オリエンタルランド(4661)の株価時系列情報
オリエンタルランド(4661)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 |
|---|---|---|---|---|---|
| 1998/12/30 | 5,090 | 5,150 | 5,050 | 5,140 | 17,700 |
| 1998/12/29 | 5,100 | 5,110 | 5,050 | 5,090 | 22,900 |
| 1998/12/28 | 5,100 | 5,190 | 5,070 | 5,100 | 25,900 |
| 1998/12/25 | 5,000 | 5,080 | 5,000 | 5,050 | 15,600 |
| 1998/12/24 | 4,920 | 5,030 | 4,900 | 5,000 | 25,700 |
| 1998/12/22 | 5,100 | 5,110 | 4,950 | 5,000 | 25,500 |
| 1998/12/21 | 4,890 | 5,010 | 4,890 | 5,000 | 33,400 |
| 1998/12/18 | 4,880 | 4,910 | 4,860 | 4,890 | 31,700 |
| 1998/12/17 | 4,950 | 4,960 | 4,810 | 4,880 | 46,800 |
| 1998/12/16 | 5,050 | 5,070 | 5,010 | 5,040 | 21,400 |
| 1998/12/15 | 4,980 | 5,010 | 4,940 | 4,970 | 49,300 |
| 1998/12/14 | 4,950 | 4,960 | 4,930 | 4,960 | 63,500 |
| 1998/12/11 | 5,100 | 5,120 | 4,970 | 5,000 | 145,000 |
| 1998/12/10 | 5,190 | 5,250 | 5,150 | 5,180 | 31,700 |
| 1998/12/09 | 5,380 | 5,380 | 5,100 | 5,250 | 56,500 |
| 1998/12/08 | 5,280 | 5,380 | 5,280 | 5,380 | 42,800 |
| 1998/12/07 | 5,200 | 5,260 | 5,200 | 5,260 | 5,500 |
| 1998/12/04 | 5,150 | 5,240 | 5,110 | 5,240 | 68,700 |
| 1998/12/03 | 5,300 | 5,300 | 5,180 | 5,200 | 52,100 |
| 1998/12/02 | 5,270 | 5,350 | 5,170 | 5,350 | 80,900 |
| 1998/12/01 | 5,170 | 5,300 | 5,160 | 5,270 | 54,400 |
| 1998/11/30 | 5,100 | 5,190 | 5,090 | 5,170 | 35,900 |
| 1998/11/27 | 5,060 | 5,150 | 5,060 | 5,100 | 42,100 |
| 1998/11/26 | 5,060 | 5,100 | 5,030 | 5,090 | 56,500 |
| 1998/11/25 | 4,920 | 5,050 | 4,920 | 5,030 | 49,300 |
| 1998/11/24 | 5,000 | 5,000 | 4,870 | 4,900 | 67,700 |
| 1998/11/20 | 4,900 | 4,960 | 4,890 | 4,960 | 42,500 |
| 1998/11/19 | 4,870 | 4,920 | 4,870 | 4,900 | 57,000 |
| 1998/11/18 | 4,890 | 4,920 | 4,860 | 4,870 | 45,700 |
| 1998/11/17 | 4,900 | 4,900 | 4,850 | 4,890 | 28,200 |
| 1998/11/16 | 4,860 | 4,900 | 4,820 | 4,900 | 28,000 |
| 1998/11/13 | 4,880 | 4,880 | 4,780 | 4,860 | 33,500 |
| 1998/11/12 | 4,800 | 4,890 | 4,800 | 4,890 | 62,100 |
| 1998/11/11 | 4,840 | 4,900 | 4,800 | 4,900 | 62,500 |
| 1998/11/10 | 4,800 | 4,800 | 4,750 | 4,750 | 21,400 |
| 1998/11/09 | 4,770 | 4,800 | 4,750 | 4,770 | 18,600 |
| 1998/11/06 | 4,850 | 4,880 | 4,770 | 4,770 | 28,400 |
| 1998/11/05 | 4,840 | 4,880 | 4,750 | 4,880 | 63,100 |
| 1998/11/04 | 4,810 | 4,850 | 4,800 | 4,840 | 42,000 |
| 1998/11/02 | 4,730 | 4,800 | 4,690 | 4,800 | 20,900 |
| 1998/10/30 | 4,600 | 4,700 | 4,600 | 4,630 | 49,800 |
| 1998/10/29 | 4,600 | 4,600 | 4,500 | 4,570 | 25,100 |
| 1998/10/28 | 4,670 | 4,730 | 4,550 | 4,550 | 32,200 |
| 1998/10/27 | 4,800 | 4,800 | 4,700 | 4,700 | 71,500 |
| 1998/10/26 | 4,750 | 4,800 | 4,740 | 4,750 | 31,600 |
| 1998/10/23 | 4,700 | 4,800 | 4,690 | 4,700 | 82,900 |
| 1998/10/22 | 4,700 | 4,790 | 4,600 | 4,650 | 56,400 |
| 1998/10/21 | 4,750 | 4,850 | 4,710 | 4,790 | 34,900 |
| 1998/10/20 | 4,750 | 4,790 | 4,550 | 4,750 | 53,700 |
| 1998/10/19 | 4,700 | 4,800 | 4,700 | 4,700 | 34,400 |
| 1998/10/16 | 4,700 | 4,730 | 4,670 | 4,700 | 16,700 |
| 1998/10/15 | 4,550 | 4,580 | 4,420 | 4,570 | 36,900 |
| 1998/10/14 | 4,450 | 4,590 | 4,400 | 4,400 | 34,900 |
| 1998/10/13 | 4,630 | 4,650 | 4,300 | 4,350 | 117,100 |
| 1998/10/12 | 4,800 | 4,850 | 4,750 | 4,750 | 35,300 |
| 1998/10/09 | 4,810 | 4,880 | 4,770 | 4,860 | 94,700 |
| 1998/10/08 | 4,830 | 4,830 | 4,760 | 4,760 | 45,500 |
| 1998/10/07 | 4,750 | 4,840 | 4,750 | 4,830 | 40,100 |
| 1998/10/06 | 4,650 | 4,750 | 4,630 | 4,720 | 20,700 |
| 1998/10/05 | 4,610 | 4,660 | 4,600 | 4,620 | 21,800 |
| 1998/10/02 | 4,590 | 4,710 | 4,580 | 4,670 | 26,500 |
| 1998/10/01 | 4,620 | 4,690 | 4,590 | 4,600 | 18,700 |
| 1998/09/30 | 4,740 | 4,830 | 4,710 | 4,830 | 56,400 |
| 1998/09/29 | 4,620 | 4,700 | 4,600 | 4,690 | 31,700 |
| 1998/09/28 | 4,650 | 4,790 | 4,610 | 4,660 | 26,100 |
| 1998/09/25 | 4,750 | 4,810 | 4,600 | 4,700 | 66,100 |
| 1998/09/24 | 4,840 | 4,840 | 4,800 | 4,810 | 51,600 |
| 1998/09/22 | 4,830 | 4,900 | 4,800 | 4,820 | 46,300 |
| 1998/09/21 | 4,800 | 4,830 | 4,800 | 4,800 | 22,100 |
| 1998/09/18 | 4,820 | 4,910 | 4,770 | 4,910 | 22,700 |
| 1998/09/17 | 4,850 | 4,850 | 4,750 | 4,770 | 20,000 |
| 1998/09/16 | 4,780 | 4,890 | 4,770 | 4,850 | 16,400 |
| 1998/09/14 | 4,770 | 4,880 | 4,710 | 4,770 | 18,300 |
| 1998/09/11 | 4,940 | 4,940 | 4,640 | 4,770 | 111,900 |
| 1998/09/10 | 4,750 | 4,910 | 4,720 | 4,840 | 52,800 |
| 1998/09/09 | 4,990 | 5,000 | 4,800 | 4,800 | 36,100 |
| 1998/09/08 | 5,000 | 5,000 | 4,900 | 5,000 | 45,300 |
| 1998/09/07 | 4,880 | 5,000 | 4,860 | 5,000 | 55,900 |
| 1998/09/04 | 4,830 | 4,900 | 4,830 | 4,890 | 138,900 |
| 1998/09/03 | 4,750 | 4,800 | 4,710 | 4,780 | 62,700 |
| 1998/09/02 | 4,800 | 4,880 | 4,700 | 4,700 | 40,500 |
| 1998/09/01 | 4,590 | 4,800 | 4,510 | 4,700 | 33,500 |
| 1998/08/31 | 4,600 | 4,690 | 4,540 | 4,650 | 71,600 |
| 1998/08/28 | 4,590 | 4,680 | 4,500 | 4,500 | 112,600 |
| 1998/08/27 | 4,890 | 4,890 | 4,700 | 4,730 | 120,200 |
| 1998/08/26 | 5,000 | 5,030 | 4,920 | 4,920 | 96,400 |
| 1998/08/25 | 5,000 | 5,130 | 5,000 | 5,040 | 125,400 |
| 1998/08/24 | 5,200 | 5,200 | 4,950 | 4,950 | 118,200 |
| 1998/08/21 | 5,310 | 5,310 | 5,150 | 5,200 | 99,600 |
| 1998/08/20 | 5,500 | 5,500 | 5,410 | 5,430 | 16,400 |
| 1998/08/19 | 5,400 | 5,500 | 5,400 | 5,500 | 30,800 |
| 1998/08/18 | 5,460 | 5,500 | 5,400 | 5,400 | 26,000 |
| 1998/08/17 | 5,570 | 5,570 | 5,450 | 5,500 | 26,400 |
| 1998/08/14 | 5,540 | 5,590 | 5,500 | 5,570 | 28,400 |
| 1998/08/13 | 5,460 | 5,560 | 5,450 | 5,510 | 24,300 |
| 1998/08/12 | 5,450 | 5,530 | 5,400 | 5,400 | 33,600 |
| 1998/08/11 | 5,480 | 5,520 | 5,470 | 5,480 | 27,300 |
| 1998/08/10 | 5,500 | 5,500 | 5,460 | 5,470 | 44,100 |
| 1998/08/07 | 5,550 | 5,550 | 5,450 | 5,450 | 58,700 |
| 1998/08/06 | 5,470 | 5,540 | 5,470 | 5,470 | 38,200 |
| 1998/08/05 | 5,450 | 5,510 | 5,380 | 5,380 | 58,700 |
| 1998/08/04 | 5,490 | 5,500 | 5,410 | 5,420 | 45,900 |
| 1998/08/03 | 5,520 | 5,540 | 5,480 | 5,500 | 39,200 |
| 1998/07/31 | 5,550 | 5,580 | 5,540 | 5,550 | 21,200 |
| 1998/07/30 | 5,580 | 5,600 | 5,550 | 5,550 | 31,500 |
| 1998/07/29 | 5,550 | 5,600 | 5,550 | 5,590 | 27,200 |
| 1998/07/28 | 5,530 | 5,600 | 5,530 | 5,580 | 17,900 |
| 1998/07/27 | 5,600 | 5,610 | 5,510 | 5,540 | 33,600 |
| 1998/07/24 | 5,550 | 5,600 | 5,530 | 5,600 | 18,600 |
| 1998/07/23 | 5,600 | 5,600 | 5,550 | 5,600 | 27,100 |
| 1998/07/22 | 5,550 | 5,600 | 5,550 | 5,600 | 25,200 |
| 1998/07/21 | 5,600 | 5,680 | 5,550 | 5,550 | 9,000 |
| 1998/07/17 | 5,600 | 5,670 | 5,550 | 5,670 | 20,500 |
| 1998/07/16 | 5,730 | 5,730 | 5,640 | 5,670 | 22,200 |
| 1998/07/15 | 5,700 | 5,730 | 5,610 | 5,670 | 29,100 |
| 1998/07/14 | 5,800 | 5,800 | 5,700 | 5,740 | 37,400 |
| 1998/07/13 | 5,570 | 5,760 | 5,570 | 5,760 | 28,200 |
| 1998/07/10 | 5,790 | 5,790 | 5,700 | 5,700 | 44,300 |
| 1998/07/09 | 5,700 | 5,700 | 5,660 | 5,690 | 24,100 |
| 1998/07/08 | 5,650 | 5,680 | 5,580 | 5,640 | 26,500 |
| 1998/07/07 | 5,650 | 5,650 | 5,550 | 5,560 | 23,900 |
| 1998/07/06 | 5,470 | 5,500 | 5,460 | 5,500 | 19,800 |
| 1998/07/03 | 5,400 | 5,420 | 5,350 | 5,370 | 40,600 |
| 1998/07/02 | 5,590 | 5,590 | 5,400 | 5,400 | 43,700 |
| 1998/07/01 | 5,310 | 5,500 | 5,310 | 5,500 | 59,500 |
| 1998/06/30 | 5,420 | 5,460 | 5,260 | 5,310 | 97,700 |
| 1998/06/29 | 5,400 | 5,430 | 5,360 | 5,410 | 21,700 |
| 1998/06/26 | 5,440 | 5,460 | 5,350 | 5,400 | 33,900 |
| 1998/06/25 | 5,370 | 5,400 | 5,330 | 5,350 | 62,300 |
| 1998/06/24 | 5,450 | 5,450 | 5,380 | 5,380 | 54,200 |
| 1998/06/23 | 5,450 | 5,500 | 5,440 | 5,440 | 25,400 |
| 1998/06/22 | 5,520 | 5,520 | 5,440 | 5,440 | 54,700 |
| 1998/06/19 | 5,540 | 5,600 | 5,500 | 5,530 | 22,300 |
| 1998/06/18 | 5,700 | 5,780 | 5,550 | 5,600 | 23,700 |
| 1998/06/17 | 5,570 | 5,590 | 5,540 | 5,540 | 31,900 |
| 1998/06/16 | 5,630 | 5,650 | 5,560 | 5,580 | 27,700 |
| 1998/06/15 | 5,680 | 5,700 | 5,640 | 5,670 | 12,000 |
| 1998/06/12 | 5,550 | 5,800 | 5,550 | 5,680 | 76,000 |
| 1998/06/11 | 5,740 | 5,740 | 5,650 | 5,650 | 15,000 |
| 1998/06/10 | 5,730 | 5,750 | 5,650 | 5,650 | 19,500 |
| 1998/06/09 | 5,720 | 5,880 | 5,720 | 5,830 | 13,400 |
| 1998/06/08 | 5,810 | 5,880 | 5,720 | 5,880 | 32,700 |
| 1998/06/05 | 5,890 | 5,960 | 5,840 | 5,960 | 13,000 |
| 1998/06/04 | 5,910 | 5,930 | 5,890 | 5,890 | 11,900 |
| 1998/06/03 | 5,950 | 5,950 | 5,900 | 5,900 | 9,200 |
| 1998/06/02 | 5,980 | 6,000 | 5,950 | 5,990 | 36,400 |
| 1998/06/01 | 5,890 | 5,990 | 5,890 | 5,990 | 26,200 |
| 1998/05/29 | 5,990 | 6,000 | 5,860 | 5,990 | 39,700 |
| 1998/05/28 | 5,820 | 6,000 | 5,820 | 5,990 | 27,100 |
| 1998/05/27 | 5,900 | 6,000 | 5,810 | 6,000 | 19,600 |
| 1998/05/26 | 5,850 | 5,900 | 5,850 | 5,870 | 29,200 |
| 1998/05/25 | 5,800 | 5,980 | 5,800 | 5,850 | 8,000 |
| 1998/05/22 | 5,850 | 5,880 | 5,830 | 5,850 | 30,200 |
| 1998/05/21 | 5,820 | 5,900 | 5,760 | 5,850 | 39,800 |
| 1998/05/20 | 5,810 | 5,890 | 5,690 | 5,720 | 32,600 |
| 1998/05/19 | 5,900 | 5,900 | 5,790 | 5,800 | 20,800 |
| 1998/05/18 | 6,000 | 6,000 | 5,790 | 5,870 | 19,300 |
| 1998/05/15 | 5,920 | 5,950 | 5,900 | 5,900 | 18,400 |
| 1998/05/14 | 5,950 | 6,010 | 5,920 | 5,920 | 35,000 |
| 1998/05/13 | 5,970 | 6,000 | 5,950 | 5,960 | 51,400 |
| 1998/05/12 | 6,000 | 6,000 | 5,950 | 5,970 | 57,700 |
| 1998/05/11 | 5,970 | 6,000 | 5,910 | 5,940 | 38,300 |
| 1998/05/08 | 5,890 | 6,000 | 5,890 | 5,970 | 31,000 |
| 1998/05/07 | 5,870 | 5,890 | 5,810 | 5,890 | 22,400 |
| 1998/05/06 | 5,950 | 5,950 | 5,800 | 5,830 | 10,200 |
| 1998/05/01 | 5,850 | 5,900 | 5,790 | 5,850 | 37,100 |
| 1998/04/30 | 5,830 | 5,920 | 5,810 | 5,910 | 15,500 |
| 1998/04/28 | 5,840 | 5,900 | 5,820 | 5,850 | 12,600 |
| 1998/04/27 | 6,000 | 6,000 | 5,790 | 5,970 | 31,400 |
| 1998/04/24 | 6,050 | 6,090 | 6,000 | 6,000 | 37,500 |
| 1998/04/23 | 6,000 | 6,100 | 5,970 | 6,050 | 57,300 |
| 1998/04/22 | 5,900 | 5,990 | 5,860 | 5,990 | 31,100 |
| 1998/04/21 | 5,750 | 5,840 | 5,730 | 5,840 | 34,200 |
| 1998/04/20 | 5,750 | 5,750 | 5,710 | 5,730 | 17,900 |
| 1998/04/17 | 5,800 | 5,800 | 5,710 | 5,720 | 47,200 |
| 1998/04/16 | 5,900 | 5,910 | 5,810 | 5,810 | 30,000 |
| 1998/04/15 | 5,860 | 5,990 | 5,840 | 5,850 | 36,700 |
| 1998/04/14 | 5,860 | 5,960 | 5,800 | 5,960 | 20,300 |
| 1998/04/13 | 5,870 | 5,880 | 5,800 | 5,860 | 14,500 |
| 1998/04/10 | 5,860 | 5,940 | 5,800 | 5,860 | 20,700 |
| 1998/04/09 | 5,960 | 5,960 | 5,710 | 5,960 | 12,000 |
| 1998/04/08 | 5,870 | 5,960 | 5,870 | 5,950 | 38,700 |
| 1998/04/07 | 5,680 | 5,970 | 5,600 | 5,870 | 17,200 |
| 1998/04/06 | 5,540 | 5,620 | 5,540 | 5,580 | 25,500 |
| 1998/04/03 | 5,700 | 5,740 | 5,630 | 5,640 | 56,000 |
| 1998/04/02 | 5,900 | 5,940 | 5,700 | 5,700 | 40,400 |
| 1998/04/01 | 6,000 | 6,030 | 5,790 | 6,000 | 17,300 |
| 1998/03/31 | 5,800 | 5,950 | 5,760 | 5,950 | 49,600 |
| 1998/03/30 | 5,980 | 5,980 | 5,810 | 5,830 | 33,800 |
| 1998/03/27 | 5,770 | 5,870 | 5,770 | 5,780 | 34,900 |
| 1998/03/26 | 6,070 | 6,100 | 5,900 | 5,970 | 35,500 |
| 1998/03/25 | 5,980 | 6,090 | 5,970 | 6,050 | 19,100 |
| 1998/03/24 | 5,900 | 6,000 | 5,850 | 5,960 | 55,700 |
| 1998/03/23 | 5,900 | 6,100 | 5,900 | 5,900 | 58,100 |
| 1998/03/20 | 5,870 | 5,890 | 5,790 | 5,800 | 95,100 |
| 1998/03/19 | 6,030 | 6,040 | 5,900 | 5,900 | 106,300 |
| 1998/03/18 | 6,190 | 6,200 | 6,040 | 6,040 | 30,400 |
| 1998/03/17 | 6,120 | 6,300 | 6,080 | 6,290 | 69,600 |
| 1998/03/16 | 6,250 | 6,260 | 6,160 | 6,180 | 41,900 |
| 1998/03/13 | 6,260 | 6,480 | 6,260 | 6,440 | 74,600 |
| 1998/03/12 | 6,370 | 6,370 | 6,210 | 6,350 | 18,000 |
| 1998/03/11 | 6,300 | 6,300 | 6,180 | 6,200 | 9,300 |
| 1998/03/10 | 6,300 | 6,470 | 6,150 | 6,220 | 40,800 |
| 1998/03/09 | 6,110 | 6,300 | 6,110 | 6,150 | 11,300 |
| 1998/03/06 | 6,070 | 6,190 | 6,070 | 6,130 | 29,500 |
| 1998/03/05 | 6,190 | 6,500 | 6,050 | 6,490 | 34,000 |
| 1998/03/04 | 6,090 | 6,190 | 6,090 | 6,190 | 21,600 |
| 1998/03/03 | 6,030 | 6,050 | 5,980 | 6,030 | 21,000 |
| 1998/03/02 | 5,950 | 6,030 | 5,950 | 6,030 | 27,900 |
| 1998/02/27 | 5,910 | 5,970 | 5,910 | 5,950 | 29,300 |
| 1998/02/26 | 5,880 | 6,000 | 5,880 | 5,910 | 22,400 |
| 1998/02/25 | 5,950 | 5,950 | 5,870 | 5,870 | 42,000 |
| 1998/02/24 | 6,000 | 6,020 | 5,980 | 5,990 | 26,100 |
| 1998/02/23 | 6,000 | 6,100 | 6,000 | 6,100 | 24,200 |
| 1998/02/20 | 6,010 | 6,100 | 6,000 | 6,090 | 28,000 |
| 1998/02/19 | 6,010 | 6,050 | 6,000 | 6,010 | 27,700 |
| 1998/02/18 | 6,280 | 6,280 | 6,100 | 6,100 | 55,600 |
| 1998/02/17 | 6,140 | 6,200 | 6,040 | 6,180 | 24,900 |
| 1998/02/16 | 6,200 | 6,200 | 6,050 | 6,100 | 28,500 |
| 1998/02/13 | 6,190 | 6,190 | 6,010 | 6,070 | 15,500 |
| 1998/02/12 | 6,260 | 6,300 | 6,210 | 6,210 | 12,300 |
| 1998/02/10 | 6,250 | 6,400 | 6,210 | 6,340 | 24,600 |
| 1998/02/09 | 6,280 | 6,300 | 6,170 | 6,300 | 18,200 |
| 1998/02/06 | 6,140 | 6,320 | 6,140 | 6,280 | 16,800 |
| 1998/02/05 | 6,020 | 6,200 | 6,020 | 6,140 | 14,500 |
| 1998/02/04 | 6,110 | 6,180 | 6,050 | 6,180 | 11,600 |
| 1998/02/03 | 6,240 | 6,240 | 6,000 | 6,010 | 13,400 |
| 1998/02/02 | 6,100 | 6,100 | 5,900 | 5,980 | 38,300 |
| 1998/01/30 | 6,020 | 6,100 | 6,020 | 6,100 | 30,300 |
| 1998/01/29 | 6,100 | 6,150 | 6,010 | 6,050 | 49,200 |
| 1998/01/28 | 6,800 | 6,800 | 6,200 | 6,200 | 56,100 |
| 1998/01/27 | 6,790 | 6,790 | 6,660 | 6,790 | 52,200 |
| 1998/01/26 | 6,480 | 6,690 | 6,480 | 6,690 | 26,000 |
| 1998/01/23 | 6,400 | 6,430 | 6,400 | 6,420 | 39,500 |
| 1998/01/22 | 6,380 | 6,480 | 6,380 | 6,400 | 35,400 |
| 1998/01/21 | 6,500 | 6,500 | 6,400 | 6,480 | 23,200 |
| 1998/01/20 | 6,250 | 6,350 | 6,200 | 6,200 | 22,700 |
| 1998/01/19 | 6,080 | 6,300 | 6,040 | 6,150 | 31,500 |
| 1998/01/16 | 5,880 | 6,050 | 5,880 | 5,980 | 32,900 |
| 1998/01/14 | 5,980 | 6,000 | 5,960 | 5,980 | 29,900 |
| 1998/01/13 | 5,900 | 5,980 | 5,820 | 5,970 | 13,400 |
| 1998/01/12 | 5,710 | 5,900 | 5,700 | 5,720 | 9,500 |
| 1998/01/09 | 5,810 | 5,880 | 5,790 | 5,810 | 9,300 |
| 1998/01/08 | 5,800 | 6,000 | 5,800 | 5,980 | 12,600 |
| 1998/01/07 | 5,750 | 6,000 | 5,650 | 6,000 | 21,300 |
| 1998/01/06 | 6,000 | 6,000 | 5,750 | 5,950 | 8,200 |
| 1998/01/05 | 5,840 | 5,990 | 5,840 | 5,950 | 3,200 |