |
| 2011/12/29 | 33,150 | 33,300 | 32,700 | 33,200 | 63 |
| 2011/12/28 | 33,100 | 33,250 | 32,800 | 33,150 | 73 |
| 2011/12/27 | 33,400 | 33,450 | 33,050 | 33,150 | 139 |
| 2011/12/26 | 33,500 | 33,500 | 33,000 | 33,150 | 132 |
| 2011/12/22 | 32,950 | 33,100 | 32,700 | 32,800 | 35 |
| 2011/12/21 | 32,800 | 32,900 | 32,600 | 32,700 | 34 |
| 2011/12/20 | 32,900 | 32,950 | 32,450 | 32,800 | 84 |
| 2011/12/19 | 33,000 | 33,000 | 32,450 | 32,650 | 112 |
| 2011/12/16 | 32,750 | 32,850 | 32,550 | 32,650 | 31 |
| 2011/12/15 | 33,600 | 33,600 | 32,550 | 32,750 | 97 |
| 2011/12/14 | 33,000 | 33,700 | 33,000 | 33,700 | 177 |
| 2011/12/13 | 32,300 | 33,000 | 32,300 | 33,000 | 84 |
| 2011/12/12 | 32,000 | 32,750 | 31,750 | 32,200 | 136 |
| 2011/12/09 | 32,000 | 32,050 | 31,800 | 31,900 | 60 |
| 2011/12/08 | 32,000 | 32,050 | 31,700 | 31,850 | 29 |
| 2011/12/07 | 31,900 | 32,000 | 31,550 | 31,900 | 35 |
| 2011/12/06 | 32,000 | 32,000 | 31,500 | 31,650 | 125 |
| 2011/12/05 | 31,950 | 32,050 | 31,500 | 31,800 | 89 |
| 2011/12/02 | 31,750 | 32,000 | 31,750 | 31,950 | 26 |
| 2011/12/01 | 32,000 | 32,500 | 31,700 | 31,700 | 119 |
| 2011/11/30 | 32,100 | 32,100 | 31,400 | 31,900 | 55 |
| 2011/11/29 | 32,000 | 32,100 | 31,700 | 32,100 | 81 |
| 2011/11/28 | 30,550 | 31,900 | 30,550 | 31,500 | 126 |
| 2011/11/25 | 30,000 | 30,450 | 29,730 | 30,450 | 88 |
| 2011/11/24 | 29,500 | 29,770 | 29,250 | 29,600 | 170 |
| 2011/11/22 | 30,050 | 30,500 | 29,350 | 30,450 | 167 |
| 2011/11/21 | 30,550 | 30,550 | 30,250 | 30,250 | 56 |
| 2011/11/18 | 30,250 | 30,700 | 30,100 | 30,250 | 64 |
| 2011/11/17 | 29,950 | 31,400 | 29,950 | 30,250 | 235 |
| 2011/11/16 | 30,000 | 31,000 | 29,800 | 29,920 | 329 |
| 2011/11/15 | 31,400 | 31,700 | 30,100 | 30,100 | 408 |
| 2011/11/14 | 33,150 | 33,400 | 31,000 | 31,100 | 377 |
| 2011/11/11 | 33,350 | 33,500 | 32,900 | 33,000 | 278 |
| 2011/11/10 | 34,800 | 34,800 | 32,150 | 33,050 | 368 |
| 2011/11/09 | 35,850 | 35,850 | 35,350 | 35,500 | 92 |
| 2011/11/08 | 35,300 | 35,850 | 35,150 | 35,150 | 41 |
| 2011/11/07 | 36,050 | 36,100 | 35,150 | 35,450 | 124 |
| 2011/11/04 | 36,250 | 36,500 | 36,050 | 36,050 | 55 |
| 2011/11/02 | 36,750 | 36,750 | 36,200 | 36,500 | 44 |
| 2011/11/01 | 36,950 | 37,000 | 36,600 | 36,800 | 35 |
| 2011/10/31 | 36,950 | 36,950 | 36,500 | 36,900 | 128 |
| 2011/10/28 | 36,900 | 37,300 | 36,900 | 36,950 | 138 |
| 2011/10/27 | 36,650 | 37,000 | 36,400 | 36,750 | 188 |
| 2011/10/26 | 37,400 | 37,400 | 36,800 | 37,000 | 85 |
| 2011/10/25 | 37,300 | 37,400 | 37,050 | 37,300 | 42 |
| 2011/10/24 | 37,500 | 37,500 | 36,950 | 37,100 | 98 |
| 2011/10/21 | 37,300 | 37,500 | 37,250 | 37,300 | 18 |
| 2011/10/20 | 37,100 | 37,300 | 37,100 | 37,300 | 19 |
| 2011/10/19 | 37,450 | 37,450 | 37,200 | 37,300 | 28 |
| 2011/10/18 | 37,700 | 37,750 | 37,000 | 37,750 | 67 |
| 2011/10/17 | 37,900 | 38,050 | 37,500 | 37,600 | 93 |
| 2011/10/14 | 38,300 | 38,300 | 37,850 | 37,850 | 57 |
| 2011/10/13 | 38,250 | 38,500 | 38,000 | 38,400 | 64 |
| 2011/10/12 | 38,700 | 38,750 | 38,100 | 38,250 | 36 |
| 2011/10/11 | 38,250 | 39,100 | 38,250 | 38,700 | 128 |
| 2011/10/07 | 38,400 | 38,500 | 37,900 | 38,200 | 45 |
| 2011/10/06 | 37,800 | 38,600 | 37,800 | 37,900 | 30 |
| 2011/10/05 | 38,300 | 38,500 | 37,650 | 37,800 | 82 |
| 2011/10/04 | 37,100 | 38,650 | 37,100 | 38,650 | 134 |
| 2011/10/03 | 38,700 | 38,800 | 37,650 | 37,900 | 105 |
| 2011/09/30 | 39,200 | 39,250 | 38,850 | 38,850 | 111 |
| 2011/09/29 | 38,700 | 39,200 | 38,650 | 39,200 | 86 |
| 2011/09/28 | 38,500 | 39,050 | 38,500 | 39,050 | 346 |
| 2011/09/27 | 39,900 | 40,000 | 38,500 | 38,700 | 1,400 |
| 2011/09/26 | 41,900 | 42,000 | 38,950 | 39,600 | 448 |
| 2011/09/22 | 40,450 | 40,500 | 39,800 | 40,050 | 109 |
| 2011/09/21 | 40,700 | 40,900 | 40,200 | 40,450 | 74 |
| 2011/09/20 | 41,050 | 41,050 | 40,150 | 40,700 | 94 |
| 2011/09/16 | 40,400 | 40,600 | 40,000 | 40,550 | 101 |
| 2011/09/15 | 40,100 | 40,250 | 40,000 | 40,000 | 70 |
| 2011/09/14 | 40,000 | 40,400 | 39,900 | 40,000 | 112 |
| 2011/09/13 | 40,000 | 40,250 | 40,000 | 40,000 | 47 |
| 2011/09/12 | 40,150 | 40,300 | 40,000 | 40,000 | 175 |
| 2011/09/09 | 40,600 | 40,800 | 40,200 | 40,250 | 176 |
| 2011/09/08 | 41,250 | 41,500 | 40,650 | 40,700 | 69 |
| 2011/09/07 | 40,200 | 40,700 | 40,150 | 40,550 | 101 |
| 2011/09/06 | 40,550 | 40,700 | 39,900 | 40,150 | 71 |
| 2011/09/05 | 40,750 | 41,000 | 40,450 | 41,000 | 62 |
| 2011/09/02 | 41,850 | 41,850 | 40,300 | 40,750 | 102 |
| 2011/09/01 | 41,950 | 42,200 | 41,800 | 42,000 | 85 |
| 2011/08/31 | 41,800 | 41,800 | 41,600 | 41,800 | 117 |
| 2011/08/30 | 40,300 | 41,950 | 40,300 | 41,850 | 197 |
| 2011/08/29 | 39,800 | 40,200 | 39,100 | 40,200 | 77 |
| 2011/08/26 | 39,700 | 39,800 | 39,000 | 39,800 | 105 |
| 2011/08/25 | 38,500 | 39,100 | 38,500 | 39,000 | 39 |
| 2011/08/24 | 38,750 | 39,750 | 38,150 | 38,500 | 155 |
| 2011/08/23 | 39,050 | 39,500 | 38,500 | 38,700 | 50 |
| 2011/08/22 | 38,500 | 39,900 | 38,500 | 39,000 | 100 |
| 2011/08/19 | 39,800 | 39,800 | 39,000 | 39,100 | 176 |
| 2011/08/18 | 40,000 | 40,500 | 40,000 | 40,050 | 87 |
| 2011/08/17 | 40,200 | 40,550 | 40,100 | 40,400 | 37 |
| 2011/08/16 | 40,850 | 40,950 | 40,050 | 40,600 | 79 |
| 2011/08/15 | 40,450 | 40,800 | 40,300 | 40,800 | 80 |
| 2011/08/12 | 40,750 | 40,750 | 40,050 | 40,450 | 36 |
| 2011/08/11 | 39,800 | 40,850 | 39,250 | 40,400 | 135 |
| 2011/08/10 | 40,400 | 40,800 | 40,000 | 40,200 | 191 |
| 2011/08/09 | 38,750 | 39,750 | 37,000 | 39,450 | 416 |
| 2011/08/08 | 39,750 | 40,950 | 38,650 | 40,350 | 481 |
| 2011/08/05 | 40,000 | 40,550 | 39,500 | 40,050 | 293 |
| 2011/08/04 | 41,500 | 42,000 | 41,500 | 42,000 | 51 |
| 2011/08/03 | 40,750 | 41,700 | 40,650 | 41,200 | 191 |
| 2011/08/02 | 41,600 | 42,400 | 41,150 | 41,950 | 133 |
| 2011/08/01 | 41,050 | 42,450 | 41,050 | 41,900 | 127 |
| 2011/07/29 | 41,650 | 42,000 | 40,950 | 41,500 | 175 |
| 2011/07/28 | 42,350 | 42,350 | 41,500 | 42,000 | 258 |
| 2011/07/27 | 42,950 | 42,950 | 42,500 | 42,500 | 61 |
| 2011/07/26 | 43,450 | 43,450 | 42,350 | 42,950 | 157 |
| 2011/07/25 | 42,900 | 43,100 | 42,650 | 43,000 | 86 |
| 2011/07/22 | 42,700 | 42,900 | 42,350 | 42,650 | 84 |
| 2011/07/21 | 42,600 | 42,800 | 42,350 | 42,400 | 56 |
| 2011/07/20 | 43,000 | 43,100 | 42,550 | 42,550 | 93 |
| 2011/07/19 | 42,950 | 42,950 | 42,600 | 42,900 | 50 |
| 2011/07/15 | 42,900 | 43,000 | 42,000 | 42,950 | 193 |
| 2011/07/14 | 43,050 | 43,050 | 42,800 | 42,900 | 100 |
| 2011/07/13 | 42,950 | 43,500 | 42,950 | 42,950 | 83 |
| 2011/07/12 | 43,500 | 43,750 | 42,700 | 43,400 | 160 |
| 2011/07/11 | 44,000 | 44,300 | 43,650 | 43,950 | 105 |
| 2011/07/08 | 43,900 | 44,100 | 43,700 | 43,750 | 198 |
| 2011/07/07 | 44,050 | 44,050 | 43,700 | 43,950 | 52 |
| 2011/07/06 | 43,650 | 44,200 | 43,550 | 43,750 | 64 |
| 2011/07/05 | 44,400 | 44,400 | 43,250 | 43,650 | 116 |
| 2011/07/04 | 44,800 | 44,850 | 44,050 | 44,350 | 207 |
| 2011/07/01 | 44,000 | 44,900 | 44,000 | 44,250 | 222 |
| 2011/06/30 | 43,200 | 44,050 | 43,000 | 43,800 | 190 |
| 2011/06/29 | 43,050 | 43,500 | 42,500 | 43,100 | 133 |
| 2011/06/28 | 42,900 | 43,000 | 42,650 | 42,900 | 49 |
| 2011/06/27 | 43,050 | 43,050 | 42,200 | 42,800 | 159 |
| 2011/06/24 | 43,000 | 43,700 | 42,500 | 43,150 | 203 |
| 2011/06/23 | 42,950 | 42,950 | 42,400 | 42,800 | 106 |
| 2011/06/22 | 42,250 | 43,000 | 42,250 | 43,000 | 102 |
| 2011/06/21 | 42,900 | 42,900 | 42,200 | 42,550 | 107 |
| 2011/06/20 | 42,000 | 43,100 | 42,000 | 42,900 | 110 |
| 2011/06/17 | 42,400 | 42,500 | 42,000 | 42,000 | 102 |
| 2011/06/16 | 42,500 | 42,650 | 41,800 | 42,400 | 161 |
| 2011/06/15 | 43,150 | 43,150 | 42,400 | 42,950 | 171 |
| 2011/06/14 | 42,250 | 42,600 | 41,600 | 42,600 | 249 |
| 2011/06/13 | 43,100 | 43,100 | 42,500 | 42,750 | 145 |
| 2011/06/10 | 43,400 | 43,800 | 43,100 | 43,450 | 164 |
| 2011/06/09 | 43,100 | 44,100 | 42,700 | 43,300 | 269 |
| 2011/06/08 | 42,500 | 43,100 | 41,850 | 43,100 | 214 |
| 2011/06/07 | 42,000 | 43,600 | 41,600 | 43,000 | 591 |
| 2011/06/06 | 43,550 | 43,800 | 42,250 | 42,500 | 724 |
| 2011/06/03 | 45,000 | 45,250 | 44,350 | 44,650 | 378 |
| 2011/06/02 | 45,850 | 46,000 | 45,250 | 45,350 | 371 |
| 2011/06/01 | 47,800 | 47,800 | 46,500 | 47,000 | 197 |
| 2011/05/31 | 47,200 | 47,900 | 46,600 | 47,500 | 220 |
| 2011/05/30 | 46,550 | 47,250 | 46,350 | 47,250 | 246 |
| 2011/05/27 | 46,600 | 46,900 | 46,300 | 46,350 | 197 |
| 2011/05/26 | 46,400 | 47,500 | 46,000 | 47,150 | 533 |
| 2011/05/25 | 47,500 | 48,000 | 45,000 | 45,000 | 1,206 |
| 2011/05/24 | 48,750 | 50,900 | 46,700 | 47,350 | 1,661 |
| 2011/05/23 | 50,600 | 51,200 | 49,300 | 49,650 | 2,419 |
| 2011/05/20 | 49,000 | 54,200 | 48,700 | 52,300 | 10,076 |
| 2011/05/19 | 50,100 | 50,500 | 46,500 | 47,200 | 4,021 |
| 2011/05/18 | 41,150 | 47,900 | 41,000 | 47,900 | 965 |
| 2011/05/17 | 39,450 | 40,900 | 39,400 | 40,900 | 165 |
| 2011/05/16 | 41,000 | 41,000 | 40,000 | 40,450 | 364 |
| 2011/05/13 | 43,200 | 43,650 | 41,650 | 41,800 | 401 |
| 2011/05/12 | 43,400 | 44,700 | 43,200 | 43,200 | 322 |
| 2011/05/11 | 44,300 | 44,800 | 43,650 | 44,800 | 448 |
| 2011/05/10 | 45,000 | 45,000 | 43,250 | 44,200 | 897 |
| 2011/05/09 | 46,400 | 47,250 | 45,400 | 45,800 | 1,476 |
| 2011/05/06 | 44,000 | 48,500 | 43,550 | 46,150 | 2,719 |
| 2011/05/02 | 42,200 | 43,400 | 42,200 | 42,750 | 174 |
| 2011/04/28 | 42,500 | 42,600 | 41,850 | 41,950 | 163 |
| 2011/04/27 | 42,600 | 42,850 | 42,300 | 42,500 | 129 |
| 2011/04/26 | 43,850 | 43,850 | 42,650 | 42,900 | 171 |
| 2011/04/25 | 42,500 | 43,500 | 42,000 | 43,350 | 278 |
| 2011/04/22 | 41,700 | 42,550 | 41,050 | 42,500 | 173 |
| 2011/04/21 | 42,450 | 42,450 | 41,550 | 41,700 | 119 |
| 2011/04/20 | 41,800 | 42,200 | 41,500 | 42,000 | 235 |
| 2011/04/19 | 41,950 | 41,950 | 40,900 | 41,450 | 101 |
| 2011/04/18 | 43,400 | 43,400 | 41,500 | 42,500 | 123 |
| 2011/04/15 | 41,150 | 43,000 | 40,650 | 42,900 | 284 |
| 2011/04/14 | 41,200 | 41,450 | 40,600 | 41,200 | 75 |
| 2011/04/13 | 40,650 | 41,300 | 40,650 | 41,000 | 49 |
| 2011/04/12 | 42,000 | 42,000 | 40,550 | 41,600 | 131 |
| 2011/04/11 | 42,150 | 42,150 | 41,200 | 41,200 | 96 |
| 2011/04/08 | 40,100 | 41,450 | 39,900 | 41,450 | 120 |
| 2011/04/07 | 40,300 | 40,750 | 40,300 | 40,500 | 58 |
| 2011/04/06 | 40,000 | 41,000 | 39,150 | 40,400 | 147 |
| 2011/04/05 | 42,450 | 42,450 | 40,150 | 40,150 | 269 |
| 2011/04/04 | 41,250 | 42,250 | 41,200 | 41,800 | 481 |
| 2011/04/01 | 40,100 | 40,950 | 40,100 | 40,700 | 198 |
| 2011/03/31 | 41,900 | 41,900 | 39,900 | 40,150 | 304 |
| 2011/03/30 | 39,500 | 41,200 | 39,500 | 41,000 | 443 |
| 2011/03/29 | 38,000 | 40,650 | 38,000 | 39,000 | 671 |
| 2011/03/28 | 43,300 | 43,400 | 39,800 | 39,800 | 1,876 |
| 2011/03/25 | 43,300 | 43,900 | 42,500 | 42,700 | 268 |
| 2011/03/24 | 44,000 | 44,150 | 42,600 | 42,600 | 562 |
| 2011/03/23 | 44,550 | 44,600 | 43,600 | 43,650 | 467 |
| 2011/03/22 | 44,500 | 45,000 | 43,250 | 44,550 | 888 |
| 2011/03/18 | 38,000 | 41,500 | 38,000 | 40,450 | 658 |
| 2011/03/17 | 35,000 | 38,500 | 34,200 | 37,500 | 940 |
| 2011/03/16 | 32,000 | 38,400 | 32,000 | 37,000 | 2,019 |
| 2011/03/15 | 39,000 | 39,300 | 33,100 | 33,100 | 1,183 |
| 2011/03/14 | 41,000 | 42,900 | 40,100 | 40,100 | 1,383 |
| 2011/03/11 | 48,050 | 51,000 | 47,750 | 50,100 | 1,012 |
| 2011/03/10 | 49,600 | 49,600 | 48,100 | 48,200 | 340 |
| 2011/03/09 | 51,400 | 51,500 | 49,600 | 49,600 | 361 |
| 2011/03/08 | 49,500 | 51,600 | 49,300 | 50,700 | 954 |
| 2011/03/07 | 48,750 | 50,500 | 48,100 | 50,100 | 977 |
| 2011/03/04 | 48,800 | 49,750 | 48,600 | 48,750 | 1,153 |
| 2011/03/03 | 47,200 | 50,000 | 47,200 | 48,100 | 1,364 |
| 2011/03/02 | 46,500 | 47,900 | 46,200 | 47,000 | 718 |
| 2011/03/01 | 46,700 | 48,850 | 46,700 | 48,350 | 1,285 |
| 2011/02/28 | 43,600 | 46,000 | 43,600 | 46,000 | 900 |
| 2011/02/25 | 44,100 | 45,950 | 42,000 | 43,400 | 1,887 |
| 2011/02/24 | 45,200 | 45,500 | 42,600 | 43,900 | 1,512 |
| 2011/02/23 | 47,000 | 47,200 | 45,650 | 46,600 | 1,047 |
| 2011/02/22 | 48,850 | 48,850 | 47,500 | 47,850 | 543 |
| 2011/02/21 | 49,500 | 49,500 | 48,550 | 48,900 | 389 |
| 2011/02/18 | 49,000 | 50,000 | 48,900 | 49,500 | 356 |
| 2011/02/17 | 49,100 | 49,350 | 48,800 | 49,200 | 461 |
| 2011/02/16 | 50,800 | 50,800 | 48,900 | 49,150 | 866 |
| 2011/02/15 | 51,700 | 51,800 | 50,400 | 50,600 | 262 |
| 2011/02/14 | 50,200 | 52,300 | 49,500 | 51,100 | 1,669 |
| 2011/02/10 | 51,000 | 52,000 | 48,800 | 49,800 | 1,962 |
| 2011/02/09 | 54,400 | 54,400 | 51,300 | 52,300 | 916 |
| 2011/02/08 | 53,800 | 54,000 | 53,500 | 53,900 | 332 |
| 2011/02/07 | 53,000 | 53,300 | 52,400 | 53,200 | 237 |
| 2011/02/04 | 53,400 | 53,400 | 52,000 | 52,200 | 296 |
| 2011/02/03 | 51,500 | 53,500 | 51,500 | 52,500 | 763 |
| 2011/02/02 | 51,000 | 51,500 | 50,600 | 50,900 | 596 |
| 2011/02/01 | 47,900 | 50,300 | 47,900 | 49,900 | 498 |
| 2011/01/31 | 47,450 | 48,000 | 46,800 | 47,450 | 555 |
| 2011/01/28 | 49,200 | 49,450 | 48,500 | 48,800 | 471 |
| 2011/01/27 | 49,050 | 49,800 | 49,050 | 49,450 | 245 |
| 2011/01/26 | 49,900 | 49,900 | 48,800 | 49,150 | 546 |
| 2011/01/25 | 50,600 | 51,200 | 49,650 | 50,000 | 843 |
| 2011/01/24 | 50,200 | 50,200 | 48,050 | 49,250 | 1,538 |
| 2011/01/21 | 52,500 | 52,500 | 50,000 | 50,100 | 730 |
| 2011/01/20 | 53,900 | 53,900 | 52,100 | 52,600 | 877 |
| 2011/01/19 | 55,100 | 55,100 | 53,700 | 54,300 | 403 |
| 2011/01/18 | 57,000 | 57,000 | 54,000 | 55,100 | 689 |
| 2011/01/17 | 57,800 | 58,000 | 55,800 | 56,300 | 657 |
| 2011/01/14 | 56,500 | 57,300 | 55,700 | 57,000 | 754 |
| 2011/01/13 | 56,600 | 57,000 | 54,700 | 55,500 | 796 |
| 2011/01/12 | 57,900 | 58,200 | 55,000 | 55,800 | 1,419 |
| 2011/01/11 | 54,200 | 60,400 | 54,200 | 57,200 | 3,193 |
| 2011/01/07 | 54,300 | 56,800 | 53,900 | 54,200 | 1,254 |
| 2011/01/06 | 53,800 | 55,100 | 53,500 | 54,300 | 777 |
| 2011/01/05 | 52,300 | 53,800 | 52,200 | 53,200 | 419 |
| 2011/01/04 | 51,400 | 53,200 | 51,400 | 52,800 | 362 |