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 |
|---|---|---|---|---|---|
| 2002/12/30 | 7,050 | 7,190 | 7,050 | 7,190 | 81,000 |
| 2002/12/27 | 6,990 | 7,080 | 6,970 | 7,050 | 110,200 |
| 2002/12/26 | 6,950 | 7,010 | 6,950 | 6,980 | 103,700 |
| 2002/12/25 | 6,910 | 6,950 | 6,900 | 6,910 | 139,100 |
| 2002/12/24 | 6,920 | 6,990 | 6,890 | 6,910 | 214,000 |
| 2002/12/20 | 6,860 | 6,930 | 6,850 | 6,900 | 202,700 |
| 2002/12/19 | 6,820 | 6,870 | 6,800 | 6,870 | 198,800 |
| 2002/12/18 | 6,810 | 6,890 | 6,800 | 6,820 | 170,800 |
| 2002/12/17 | 6,920 | 6,950 | 6,800 | 6,830 | 250,900 |
| 2002/12/16 | 6,990 | 7,000 | 6,900 | 6,920 | 206,700 |
| 2002/12/13 | 7,010 | 7,030 | 7,000 | 7,000 | 285,700 |
| 2002/12/12 | 7,050 | 7,050 | 7,020 | 7,030 | 94,100 |
| 2002/12/11 | 7,060 | 7,080 | 7,020 | 7,040 | 160,900 |
| 2002/12/10 | 7,040 | 7,060 | 7,020 | 7,040 | 150,800 |
| 2002/12/09 | 7,050 | 7,100 | 7,020 | 7,020 | 185,700 |
| 2002/12/06 | 7,040 | 7,060 | 7,010 | 7,020 | 165,100 |
| 2002/12/05 | 7,130 | 7,150 | 7,000 | 7,010 | 224,100 |
| 2002/12/04 | 7,190 | 7,200 | 7,110 | 7,120 | 72,900 |
| 2002/12/03 | 7,300 | 7,300 | 7,120 | 7,120 | 136,800 |
| 2002/12/02 | 7,390 | 7,390 | 7,300 | 7,300 | 73,000 |
| 2002/11/29 | 7,300 | 7,430 | 7,300 | 7,410 | 113,200 |
| 2002/11/28 | 7,340 | 7,370 | 7,290 | 7,300 | 63,100 |
| 2002/11/27 | 7,200 | 7,350 | 7,200 | 7,280 | 75,100 |
| 2002/11/26 | 7,420 | 7,430 | 7,220 | 7,240 | 112,200 |
| 2002/11/25 | 7,170 | 7,440 | 7,170 | 7,440 | 168,000 |
| 2002/11/22 | 7,190 | 7,250 | 7,140 | 7,220 | 141,500 |
| 2002/11/21 | 7,100 | 7,170 | 7,060 | 7,170 | 166,400 |
| 2002/11/20 | 7,070 | 7,180 | 7,050 | 7,060 | 139,800 |
| 2002/11/19 | 7,000 | 7,100 | 7,000 | 7,060 | 200,600 |
| 2002/11/18 | 7,150 | 7,180 | 7,000 | 7,020 | 160,100 |
| 2002/11/15 | 7,270 | 7,320 | 7,170 | 7,210 | 99,500 |
| 2002/11/14 | 7,390 | 7,410 | 7,260 | 7,270 | 58,700 |
| 2002/11/13 | 7,430 | 7,430 | 7,360 | 7,370 | 116,900 |
| 2002/11/12 | 7,340 | 7,430 | 7,310 | 7,420 | 100,500 |
| 2002/11/11 | 7,370 | 7,370 | 7,330 | 7,360 | 125,200 |
| 2002/11/08 | 7,400 | 7,490 | 7,350 | 7,370 | 84,000 |
| 2002/11/07 | 7,400 | 7,500 | 7,320 | 7,500 | 214,300 |
| 2002/11/06 | 7,300 | 7,400 | 7,270 | 7,400 | 128,800 |
| 2002/11/05 | 7,200 | 7,250 | 7,160 | 7,240 | 79,700 |
| 2002/11/01 | 7,100 | 7,150 | 7,060 | 7,150 | 83,200 |
| 2002/10/31 | 7,020 | 7,040 | 6,960 | 7,040 | 163,200 |
| 2002/10/30 | 7,030 | 7,080 | 7,000 | 7,000 | 172,200 |
| 2002/10/29 | 7,070 | 7,080 | 7,010 | 7,030 | 111,100 |
| 2002/10/28 | 7,130 | 7,130 | 7,030 | 7,050 | 124,300 |
| 2002/10/25 | 7,060 | 7,140 | 7,060 | 7,140 | 109,000 |
| 2002/10/24 | 7,140 | 7,140 | 7,050 | 7,080 | 97,300 |
| 2002/10/23 | 7,130 | 7,190 | 7,080 | 7,160 | 121,700 |
| 2002/10/22 | 7,210 | 7,240 | 7,050 | 7,080 | 155,500 |
| 2002/10/21 | 7,350 | 7,380 | 7,250 | 7,270 | 90,000 |
| 2002/10/18 | 7,340 | 7,450 | 7,260 | 7,260 | 71,700 |
| 2002/10/17 | 7,350 | 7,460 | 7,300 | 7,400 | 81,500 |
| 2002/10/16 | 7,490 | 7,490 | 7,360 | 7,380 | 98,500 |
| 2002/10/15 | 7,270 | 7,450 | 7,200 | 7,420 | 151,300 |
| 2002/10/11 | 7,140 | 7,160 | 7,060 | 7,120 | 226,800 |
| 2002/10/10 | 7,060 | 7,130 | 7,020 | 7,110 | 217,300 |
| 2002/10/09 | 7,180 | 7,190 | 7,080 | 7,110 | 159,400 |
| 2002/10/08 | 7,250 | 7,260 | 7,080 | 7,220 | 326,400 |
| 2002/10/07 | 7,400 | 7,420 | 7,200 | 7,260 | 267,800 |
| 2002/10/04 | 7,150 | 7,480 | 7,130 | 7,450 | 384,700 |
| 2002/10/03 | 7,120 | 7,220 | 7,030 | 7,090 | 492,900 |
| 2002/10/02 | 7,500 | 7,500 | 7,210 | 7,210 | 398,200 |
| 2002/10/01 | 7,730 | 7,730 | 7,590 | 7,610 | 166,500 |
| 2002/09/30 | 7,750 | 7,870 | 7,710 | 7,780 | 89,800 |
| 2002/09/27 | 7,910 | 7,950 | 7,850 | 7,910 | 88,500 |
| 2002/09/26 | 7,780 | 7,830 | 7,750 | 7,780 | 96,600 |
| 2002/09/25 | 7,830 | 7,830 | 7,670 | 7,720 | 142,200 |
| 2002/09/24 | 7,870 | 7,940 | 7,820 | 7,940 | 288,600 |
| 2002/09/20 | 7,980 | 8,000 | 7,860 | 7,870 | 171,000 |
| 2002/09/19 | 8,040 | 8,110 | 7,930 | 7,930 | 157,400 |
| 2002/09/18 | 8,000 | 8,020 | 7,900 | 8,020 | 56,500 |
| 2002/09/17 | 7,870 | 8,030 | 7,870 | 7,990 | 158,400 |
| 2002/09/13 | 7,910 | 7,910 | 7,790 | 7,870 | 241,200 |
| 2002/09/12 | 7,940 | 7,940 | 7,860 | 7,900 | 115,400 |
| 2002/09/11 | 8,120 | 8,170 | 7,920 | 7,940 | 167,600 |
| 2002/09/10 | 8,000 | 8,180 | 7,990 | 8,180 | 227,300 |
| 2002/09/09 | 8,000 | 8,000 | 7,890 | 7,900 | 141,000 |
| 2002/09/06 | 7,730 | 7,810 | 7,670 | 7,730 | 102,700 |
| 2002/09/05 | 7,700 | 7,760 | 7,670 | 7,730 | 110,600 |
| 2002/09/04 | 7,710 | 7,710 | 7,590 | 7,630 | 140,300 |
| 2002/09/03 | 7,860 | 7,870 | 7,700 | 7,710 | 154,800 |
| 2002/09/02 | 8,010 | 8,010 | 7,880 | 7,890 | 86,200 |
| 2002/08/30 | 7,970 | 7,970 | 7,860 | 7,960 | 86,000 |
| 2002/08/29 | 8,010 | 8,010 | 7,900 | 7,900 | 120,400 |
| 2002/08/28 | 8,080 | 8,100 | 8,000 | 8,000 | 60,500 |
| 2002/08/27 | 8,100 | 8,150 | 7,990 | 8,050 | 124,400 |
| 2002/08/26 | 7,990 | 8,230 | 7,980 | 8,160 | 125,200 |
| 2002/08/23 | 7,910 | 8,020 | 7,880 | 7,900 | 124,000 |
| 2002/08/22 | 7,930 | 7,980 | 7,840 | 7,900 | 230,700 |
| 2002/08/21 | 7,930 | 8,030 | 7,920 | 8,000 | 109,500 |
| 2002/08/20 | 8,070 | 8,070 | 7,920 | 7,930 | 233,100 |
| 2002/08/19 | 8,100 | 8,110 | 8,000 | 8,000 | 175,700 |
| 2002/08/16 | 8,170 | 8,260 | 8,150 | 8,160 | 124,000 |
| 2002/08/15 | 8,150 | 8,270 | 8,150 | 8,270 | 61,700 |
| 2002/08/14 | 8,110 | 8,200 | 8,080 | 8,140 | 77,500 |
| 2002/08/13 | 8,100 | 8,250 | 8,090 | 8,110 | 131,400 |
| 2002/08/12 | 8,320 | 8,390 | 8,150 | 8,160 | 72,000 |
| 2002/08/09 | 8,330 | 8,370 | 8,280 | 8,360 | 69,400 |
| 2002/08/08 | 8,160 | 8,290 | 8,140 | 8,240 | 72,400 |
| 2002/08/07 | 8,200 | 8,240 | 8,060 | 8,060 | 179,100 |
| 2002/08/06 | 8,300 | 8,410 | 8,200 | 8,290 | 157,600 |
| 2002/08/05 | 8,350 | 8,400 | 8,290 | 8,340 | 134,500 |
| 2002/08/02 | 8,370 | 8,430 | 8,340 | 8,370 | 78,500 |
| 2002/08/01 | 8,480 | 8,480 | 8,410 | 8,410 | 57,400 |
| 2002/07/31 | 8,430 | 8,530 | 8,380 | 8,380 | 96,500 |
| 2002/07/30 | 8,410 | 8,440 | 8,350 | 8,400 | 61,800 |
| 2002/07/29 | 8,450 | 8,490 | 8,320 | 8,340 | 101,500 |
| 2002/07/26 | 8,630 | 8,700 | 8,470 | 8,470 | 138,400 |
| 2002/07/25 | 8,600 | 8,800 | 8,580 | 8,630 | 321,100 |
| 2002/07/24 | 8,620 | 8,640 | 8,410 | 8,410 | 132,300 |
| 2002/07/23 | 8,440 | 8,680 | 8,390 | 8,590 | 119,800 |
| 2002/07/22 | 8,500 | 8,650 | 8,410 | 8,480 | 114,600 |
| 2002/07/19 | 8,680 | 8,680 | 8,570 | 8,570 | 95,400 |
| 2002/07/18 | 8,740 | 8,790 | 8,570 | 8,610 | 102,900 |
| 2002/07/17 | 8,700 | 8,820 | 8,680 | 8,750 | 147,600 |
| 2002/07/16 | 8,700 | 8,860 | 8,690 | 8,690 | 199,700 |
| 2002/07/15 | 8,740 | 8,740 | 8,600 | 8,600 | 84,100 |
| 2002/07/12 | 8,750 | 8,850 | 8,720 | 8,740 | 299,400 |
| 2002/07/11 | 8,700 | 8,790 | 8,610 | 8,720 | 168,600 |
| 2002/07/10 | 8,600 | 8,800 | 8,600 | 8,750 | 316,600 |
| 2002/07/09 | 8,540 | 8,600 | 8,470 | 8,560 | 160,600 |
| 2002/07/08 | 8,610 | 8,630 | 8,300 | 8,300 | 137,700 |
| 2002/07/05 | 8,510 | 8,570 | 8,500 | 8,510 | 83,500 |
| 2002/07/04 | 8,550 | 8,570 | 8,530 | 8,540 | 81,400 |
| 2002/07/03 | 8,440 | 8,570 | 8,440 | 8,570 | 119,400 |
| 2002/07/02 | 8,440 | 8,500 | 8,360 | 8,500 | 49,800 |
| 2002/07/01 | 8,570 | 8,570 | 8,410 | 8,440 | 61,100 |
| 2002/06/28 | 8,490 | 8,600 | 8,400 | 8,570 | 127,900 |
| 2002/06/27 | 8,180 | 8,340 | 8,180 | 8,290 | 54,000 |
| 2002/06/26 | 8,260 | 8,310 | 8,150 | 8,280 | 89,800 |
| 2002/06/25 | 8,300 | 8,360 | 8,190 | 8,210 | 75,300 |
| 2002/06/24 | 8,200 | 8,320 | 8,200 | 8,300 | 93,200 |
| 2002/06/21 | 8,140 | 8,260 | 8,100 | 8,240 | 124,100 |
| 2002/06/20 | 8,070 | 8,160 | 8,050 | 8,140 | 134,100 |
| 2002/06/19 | 8,130 | 8,220 | 8,050 | 8,120 | 140,000 |
| 2002/06/18 | 8,090 | 8,140 | 8,040 | 8,080 | 75,500 |
| 2002/06/17 | 8,140 | 8,170 | 7,990 | 7,990 | 132,600 |
| 2002/06/14 | 8,240 | 8,250 | 8,150 | 8,150 | 323,400 |
| 2002/06/13 | 8,320 | 8,350 | 8,070 | 8,100 | 146,700 |
| 2002/06/12 | 8,380 | 8,400 | 8,320 | 8,370 | 63,300 |
| 2002/06/11 | 8,400 | 8,490 | 8,370 | 8,480 | 53,500 |
| 2002/06/10 | 8,490 | 8,500 | 8,400 | 8,400 | 67,100 |
| 2002/06/07 | 8,560 | 8,610 | 8,350 | 8,610 | 183,700 |
| 2002/06/06 | 8,700 | 8,700 | 8,530 | 8,590 | 158,800 |
| 2002/06/05 | 8,480 | 8,660 | 8,480 | 8,660 | 145,100 |
| 2002/06/04 | 8,450 | 8,520 | 8,380 | 8,400 | 161,400 |
| 2002/06/03 | 8,530 | 8,550 | 8,410 | 8,420 | 139,000 |
| 2002/05/31 | 8,650 | 8,770 | 8,450 | 8,490 | 263,200 |
| 2002/05/30 | 8,610 | 8,650 | 8,550 | 8,550 | 78,400 |
| 2002/05/29 | 8,720 | 8,720 | 8,630 | 8,650 | 75,100 |
| 2002/05/28 | 8,780 | 8,790 | 8,690 | 8,750 | 109,500 |
| 2002/05/27 | 8,800 | 8,930 | 8,800 | 8,850 | 168,000 |
| 2002/05/24 | 8,700 | 8,800 | 8,660 | 8,800 | 105,500 |
| 2002/05/23 | 8,620 | 8,810 | 8,590 | 8,720 | 123,000 |
| 2002/05/22 | 8,600 | 8,730 | 8,600 | 8,660 | 162,100 |
| 2002/05/21 | 8,730 | 8,730 | 8,630 | 8,630 | 90,300 |
| 2002/05/20 | 8,700 | 8,850 | 8,700 | 8,750 | 109,800 |
| 2002/05/17 | 8,800 | 8,800 | 8,630 | 8,720 | 171,600 |
| 2002/05/16 | 8,700 | 8,750 | 8,590 | 8,740 | 126,200 |
| 2002/05/15 | 8,700 | 8,780 | 8,610 | 8,700 | 233,700 |
| 2002/05/14 | 8,740 | 8,950 | 8,700 | 8,900 | 331,600 |
| 2002/05/13 | 8,700 | 8,740 | 8,650 | 8,710 | 120,000 |
| 2002/05/10 | 8,700 | 8,700 | 8,630 | 8,630 | 124,200 |
| 2002/05/09 | 8,700 | 8,730 | 8,610 | 8,630 | 198,300 |
| 2002/05/08 | 8,520 | 8,600 | 8,510 | 8,600 | 161,300 |
| 2002/05/07 | 8,490 | 8,500 | 8,450 | 8,500 | 72,000 |
| 2002/05/02 | 8,460 | 8,520 | 8,430 | 8,470 | 86,400 |
| 2002/05/01 | 8,480 | 8,560 | 8,450 | 8,500 | 169,500 |
| 2002/04/30 | 8,350 | 8,500 | 8,300 | 8,450 | 139,900 |
| 2002/04/26 | 8,550 | 8,550 | 8,200 | 8,250 | 360,600 |
| 2002/04/25 | 8,500 | 8,550 | 8,430 | 8,490 | 193,000 |
| 2002/04/24 | 8,550 | 8,610 | 8,420 | 8,470 | 614,600 |
| 2002/04/23 | 8,060 | 8,080 | 8,040 | 8,080 | 113,500 |
| 2002/04/22 | 8,220 | 8,230 | 8,080 | 8,090 | 110,600 |
| 2002/04/19 | 8,160 | 8,220 | 8,110 | 8,160 | 168,900 |
| 2002/04/18 | 8,100 | 8,170 | 8,100 | 8,160 | 104,700 |
| 2002/04/17 | 8,090 | 8,110 | 8,050 | 8,090 | 67,200 |
| 2002/04/16 | 8,150 | 8,150 | 8,060 | 8,090 | 91,700 |
| 2002/04/15 | 8,150 | 8,170 | 8,060 | 8,170 | 57,000 |
| 2002/04/12 | 8,050 | 8,140 | 8,000 | 8,140 | 76,300 |
| 2002/04/11 | 8,200 | 8,200 | 8,030 | 8,030 | 94,300 |
| 2002/04/10 | 8,150 | 8,210 | 8,080 | 8,200 | 121,200 |
| 2002/04/09 | 8,240 | 8,280 | 8,200 | 8,200 | 94,500 |
| 2002/04/08 | 8,220 | 8,350 | 8,200 | 8,340 | 96,900 |
| 2002/04/05 | 8,380 | 8,380 | 8,120 | 8,120 | 143,000 |
| 2002/04/04 | 8,300 | 8,390 | 8,260 | 8,370 | 113,900 |
| 2002/04/03 | 8,150 | 8,320 | 8,040 | 8,290 | 112,100 |
| 2002/04/02 | 8,150 | 8,150 | 8,050 | 8,120 | 98,200 |
| 2002/04/01 | 8,150 | 8,190 | 8,120 | 8,120 | 60,800 |
| 2002/03/29 | 8,330 | 8,330 | 8,200 | 8,240 | 62,400 |
| 2002/03/28 | 8,290 | 8,290 | 8,150 | 8,270 | 91,500 |
| 2002/03/27 | 8,140 | 8,300 | 8,140 | 8,280 | 87,900 |
| 2002/03/26 | 8,290 | 8,290 | 8,180 | 8,240 | 89,100 |
| 2002/03/25 | 8,400 | 8,430 | 8,350 | 8,380 | 168,800 |
| 2002/03/22 | 8,390 | 8,420 | 8,320 | 8,350 | 97,300 |
| 2002/03/20 | 8,410 | 8,420 | 8,210 | 8,250 | 122,200 |
| 2002/03/19 | 8,310 | 8,350 | 8,250 | 8,310 | 148,900 |
| 2002/03/18 | 8,400 | 8,420 | 8,310 | 8,310 | 115,900 |
| 2002/03/15 | 8,420 | 8,430 | 8,190 | 8,270 | 74,000 |
| 2002/03/14 | 8,120 | 8,500 | 8,050 | 8,390 | 128,700 |
| 2002/03/13 | 8,400 | 8,450 | 8,150 | 8,200 | 121,200 |
| 2002/03/12 | 8,540 | 8,540 | 8,410 | 8,460 | 205,800 |
| 2002/03/11 | 8,240 | 8,570 | 8,050 | 8,540 | 297,100 |
| 2002/03/08 | 8,050 | 8,200 | 7,800 | 7,900 | 406,400 |
| 2002/03/07 | 8,150 | 8,250 | 8,100 | 8,250 | 136,000 |
| 2002/03/06 | 8,000 | 8,090 | 8,000 | 8,050 | 97,700 |
| 2002/03/05 | 8,000 | 8,080 | 7,960 | 7,990 | 274,700 |
| 2002/03/04 | 7,760 | 7,890 | 7,740 | 7,780 | 144,700 |
| 2002/03/01 | 7,750 | 7,750 | 7,610 | 7,660 | 95,700 |
| 2002/02/28 | 7,650 | 7,700 | 7,540 | 7,650 | 136,500 |
| 2002/02/27 | 7,620 | 7,650 | 7,560 | 7,650 | 141,600 |
| 2002/02/26 | 7,600 | 7,640 | 7,520 | 7,600 | 119,900 |
| 2002/02/25 | 7,680 | 7,680 | 7,570 | 7,570 | 128,000 |
| 2002/02/22 | 7,720 | 7,750 | 7,680 | 7,680 | 120,400 |
| 2002/02/21 | 7,850 | 7,880 | 7,700 | 7,770 | 148,700 |
| 2002/02/20 | 7,700 | 7,750 | 7,660 | 7,700 | 31,800 |
| 2002/02/19 | 7,770 | 7,780 | 7,540 | 7,600 | 79,800 |
| 2002/02/18 | 7,760 | 7,780 | 7,730 | 7,770 | 47,300 |
| 2002/02/15 | 7,720 | 7,880 | 7,650 | 7,750 | 123,000 |
| 2002/02/14 | 7,980 | 8,130 | 7,710 | 7,790 | 128,700 |
| 2002/02/13 | 8,000 | 8,100 | 7,960 | 7,980 | 119,900 |
| 2002/02/12 | 8,000 | 8,000 | 7,920 | 7,970 | 119,000 |
| 2002/02/08 | 7,550 | 7,850 | 7,540 | 7,660 | 130,600 |
| 2002/02/07 | 7,650 | 7,650 | 7,470 | 7,550 | 159,200 |
| 2002/02/06 | 7,510 | 7,770 | 7,490 | 7,750 | 189,600 |
| 2002/02/05 | 7,100 | 7,320 | 7,040 | 7,210 | 162,600 |
| 2002/02/04 | 7,400 | 7,480 | 7,100 | 7,170 | 256,200 |
| 2002/02/01 | 7,610 | 7,750 | 7,400 | 7,500 | 157,900 |
| 2002/01/31 | 7,700 | 7,700 | 7,550 | 7,550 | 149,100 |
| 2002/01/30 | 7,570 | 7,730 | 7,550 | 7,730 | 100,200 |
| 2002/01/29 | 7,810 | 7,880 | 7,590 | 7,650 | 121,900 |
| 2002/01/28 | 7,710 | 7,870 | 7,650 | 7,810 | 210,900 |
| 2002/01/25 | 7,900 | 7,950 | 7,640 | 7,670 | 318,500 |
| 2002/01/24 | 8,130 | 8,130 | 8,010 | 8,050 | 169,500 |
| 2002/01/23 | 8,200 | 8,250 | 8,120 | 8,160 | 194,900 |
| 2002/01/22 | 8,330 | 8,350 | 8,150 | 8,180 | 177,800 |
| 2002/01/21 | 8,490 | 8,500 | 8,420 | 8,470 | 148,300 |
| 2002/01/18 | 8,500 | 8,590 | 8,470 | 8,590 | 169,500 |
| 2002/01/17 | 8,280 | 8,480 | 8,180 | 8,350 | 239,700 |
| 2002/01/16 | 8,290 | 8,330 | 8,020 | 8,240 | 135,600 |
| 2002/01/15 | 8,200 | 8,260 | 8,000 | 8,210 | 231,900 |
| 2002/01/11 | 8,200 | 8,340 | 8,160 | 8,200 | 323,900 |
| 2002/01/10 | 8,500 | 8,540 | 8,330 | 8,400 | 286,700 |
| 2002/01/09 | 8,790 | 8,790 | 8,630 | 8,660 | 197,400 |
| 2002/01/08 | 8,950 | 8,990 | 8,880 | 8,890 | 70,900 |
| 2002/01/07 | 9,060 | 9,060 | 8,920 | 8,960 | 92,800 |
| 2002/01/04 | 9,050 | 9,150 | 9,010 | 9,150 | 107,500 |