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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,097 | 1,123 | 1,075 | 1,123 | 42,100 |
| 2021/12/29 | 1,070 | 1,119 | 1,069 | 1,119 | 39,400 |
| 2021/12/28 | 1,051 | 1,066 | 1,044 | 1,061 | 19,200 |
| 2021/12/27 | 1,072 | 1,082 | 1,051 | 1,051 | 16,100 |
| 2021/12/24 | 1,066 | 1,093 | 1,066 | 1,082 | 25,000 |
| 2021/12/23 | 1,079 | 1,089 | 1,065 | 1,066 | 18,300 |
| 2021/12/22 | 1,033 | 1,082 | 1,033 | 1,075 | 23,100 |
| 2021/12/21 | 1,030 | 1,067 | 1,030 | 1,033 | 17,600 |
| 2021/12/20 | 1,030 | 1,063 | 1,030 | 1,030 | 34,200 |
| 2021/12/17 | 1,047 | 1,064 | 1,025 | 1,030 | 21,800 |
| 2021/12/16 | 1,072 | 1,079 | 1,055 | 1,055 | 13,900 |
| 2021/12/15 | 1,061 | 1,070 | 1,024 | 1,063 | 24,700 |
| 2021/12/14 | 1,043 | 1,053 | 1,011 | 1,033 | 28,400 |
| 2021/12/13 | 1,069 | 1,087 | 1,031 | 1,054 | 46,500 |
| 2021/12/10 | 1,110 | 1,110 | 1,072 | 1,072 | 22,000 |
| 2021/12/09 | 1,070 | 1,104 | 1,070 | 1,090 | 17,700 |
| 2021/12/08 | 1,148 | 1,148 | 1,094 | 1,104 | 24,800 |
| 2021/12/07 | 1,119 | 1,145 | 1,109 | 1,140 | 34,600 |
| 2021/12/06 | 1,094 | 1,119 | 1,087 | 1,107 | 31,000 |
| 2021/12/03 | 1,048 | 1,090 | 1,040 | 1,082 | 40,500 |
| 2021/12/02 | 1,035 | 1,046 | 1,012 | 1,038 | 65,600 |
| 2021/12/01 | 1,039 | 1,055 | 1,005 | 1,037 | 44,700 |
| 2021/11/30 | 1,026 | 1,078 | 1,026 | 1,050 | 91,600 |
| 2021/11/29 | 1,040 | 1,061 | 1,008 | 1,026 | 71,500 |
| 2021/11/26 | 1,091 | 1,091 | 1,051 | 1,068 | 39,500 |
| 2021/11/25 | 1,100 | 1,106 | 1,076 | 1,080 | 18,600 |
| 2021/11/24 | 1,109 | 1,115 | 1,080 | 1,087 | 34,900 |
| 2021/11/22 | 1,103 | 1,125 | 1,097 | 1,119 | 28,400 |
| 2021/11/19 | 1,118 | 1,120 | 1,101 | 1,111 | 34,500 |
| 2021/11/18 | 1,170 | 1,170 | 1,117 | 1,124 | 60,000 |
| 2021/11/17 | 1,190 | 1,190 | 1,145 | 1,162 | 32,500 |
| 2021/11/16 | 1,169 | 1,197 | 1,162 | 1,174 | 51,200 |
| 2021/11/15 | 1,198 | 1,231 | 1,192 | 1,192 | 127,900 |
| 2021/11/12 | 1,147 | 1,195 | 1,147 | 1,180 | 138,700 |
| 2021/11/11 | 1,097 | 1,185 | 1,097 | 1,164 | 196,300 |
| 2021/11/10 | 1,062 | 1,097 | 1,058 | 1,076 | 78,400 |
| 2021/11/09 | 1,135 | 1,135 | 1,057 | 1,058 | 148,400 |
| 2021/11/08 | 1,068 | 1,156 | 1,057 | 1,145 | 392,100 |
| 2021/11/05 | 1,047 | 1,064 | 1,036 | 1,056 | 105,700 |
| 2021/11/04 | 1,038 | 1,064 | 1,026 | 1,048 | 95,800 |
| 2021/11/02 | 1,017 | 1,028 | 1,007 | 1,021 | 65,900 |
| 2021/11/01 | 1,020 | 1,044 | 1,009 | 1,024 | 116,100 |
| 2021/10/29 | 995 | 1,011 | 982 | 1,003 | 74,300 |
| 2021/10/28 | 972 | 999 | 972 | 987 | 92,700 |
| 2021/10/27 | 978 | 978 | 962 | 970 | 45,100 |
| 2021/10/26 | 973 | 992 | 971 | 978 | 61,600 |
| 2021/10/25 | 966 | 976 | 953 | 959 | 70,900 |
| 2021/10/22 | 971 | 983 | 963 | 966 | 54,700 |
| 2021/10/21 | 999 | 999 | 972 | 975 | 72,100 |
| 2021/10/20 | 1,001 | 1,006 | 989 | 998 | 49,500 |
| 2021/10/19 | 1,013 | 1,019 | 998 | 999 | 50,500 |
| 2021/10/18 | 990 | 1,029 | 982 | 1,025 | 90,000 |
| 2021/10/15 | 982 | 1,003 | 982 | 989 | 73,600 |
| 2021/10/14 | 981 | 1,002 | 970 | 986 | 66,200 |
| 2021/10/13 | 997 | 997 | 973 | 981 | 55,300 |
| 2021/10/12 | 996 | 1,019 | 990 | 997 | 43,500 |
| 2021/10/11 | 990 | 1,015 | 980 | 1,003 | 77,900 |
| 2021/10/08 | 980 | 1,008 | 979 | 993 | 75,000 |
| 2021/10/07 | 980 | 988 | 960 | 964 | 43,600 |
| 2021/10/06 | 1,006 | 1,010 | 957 | 974 | 103,300 |
| 2021/10/05 | 1,001 | 1,041 | 998 | 1,003 | 107,800 |
| 2021/10/04 | 1,040 | 1,083 | 995 | 1,008 | 178,000 |
| 2021/10/01 | 1,025 | 1,071 | 1,015 | 1,027 | 123,000 |
| 2021/09/30 | 1,017 | 1,033 | 1,006 | 1,030 | 54,200 |
| 2021/09/29 | 993 | 1,013 | 987 | 1,007 | 55,400 |
| 2021/09/28 | 1,025 | 1,033 | 1,001 | 1,004 | 54,800 |
| 2021/09/27 | 1,010 | 1,034 | 1,006 | 1,024 | 53,900 |
| 2021/09/24 | 1,005 | 1,017 | 997 | 1,001 | 80,200 |
| 2021/09/22 | 983 | 994 | 970 | 985 | 69,600 |
| 2021/09/21 | 985 | 1,005 | 973 | 995 | 94,600 |
| 2021/09/17 | 992 | 1,020 | 980 | 1,020 | 59,800 |
| 2021/09/16 | 1,037 | 1,040 | 970 | 992 | 162,200 |
| 2021/09/15 | 1,044 | 1,060 | 1,028 | 1,040 | 53,700 |
| 2021/09/14 | 1,055 | 1,066 | 1,042 | 1,045 | 41,200 |
| 2021/09/13 | 1,051 | 1,071 | 1,047 | 1,054 | 39,600 |
| 2021/09/10 | 1,019 | 1,048 | 1,015 | 1,047 | 39,200 |
| 2021/09/09 | 1,023 | 1,036 | 1,012 | 1,014 | 28,700 |
| 2021/09/08 | 1,017 | 1,032 | 1,017 | 1,032 | 26,500 |
| 2021/09/07 | 1,022 | 1,035 | 1,009 | 1,017 | 20,300 |
| 2021/09/06 | 1,043 | 1,044 | 1,001 | 1,018 | 64,900 |
| 2021/09/03 | 1,034 | 1,042 | 1,020 | 1,031 | 34,300 |
| 2021/09/02 | 1,031 | 1,048 | 1,026 | 1,044 | 25,100 |
| 2021/09/01 | 1,050 | 1,058 | 1,027 | 1,031 | 74,900 |
| 2021/08/31 | 1,059 | 1,065 | 1,048 | 1,058 | 16,100 |
| 2021/08/30 | 1,086 | 1,089 | 1,047 | 1,062 | 57,800 |
| 2021/08/27 | 1,080 | 1,080 | 1,055 | 1,069 | 21,900 |
| 2021/08/26 | 1,063 | 1,086 | 1,063 | 1,082 | 39,800 |
| 2021/08/25 | 1,071 | 1,083 | 1,047 | 1,060 | 31,400 |
| 2021/08/24 | 1,084 | 1,094 | 1,065 | 1,081 | 39,600 |
| 2021/08/23 | 1,032 | 1,072 | 1,032 | 1,066 | 65,300 |
| 2021/08/20 | 1,020 | 1,048 | 1,020 | 1,032 | 50,700 |
| 2021/08/19 | 1,016 | 1,061 | 999 | 1,031 | 112,900 |
| 2021/08/18 | 970 | 1,023 | 955 | 1,018 | 85,700 |
| 2021/08/17 | 1,010 | 1,024 | 974 | 982 | 111,100 |
| 2021/08/16 | 1,037 | 1,038 | 995 | 1,000 | 88,100 |
| 2021/08/13 | 1,056 | 1,059 | 1,028 | 1,044 | 105,500 |
| 2021/08/12 | 1,089 | 1,110 | 1,058 | 1,064 | 142,600 |
| 2021/08/11 | 1,038 | 1,120 | 1,038 | 1,100 | 254,200 |
| 2021/08/10 | 1,048 | 1,134 | 1,030 | 1,038 | 653,600 |
| 2021/08/06 | 996 | 1,041 | 982 | 1,041 | 781,500 |
| 2021/08/05 | 911 | 911 | 890 | 891 | 33,000 |
| 2021/08/04 | 905 | 927 | 905 | 907 | 42,600 |
| 2021/08/03 | 908 | 918 | 902 | 902 | 32,200 |
| 2021/08/02 | 913 | 915 | 902 | 909 | 14,100 |
| 2021/07/30 | 912 | 918 | 902 | 902 | 25,200 |
| 2021/07/29 | 913 | 916 | 908 | 915 | 14,300 |
| 2021/07/28 | 930 | 930 | 908 | 914 | 22,400 |
| 2021/07/27 | 937 | 937 | 926 | 932 | 30,500 |
| 2021/07/26 | 946 | 947 | 935 | 942 | 37,300 |
| 2021/07/21 | 914 | 934 | 909 | 916 | 29,100 |
| 2021/07/20 | 904 | 910 | 899 | 899 | 36,900 |
| 2021/07/19 | 925 | 925 | 905 | 910 | 53,000 |
| 2021/07/16 | 926 | 933 | 923 | 925 | 21,000 |
| 2021/07/15 | 940 | 942 | 924 | 929 | 44,200 |
| 2021/07/14 | 942 | 950 | 937 | 937 | 41,600 |
| 2021/07/13 | 952 | 954 | 936 | 937 | 59,500 |
| 2021/07/12 | 962 | 962 | 945 | 951 | 57,000 |
| 2021/07/09 | 940 | 955 | 936 | 951 | 44,600 |
| 2021/07/08 | 964 | 964 | 947 | 954 | 64,100 |
| 2021/07/07 | 979 | 996 | 965 | 968 | 74,200 |
| 2021/07/06 | 997 | 1,001 | 982 | 983 | 43,500 |
| 2021/07/05 | 1,003 | 1,014 | 996 | 1,000 | 44,300 |
| 2021/07/02 | 1,003 | 1,005 | 988 | 999 | 36,300 |
| 2021/07/01 | 1,038 | 1,038 | 999 | 1,003 | 48,100 |
| 2021/06/30 | 1,015 | 1,047 | 1,015 | 1,029 | 32,600 |
| 2021/06/29 | 1,050 | 1,050 | 1,011 | 1,011 | 34,300 |
| 2021/06/28 | 1,000 | 1,052 | 1,000 | 1,047 | 66,000 |
| 2021/06/25 | 996 | 1,006 | 982 | 996 | 42,800 |
| 2021/06/24 | 1,000 | 1,013 | 980 | 985 | 51,700 |
| 2021/06/23 | 983 | 1,006 | 983 | 1,000 | 30,900 |
| 2021/06/22 | 972 | 996 | 972 | 981 | 23,200 |
| 2021/06/21 | 990 | 990 | 965 | 966 | 60,900 |
| 2021/06/18 | 1,010 | 1,010 | 997 | 1,000 | 53,100 |
| 2021/06/17 | 1,020 | 1,024 | 995 | 1,005 | 95,500 |
| 2021/06/16 | 1,056 | 1,057 | 1,030 | 1,038 | 61,200 |
| 2021/06/15 | 1,070 | 1,079 | 1,059 | 1,059 | 43,600 |
| 2021/06/14 | 1,075 | 1,078 | 1,062 | 1,078 | 17,100 |
| 2021/06/11 | 1,098 | 1,098 | 1,073 | 1,074 | 14,400 |
| 2021/06/10 | 1,076 | 1,102 | 1,070 | 1,090 | 29,900 |
| 2021/06/09 | 1,088 | 1,088 | 1,068 | 1,069 | 18,600 |
| 2021/06/08 | 1,080 | 1,093 | 1,077 | 1,084 | 22,500 |
| 2021/06/07 | 1,064 | 1,109 | 1,064 | 1,086 | 32,700 |
| 2021/06/04 | 1,075 | 1,092 | 1,061 | 1,061 | 29,700 |
| 2021/06/03 | 1,103 | 1,105 | 1,072 | 1,079 | 51,400 |
| 2021/06/02 | 1,116 | 1,135 | 1,104 | 1,111 | 26,900 |
| 2021/06/01 | 1,139 | 1,139 | 1,116 | 1,116 | 20,300 |
| 2021/05/31 | 1,158 | 1,159 | 1,131 | 1,139 | 20,400 |
| 2021/05/28 | 1,151 | 1,151 | 1,136 | 1,142 | 7,700 |
| 2021/05/27 | 1,139 | 1,155 | 1,126 | 1,138 | 15,600 |
| 2021/05/26 | 1,141 | 1,149 | 1,131 | 1,139 | 14,800 |
| 2021/05/25 | 1,117 | 1,155 | 1,117 | 1,149 | 37,500 |
| 2021/05/24 | 1,140 | 1,141 | 1,115 | 1,125 | 31,600 |
| 2021/05/21 | 1,112 | 1,160 | 1,112 | 1,146 | 67,500 |
| 2021/05/20 | 1,056 | 1,125 | 1,055 | 1,112 | 110,400 |
| 2021/05/19 | 1,032 | 1,046 | 1,020 | 1,036 | 51,400 |
| 2021/05/18 | 1,005 | 1,064 | 991 | 1,051 | 76,700 |
| 2021/05/17 | 1,027 | 1,050 | 1,002 | 1,004 | 66,300 |
| 2021/05/14 | 1,031 | 1,057 | 1,011 | 1,027 | 55,300 |
| 2021/05/13 | 1,089 | 1,100 | 1,020 | 1,026 | 90,500 |
| 2021/05/12 | 1,160 | 1,186 | 1,041 | 1,079 | 157,800 |
| 2021/05/11 | 1,181 | 1,237 | 1,181 | 1,220 | 48,300 |
| 2021/05/10 | 1,220 | 1,220 | 1,189 | 1,209 | 29,600 |
| 2021/05/07 | 1,220 | 1,239 | 1,211 | 1,220 | 13,000 |
| 2021/05/06 | 1,271 | 1,273 | 1,201 | 1,221 | 48,000 |
| 2021/04/30 | 1,277 | 1,320 | 1,271 | 1,271 | 62,500 |
| 2021/04/28 | 1,262 | 1,277 | 1,254 | 1,269 | 23,100 |
| 2021/04/27 | 1,286 | 1,308 | 1,278 | 1,278 | 52,400 |
| 2021/04/26 | 1,251 | 1,277 | 1,235 | 1,272 | 34,000 |
| 2021/04/23 | 1,256 | 1,300 | 1,240 | 1,254 | 95,000 |
| 2021/04/22 | 1,183 | 1,252 | 1,183 | 1,241 | 68,100 |
| 2021/04/21 | 1,223 | 1,236 | 1,174 | 1,183 | 50,500 |
| 2021/04/20 | 1,239 | 1,247 | 1,198 | 1,236 | 47,500 |
| 2021/04/19 | 1,220 | 1,257 | 1,181 | 1,239 | 70,800 |
| 2021/04/16 | 1,200 | 1,221 | 1,172 | 1,179 | 43,000 |
| 2021/04/15 | 1,168 | 1,200 | 1,155 | 1,195 | 51,000 |
| 2021/04/14 | 1,149 | 1,170 | 1,120 | 1,151 | 30,400 |
| 2021/04/13 | 1,123 | 1,148 | 1,102 | 1,131 | 28,600 |
| 2021/04/12 | 1,143 | 1,159 | 1,130 | 1,135 | 16,700 |
| 2021/04/09 | 1,158 | 1,166 | 1,138 | 1,150 | 43,300 |
| 2021/04/08 | 1,217 | 1,217 | 1,150 | 1,170 | 64,300 |
| 2021/04/07 | 1,206 | 1,240 | 1,190 | 1,215 | 49,000 |
| 2021/04/06 | 1,199 | 1,232 | 1,186 | 1,228 | 79,100 |
| 2021/04/05 | 1,161 | 1,195 | 1,152 | 1,190 | 54,600 |
| 2021/04/02 | 1,127 | 1,159 | 1,127 | 1,147 | 25,200 |
| 2021/04/01 | 1,151 | 1,153 | 1,122 | 1,137 | 35,400 |
| 2021/03/31 | 1,120 | 1,168 | 1,089 | 1,159 | 82,600 |
| 2021/03/30 | 1,104 | 1,119 | 1,081 | 1,096 | 43,900 |
| 2021/03/29 | 1,060 | 1,138 | 1,060 | 1,104 | 99,900 |
| 2021/03/26 | 1,020 | 1,075 | 1,020 | 1,055 | 46,200 |
| 2021/03/25 | 1,005 | 1,022 | 998 | 1,020 | 19,000 |
| 2021/03/24 | 1,034 | 1,034 | 990 | 1,016 | 83,200 |
| 2021/03/23 | 1,021 | 1,042 | 1,021 | 1,026 | 32,500 |
| 2021/03/22 | 1,019 | 1,038 | 1,010 | 1,027 | 26,000 |
| 2021/03/19 | 1,038 | 1,038 | 1,011 | 1,019 | 24,100 |
| 2021/03/18 | 1,040 | 1,051 | 1,030 | 1,031 | 14,500 |
| 2021/03/17 | 1,028 | 1,040 | 1,026 | 1,034 | 10,900 |
| 2021/03/16 | 1,021 | 1,028 | 1,019 | 1,026 | 13,300 |
| 2021/03/15 | 1,041 | 1,045 | 1,020 | 1,020 | 20,800 |
| 2021/03/12 | 1,030 | 1,039 | 1,011 | 1,031 | 45,700 |
| 2021/03/11 | 1,040 | 1,044 | 1,022 | 1,032 | 19,200 |
| 2021/03/10 | 1,060 | 1,064 | 1,026 | 1,026 | 20,200 |
| 2021/03/09 | 999 | 1,063 | 996 | 1,050 | 45,400 |
| 2021/03/08 | 1,018 | 1,026 | 999 | 1,000 | 21,800 |
| 2021/03/05 | 1,019 | 1,019 | 990 | 1,010 | 30,100 |
| 2021/03/04 | 1,040 | 1,054 | 1,009 | 1,020 | 50,300 |
| 2021/03/03 | 1,121 | 1,121 | 1,036 | 1,057 | 72,000 |
| 2021/03/02 | 1,144 | 1,150 | 1,099 | 1,101 | 81,500 |
| 2021/03/01 | 1,098 | 1,133 | 1,072 | 1,129 | 121,700 |
| 2021/02/26 | 1,070 | 1,080 | 1,040 | 1,052 | 86,600 |
| 2021/02/25 | 1,011 | 1,083 | 1,002 | 1,076 | 151,200 |
| 2021/02/24 | 999 | 1,018 | 995 | 1,000 | 75,000 |
| 2021/02/22 | 960 | 992 | 960 | 980 | 49,500 |
| 2021/02/19 | 935 | 955 | 928 | 937 | 26,200 |
| 2021/02/18 | 968 | 974 | 935 | 938 | 66,800 |
| 2021/02/17 | 985 | 992 | 966 | 970 | 63,200 |
| 2021/02/16 | 992 | 1,010 | 985 | 985 | 80,400 |
| 2021/02/15 | 1,002 | 1,007 | 992 | 992 | 55,800 |
| 2021/02/12 | 1,030 | 1,031 | 1,002 | 1,015 | 70,200 |
| 2021/02/10 | 980 | 1,026 | 976 | 1,025 | 97,100 |
| 2021/02/09 | 1,025 | 1,025 | 974 | 979 | 86,600 |
| 2021/02/08 | 1,079 | 1,084 | 1,002 | 1,009 | 120,600 |
| 2021/02/05 | 1,046 | 1,109 | 1,030 | 1,080 | 77,000 |
| 2021/02/04 | 1,025 | 1,039 | 1,012 | 1,019 | 28,800 |
| 2021/02/03 | 1,004 | 1,042 | 999 | 1,042 | 43,100 |
| 2021/02/02 | 983 | 1,005 | 983 | 1,004 | 17,300 |
| 2021/02/01 | 996 | 1,003 | 968 | 990 | 41,200 |
| 2021/01/29 | 1,009 | 1,018 | 999 | 1,006 | 34,700 |
| 2021/01/28 | 1,026 | 1,035 | 1,010 | 1,012 | 44,700 |
| 2021/01/27 | 1,070 | 1,075 | 1,050 | 1,053 | 31,200 |
| 2021/01/26 | 1,093 | 1,099 | 1,069 | 1,069 | 30,100 |
| 2021/01/25 | 1,099 | 1,112 | 1,089 | 1,099 | 30,900 |
| 2021/01/22 | 1,105 | 1,123 | 1,093 | 1,099 | 39,100 |
| 2021/01/21 | 1,109 | 1,130 | 1,098 | 1,105 | 43,300 |
| 2021/01/20 | 1,125 | 1,125 | 1,071 | 1,082 | 26,800 |
| 2021/01/19 | 1,110 | 1,134 | 1,101 | 1,101 | 49,600 |
| 2021/01/18 | 1,072 | 1,106 | 1,058 | 1,100 | 36,600 |
| 2021/01/15 | 1,055 | 1,095 | 1,055 | 1,064 | 44,100 |
| 2021/01/14 | 1,071 | 1,083 | 1,055 | 1,055 | 53,100 |
| 2021/01/13 | 1,089 | 1,100 | 1,084 | 1,090 | 35,200 |
| 2021/01/12 | 1,120 | 1,124 | 1,089 | 1,089 | 55,800 |
| 2021/01/08 | 1,095 | 1,140 | 1,094 | 1,140 | 48,400 |
| 2021/01/07 | 1,145 | 1,145 | 1,088 | 1,088 | 34,900 |
| 2021/01/06 | 1,134 | 1,200 | 1,134 | 1,140 | 20,900 |
| 2021/01/05 | 1,126 | 1,134 | 1,112 | 1,123 | 21,500 |
| 2021/01/04 | 1,142 | 1,159 | 1,102 | 1,126 | 44,400 |