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 |
|---|---|---|---|---|---|
| 2012/12/28 | 31,450 | 31,450 | 31,300 | 31,450 | 57 |
| 2012/12/27 | 31,450 | 31,450 | 31,250 | 31,300 | 45 |
| 2012/12/26 | 31,450 | 31,450 | 31,000 | 31,000 | 82 |
| 2012/12/25 | 31,000 | 31,200 | 30,800 | 31,000 | 178 |
| 2012/12/21 | 31,250 | 31,250 | 30,800 | 30,950 | 108 |
| 2012/12/20 | 31,250 | 31,500 | 31,000 | 31,250 | 104 |
| 2012/12/19 | 31,600 | 31,800 | 31,300 | 31,300 | 107 |
| 2012/12/18 | 31,250 | 31,600 | 31,000 | 31,600 | 137 |
| 2012/12/17 | 31,200 | 31,200 | 30,900 | 31,000 | 149 |
| 2012/12/14 | 31,450 | 31,450 | 30,950 | 31,200 | 118 |
| 2012/12/13 | 31,300 | 31,400 | 31,200 | 31,400 | 46 |
| 2012/12/12 | 31,200 | 31,300 | 31,000 | 31,150 | 37 |
| 2012/12/11 | 31,300 | 31,300 | 30,950 | 31,200 | 56 |
| 2012/12/10 | 31,300 | 31,300 | 31,100 | 31,300 | 55 |
| 2012/12/07 | 31,100 | 31,200 | 30,550 | 31,000 | 80 |
| 2012/12/06 | 31,100 | 31,100 | 30,900 | 30,900 | 26 |
| 2012/12/05 | 31,100 | 31,500 | 30,850 | 31,100 | 71 |
| 2012/12/04 | 31,150 | 31,150 | 30,900 | 31,100 | 32 |
| 2012/12/03 | 31,100 | 31,100 | 30,950 | 30,950 | 61 |
| 2012/11/30 | 31,000 | 31,050 | 30,800 | 30,950 | 36 |
| 2012/11/29 | 30,850 | 31,000 | 30,650 | 31,000 | 40 |
| 2012/11/28 | 30,650 | 30,900 | 30,650 | 30,850 | 16 |
| 2012/11/27 | 30,500 | 30,700 | 30,500 | 30,650 | 16 |
| 2012/11/26 | 31,000 | 31,000 | 30,500 | 30,600 | 50 |
| 2012/11/22 | 30,900 | 30,900 | 30,100 | 30,400 | 96 |
| 2012/11/21 | 30,800 | 30,950 | 30,800 | 30,850 | 46 |
| 2012/11/20 | 30,450 | 30,800 | 30,400 | 30,800 | 91 |
| 2012/11/19 | 30,300 | 30,400 | 30,150 | 30,400 | 20 |
| 2012/11/16 | 30,100 | 30,300 | 30,050 | 30,200 | 42 |
| 2012/11/15 | 30,000 | 30,200 | 30,000 | 30,200 | 21 |
| 2012/11/14 | 30,400 | 30,400 | 30,000 | 30,000 | 36 |
| 2012/11/13 | 30,450 | 30,450 | 30,100 | 30,100 | 30 |
| 2012/11/12 | 30,350 | 30,500 | 30,150 | 30,500 | 55 |
| 2012/11/09 | 30,200 | 30,350 | 30,000 | 30,350 | 67 |
| 2012/11/08 | 30,300 | 30,400 | 30,100 | 30,400 | 42 |
| 2012/11/07 | 30,250 | 30,300 | 30,150 | 30,200 | 24 |
| 2012/11/06 | 30,450 | 30,450 | 30,100 | 30,100 | 43 |
| 2012/11/05 | 30,250 | 30,500 | 30,250 | 30,300 | 23 |
| 2012/11/02 | 30,200 | 30,250 | 30,000 | 30,200 | 40 |
| 2012/11/01 | 30,150 | 30,200 | 30,000 | 30,200 | 38 |
| 2012/10/31 | 30,100 | 30,150 | 30,000 | 30,150 | 19 |
| 2012/10/30 | 30,150 | 30,150 | 30,000 | 30,000 | 15 |
| 2012/10/29 | 30,300 | 30,300 | 29,900 | 29,950 | 114 |
| 2012/10/26 | 30,050 | 30,400 | 30,050 | 30,100 | 63 |
| 2012/10/25 | 30,350 | 30,350 | 30,200 | 30,350 | 22 |
| 2012/10/24 | 30,250 | 30,350 | 30,000 | 30,350 | 53 |
| 2012/10/23 | 30,400 | 30,400 | 30,100 | 30,250 | 34 |
| 2012/10/22 | 30,000 | 30,300 | 30,000 | 30,200 | 46 |
| 2012/10/19 | 30,200 | 30,200 | 30,000 | 30,000 | 36 |
| 2012/10/18 | 29,970 | 30,000 | 29,860 | 29,970 | 33 |
| 2012/10/17 | 29,980 | 29,980 | 29,850 | 29,960 | 17 |
| 2012/10/16 | 29,850 | 29,920 | 29,700 | 29,790 | 36 |
| 2012/10/15 | 29,800 | 30,850 | 29,700 | 29,890 | 85 |
| 2012/10/12 | 29,900 | 29,900 | 29,600 | 29,870 | 42 |
| 2012/10/11 | 29,590 | 29,930 | 29,510 | 29,900 | 46 |
| 2012/10/10 | 29,810 | 29,810 | 29,620 | 29,680 | 73 |
| 2012/10/09 | 30,050 | 30,050 | 29,800 | 29,980 | 97 |
| 2012/10/05 | 29,890 | 29,950 | 29,750 | 29,800 | 63 |
| 2012/10/04 | 29,700 | 29,800 | 29,600 | 29,760 | 89 |
| 2012/10/03 | 29,700 | 30,050 | 29,700 | 29,760 | 59 |
| 2012/10/02 | 29,800 | 29,800 | 29,700 | 29,700 | 55 |
| 2012/10/01 | 29,910 | 30,000 | 29,800 | 29,810 | 91 |
| 2012/09/28 | 30,000 | 30,100 | 29,900 | 29,900 | 75 |
| 2012/09/27 | 30,050 | 30,050 | 29,950 | 29,950 | 88 |
| 2012/09/26 | 30,100 | 30,500 | 29,610 | 30,050 | 368 |
| 2012/09/25 | 31,200 | 31,500 | 31,000 | 31,500 | 715 |
| 2012/09/24 | 31,500 | 31,650 | 31,200 | 31,200 | 216 |
| 2012/09/21 | 31,300 | 31,500 | 31,300 | 31,500 | 103 |
| 2012/09/20 | 31,450 | 31,550 | 31,350 | 31,500 | 74 |
| 2012/09/19 | 31,550 | 31,550 | 31,350 | 31,400 | 73 |
| 2012/09/18 | 31,800 | 31,800 | 31,500 | 31,500 | 89 |
| 2012/09/14 | 31,300 | 31,450 | 31,250 | 31,450 | 58 |
| 2012/09/13 | 31,200 | 31,250 | 31,100 | 31,250 | 29 |
| 2012/09/12 | 31,150 | 31,200 | 31,000 | 31,100 | 48 |
| 2012/09/11 | 31,200 | 31,200 | 30,800 | 31,150 | 94 |
| 2012/09/10 | 31,200 | 31,200 | 31,050 | 31,050 | 36 |
| 2012/09/07 | 31,150 | 31,150 | 30,700 | 31,000 | 51 |
| 2012/09/06 | 31,000 | 31,100 | 30,850 | 30,900 | 43 |
| 2012/09/05 | 31,150 | 31,150 | 30,800 | 31,000 | 58 |
| 2012/09/04 | 31,300 | 31,350 | 30,950 | 31,200 | 79 |
| 2012/09/03 | 31,550 | 31,600 | 31,200 | 31,200 | 70 |
| 2012/08/31 | 31,550 | 31,600 | 31,350 | 31,400 | 61 |
| 2012/08/30 | 31,800 | 31,900 | 31,600 | 31,600 | 81 |
| 2012/08/29 | 31,500 | 31,750 | 31,400 | 31,600 | 75 |
| 2012/08/28 | 31,450 | 31,450 | 31,350 | 31,400 | 21 |
| 2012/08/27 | 31,400 | 31,450 | 31,250 | 31,350 | 48 |
| 2012/08/24 | 31,200 | 31,250 | 31,200 | 31,250 | 63 |
| 2012/08/23 | 31,150 | 31,200 | 31,100 | 31,200 | 21 |
| 2012/08/22 | 31,050 | 31,150 | 31,000 | 31,150 | 46 |
| 2012/08/21 | 31,150 | 31,250 | 31,100 | 31,250 | 14 |
| 2012/08/20 | 31,450 | 31,450 | 31,150 | 31,150 | 35 |
| 2012/08/17 | 30,900 | 31,100 | 30,750 | 31,100 | 26 |
| 2012/08/16 | 30,750 | 30,950 | 30,700 | 30,900 | 38 |
| 2012/08/15 | 30,700 | 30,800 | 30,500 | 30,650 | 53 |
| 2012/08/14 | 30,600 | 30,850 | 30,500 | 30,650 | 29 |
| 2012/08/13 | 30,400 | 30,700 | 30,300 | 30,550 | 51 |
| 2012/08/10 | 30,300 | 30,400 | 30,200 | 30,400 | 26 |
| 2012/08/09 | 30,400 | 30,400 | 30,050 | 30,200 | 52 |
| 2012/08/08 | 30,350 | 30,550 | 30,200 | 30,200 | 100 |
| 2012/08/07 | 30,350 | 30,550 | 30,300 | 30,350 | 33 |
| 2012/08/06 | 30,700 | 30,700 | 30,350 | 30,350 | 101 |
| 2012/08/03 | 31,100 | 31,100 | 30,500 | 30,850 | 85 |
| 2012/08/02 | 31,200 | 31,250 | 30,950 | 31,050 | 25 |
| 2012/08/01 | 31,150 | 31,250 | 30,800 | 31,250 | 35 |
| 2012/07/31 | 31,500 | 31,500 | 30,700 | 31,350 | 124 |
| 2012/07/30 | 31,400 | 31,500 | 31,150 | 31,150 | 24 |
| 2012/07/27 | 31,050 | 31,400 | 31,050 | 31,400 | 36 |
| 2012/07/26 | 31,350 | 31,400 | 30,650 | 31,400 | 75 |
| 2012/07/25 | 31,150 | 31,200 | 30,800 | 31,200 | 55 |
| 2012/07/24 | 30,900 | 31,250 | 30,850 | 31,200 | 43 |
| 2012/07/23 | 31,000 | 31,350 | 30,900 | 30,900 | 67 |
| 2012/07/20 | 31,650 | 31,700 | 30,950 | 31,050 | 184 |
| 2012/07/19 | 31,450 | 37,900 | 31,200 | 31,750 | 1,445 |
| 2012/07/18 | 31,000 | 31,500 | 31,000 | 31,200 | 36 |
| 2012/07/17 | 31,450 | 31,500 | 30,900 | 31,450 | 39 |
| 2012/07/13 | 30,800 | 31,250 | 30,700 | 31,100 | 44 |
| 2012/07/12 | 31,300 | 31,450 | 30,800 | 30,800 | 53 |
| 2012/07/11 | 31,050 | 31,200 | 30,900 | 31,050 | 58 |
| 2012/07/10 | 31,650 | 31,700 | 31,100 | 31,500 | 111 |
| 2012/07/09 | 31,700 | 32,050 | 31,650 | 31,800 | 34 |
| 2012/07/06 | 31,700 | 32,000 | 31,500 | 31,650 | 56 |
| 2012/07/05 | 32,150 | 32,150 | 31,500 | 31,700 | 84 |
| 2012/07/04 | 32,300 | 32,500 | 31,700 | 32,000 | 186 |
| 2012/07/03 | 31,350 | 31,800 | 31,350 | 31,650 | 134 |
| 2012/07/02 | 30,850 | 31,400 | 30,850 | 31,100 | 128 |
| 2012/06/29 | 30,850 | 30,850 | 30,550 | 30,750 | 70 |
| 2012/06/28 | 30,600 | 30,800 | 30,600 | 30,750 | 40 |
| 2012/06/27 | 30,800 | 30,850 | 30,550 | 30,550 | 62 |
| 2012/06/26 | 30,800 | 30,800 | 30,550 | 30,700 | 80 |
| 2012/06/25 | 30,700 | 30,800 | 30,450 | 30,700 | 123 |
| 2012/06/22 | 30,150 | 30,450 | 30,150 | 30,450 | 72 |
| 2012/06/21 | 30,300 | 30,450 | 30,150 | 30,150 | 67 |
| 2012/06/20 | 30,150 | 30,300 | 29,810 | 30,100 | 80 |
| 2012/06/19 | 29,750 | 30,050 | 29,600 | 30,050 | 48 |
| 2012/06/18 | 30,100 | 30,100 | 29,500 | 29,750 | 76 |
| 2012/06/15 | 30,100 | 30,200 | 29,460 | 29,500 | 127 |
| 2012/06/14 | 30,150 | 30,150 | 29,980 | 30,050 | 18 |
| 2012/06/13 | 29,500 | 30,100 | 29,500 | 29,930 | 35 |
| 2012/06/12 | 29,750 | 29,950 | 29,500 | 29,590 | 50 |
| 2012/06/11 | 29,990 | 30,000 | 29,750 | 29,750 | 84 |
| 2012/06/08 | 30,250 | 30,250 | 29,950 | 29,950 | 43 |
| 2012/06/07 | 29,910 | 30,000 | 29,800 | 29,800 | 53 |
| 2012/06/06 | 29,640 | 29,900 | 29,200 | 29,900 | 51 |
| 2012/06/05 | 28,980 | 29,200 | 28,700 | 29,200 | 24 |
| 2012/06/04 | 28,880 | 29,000 | 28,500 | 28,650 | 94 |
| 2012/06/01 | 29,580 | 29,590 | 29,000 | 29,030 | 71 |
| 2012/05/31 | 29,690 | 29,690 | 29,240 | 29,550 | 17 |
| 2012/05/30 | 29,980 | 29,980 | 29,160 | 29,650 | 45 |
| 2012/05/29 | 29,370 | 29,500 | 29,170 | 29,170 | 26 |
| 2012/05/28 | 29,850 | 30,100 | 29,100 | 29,370 | 88 |
| 2012/05/25 | 30,250 | 30,250 | 29,710 | 30,150 | 54 |
| 2012/05/24 | 29,750 | 30,000 | 29,550 | 29,600 | 40 |
| 2012/05/23 | 30,100 | 30,200 | 29,820 | 29,820 | 51 |
| 2012/05/22 | 29,900 | 30,000 | 29,600 | 30,000 | 51 |
| 2012/05/21 | 29,150 | 29,500 | 29,000 | 29,280 | 59 |
| 2012/05/18 | 28,610 | 28,910 | 28,610 | 28,650 | 59 |
| 2012/05/17 | 28,400 | 28,900 | 28,280 | 28,610 | 151 |
| 2012/05/16 | 29,060 | 29,060 | 28,410 | 28,500 | 153 |
| 2012/05/15 | 29,800 | 29,850 | 28,900 | 29,000 | 312 |
| 2012/05/14 | 30,000 | 30,100 | 29,850 | 29,850 | 67 |
| 2012/05/11 | 30,400 | 30,600 | 29,880 | 29,900 | 311 |
| 2012/05/10 | 30,250 | 30,350 | 30,200 | 30,200 | 53 |
| 2012/05/09 | 30,200 | 30,350 | 30,050 | 30,250 | 137 |
| 2012/05/08 | 30,300 | 30,600 | 30,200 | 30,500 | 122 |
| 2012/05/07 | 31,400 | 31,400 | 29,970 | 30,250 | 494 |
| 2012/05/02 | 32,150 | 32,200 | 31,300 | 31,400 | 398 |
| 2012/05/01 | 33,100 | 33,100 | 32,050 | 32,100 | 226 |
| 2012/04/27 | 33,300 | 33,500 | 33,250 | 33,250 | 35 |
| 2012/04/26 | 33,800 | 33,800 | 33,400 | 33,400 | 30 |
| 2012/04/25 | 33,600 | 33,600 | 33,200 | 33,350 | 28 |
| 2012/04/24 | 33,600 | 33,600 | 33,000 | 33,600 | 73 |
| 2012/04/23 | 33,700 | 33,800 | 33,600 | 33,600 | 41 |
| 2012/04/20 | 33,500 | 33,600 | 33,300 | 33,600 | 33 |
| 2012/04/19 | 33,500 | 33,600 | 33,500 | 33,500 | 16 |
| 2012/04/18 | 33,750 | 33,800 | 33,450 | 33,450 | 31 |
| 2012/04/17 | 33,800 | 33,850 | 33,300 | 33,500 | 33 |
| 2012/04/16 | 33,650 | 33,750 | 33,300 | 33,550 | 48 |
| 2012/04/13 | 33,300 | 33,600 | 33,300 | 33,500 | 40 |
| 2012/04/12 | 32,900 | 33,600 | 32,900 | 33,250 | 39 |
| 2012/04/11 | 33,300 | 33,300 | 32,900 | 33,200 | 185 |
| 2012/04/10 | 33,900 | 33,900 | 33,650 | 33,650 | 25 |
| 2012/04/09 | 33,950 | 33,950 | 33,450 | 33,600 | 62 |
| 2012/04/06 | 33,250 | 33,450 | 33,150 | 33,300 | 51 |
| 2012/04/05 | 33,150 | 33,250 | 33,000 | 33,150 | 111 |
| 2012/04/04 | 33,850 | 34,050 | 33,000 | 33,150 | 202 |
| 2012/04/03 | 33,650 | 33,900 | 33,600 | 33,750 | 64 |
| 2012/04/02 | 34,050 | 34,200 | 33,550 | 33,700 | 211 |
| 2012/03/30 | 34,650 | 34,650 | 33,900 | 33,900 | 339 |
| 2012/03/29 | 35,150 | 35,150 | 34,150 | 34,400 | 438 |
| 2012/03/28 | 34,900 | 35,650 | 34,200 | 35,350 | 274 |
| 2012/03/27 | 36,900 | 36,900 | 36,500 | 36,900 | 780 |
| 2012/03/26 | 36,950 | 36,950 | 36,500 | 36,900 | 304 |
| 2012/03/23 | 36,800 | 36,900 | 36,450 | 36,850 | 165 |
| 2012/03/22 | 36,750 | 36,800 | 36,500 | 36,750 | 54 |
| 2012/03/21 | 36,950 | 37,000 | 35,900 | 36,750 | 225 |
| 2012/03/19 | 36,900 | 36,950 | 36,600 | 36,950 | 207 |
| 2012/03/16 | 36,250 | 36,250 | 35,800 | 36,100 | 120 |
| 2012/03/15 | 36,150 | 36,250 | 35,500 | 35,850 | 133 |
| 2012/03/14 | 36,100 | 36,250 | 35,900 | 36,200 | 251 |
| 2012/03/13 | 35,750 | 35,900 | 35,600 | 35,800 | 95 |
| 2012/03/12 | 35,700 | 35,800 | 35,250 | 35,700 | 143 |
| 2012/03/09 | 35,300 | 35,500 | 35,100 | 35,400 | 127 |
| 2012/03/08 | 35,850 | 35,850 | 35,000 | 35,300 | 269 |
| 2012/03/07 | 35,700 | 35,700 | 35,200 | 35,300 | 197 |
| 2012/03/06 | 35,600 | 35,800 | 35,600 | 35,800 | 72 |
| 2012/03/05 | 35,500 | 35,700 | 35,100 | 35,550 | 179 |
| 2012/03/02 | 34,900 | 35,250 | 34,900 | 35,250 | 72 |
| 2012/03/01 | 35,100 | 35,200 | 34,900 | 34,900 | 103 |
| 2012/02/29 | 35,100 | 35,150 | 34,900 | 35,000 | 117 |
| 2012/02/28 | 35,300 | 35,300 | 34,750 | 35,100 | 185 |
| 2012/02/27 | 35,000 | 35,250 | 35,000 | 35,200 | 123 |
| 2012/02/24 | 34,950 | 34,950 | 34,600 | 34,950 | 228 |
| 2012/02/23 | 34,750 | 34,750 | 34,500 | 34,650 | 137 |
| 2012/02/22 | 34,700 | 34,700 | 33,850 | 34,700 | 168 |
| 2012/02/21 | 34,300 | 34,900 | 34,000 | 34,500 | 176 |
| 2012/02/20 | 34,000 | 34,050 | 33,800 | 33,950 | 168 |
| 2012/02/17 | 33,100 | 33,850 | 33,100 | 33,750 | 258 |
| 2012/02/16 | 32,950 | 33,250 | 32,950 | 33,150 | 95 |
| 2012/02/15 | 32,650 | 33,100 | 32,650 | 32,900 | 276 |
| 2012/02/14 | 32,850 | 32,900 | 32,400 | 32,700 | 127 |
| 2012/02/13 | 32,400 | 32,750 | 32,300 | 32,750 | 141 |
| 2012/02/10 | 33,400 | 33,500 | 32,300 | 32,900 | 519 |
| 2012/02/09 | 34,500 | 34,500 | 32,950 | 33,500 | 508 |
| 2012/02/08 | 35,050 | 35,200 | 34,700 | 34,750 | 80 |
| 2012/02/07 | 35,250 | 35,250 | 34,750 | 34,850 | 130 |
| 2012/02/06 | 35,600 | 35,600 | 35,200 | 35,200 | 108 |
| 2012/02/03 | 36,000 | 36,000 | 35,250 | 35,250 | 122 |
| 2012/02/02 | 34,850 | 35,800 | 34,850 | 35,700 | 154 |
| 2012/02/01 | 34,750 | 35,000 | 34,700 | 35,000 | 78 |
| 2012/01/31 | 34,600 | 34,700 | 34,400 | 34,650 | 48 |
| 2012/01/30 | 34,550 | 34,550 | 34,300 | 34,400 | 61 |
| 2012/01/27 | 34,300 | 34,400 | 34,000 | 34,050 | 126 |
| 2012/01/26 | 34,400 | 34,600 | 34,250 | 34,250 | 93 |
| 2012/01/25 | 34,300 | 34,400 | 34,200 | 34,200 | 66 |
| 2012/01/24 | 34,500 | 34,500 | 34,200 | 34,300 | 51 |
| 2012/01/23 | 34,300 | 34,550 | 34,200 | 34,300 | 82 |
| 2012/01/20 | 34,450 | 34,450 | 34,150 | 34,200 | 35 |
| 2012/01/19 | 34,600 | 34,700 | 34,050 | 34,050 | 73 |
| 2012/01/18 | 34,500 | 34,750 | 34,350 | 34,550 | 80 |
| 2012/01/17 | 34,550 | 34,550 | 34,300 | 34,500 | 31 |
| 2012/01/16 | 35,450 | 35,450 | 34,350 | 34,500 | 89 |
| 2012/01/13 | 35,150 | 35,150 | 34,400 | 35,000 | 40 |
| 2012/01/12 | 34,250 | 35,300 | 34,250 | 34,550 | 128 |
| 2012/01/11 | 34,250 | 34,300 | 34,150 | 34,250 | 57 |
| 2012/01/10 | 34,600 | 34,600 | 34,200 | 34,200 | 58 |
| 2012/01/06 | 34,550 | 34,700 | 33,800 | 34,200 | 132 |
| 2012/01/05 | 34,300 | 35,450 | 34,000 | 34,700 | 260 |
| 2012/01/04 | 33,950 | 34,600 | 33,950 | 34,350 | 80 |