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 |
|---|---|---|---|---|---|
| 2004/12/30 | 7,120 | 7,140 | 7,110 | 7,120 | 34,300 |
| 2004/12/29 | 7,070 | 7,120 | 7,070 | 7,100 | 69,800 |
| 2004/12/28 | 7,050 | 7,090 | 7,040 | 7,090 | 42,900 |
| 2004/12/27 | 7,080 | 7,090 | 7,040 | 7,070 | 73,000 |
| 2004/12/24 | 7,060 | 7,110 | 7,040 | 7,080 | 131,100 |
| 2004/12/22 | 7,070 | 7,090 | 7,030 | 7,060 | 126,300 |
| 2004/12/21 | 7,000 | 7,060 | 7,000 | 7,020 | 194,700 |
| 2004/12/20 | 6,940 | 7,000 | 6,930 | 6,970 | 188,000 |
| 2004/12/17 | 6,840 | 6,950 | 6,830 | 6,930 | 164,800 |
| 2004/12/16 | 6,870 | 6,880 | 6,830 | 6,830 | 81,000 |
| 2004/12/15 | 6,820 | 6,900 | 6,820 | 6,880 | 115,900 |
| 2004/12/14 | 6,770 | 6,830 | 6,760 | 6,820 | 124,900 |
| 2004/12/13 | 6,740 | 6,790 | 6,740 | 6,780 | 107,600 |
| 2004/12/10 | 6,760 | 6,760 | 6,700 | 6,720 | 196,000 |
| 2004/12/09 | 6,690 | 6,710 | 6,630 | 6,660 | 80,300 |
| 2004/12/08 | 6,690 | 6,720 | 6,670 | 6,710 | 73,100 |
| 2004/12/07 | 6,720 | 6,750 | 6,660 | 6,670 | 109,000 |
| 2004/12/06 | 6,660 | 6,720 | 6,660 | 6,710 | 88,900 |
| 2004/12/03 | 6,690 | 6,690 | 6,660 | 6,690 | 52,900 |
| 2004/12/02 | 6,660 | 6,710 | 6,650 | 6,710 | 110,900 |
| 2004/12/01 | 6,630 | 6,630 | 6,560 | 6,570 | 74,300 |
| 2004/11/30 | 6,660 | 6,660 | 6,610 | 6,650 | 92,900 |
| 2004/11/29 | 6,640 | 6,680 | 6,620 | 6,650 | 91,100 |
| 2004/11/26 | 6,600 | 6,660 | 6,550 | 6,590 | 159,600 |
| 2004/11/25 | 6,530 | 6,600 | 6,510 | 6,580 | 107,300 |
| 2004/11/24 | 6,480 | 6,520 | 6,440 | 6,490 | 64,500 |
| 2004/11/22 | 6,520 | 6,520 | 6,410 | 6,470 | 107,200 |
| 2004/11/19 | 6,520 | 6,530 | 6,500 | 6,510 | 50,400 |
| 2004/11/18 | 6,490 | 6,520 | 6,460 | 6,470 | 76,700 |
| 2004/11/17 | 6,530 | 6,530 | 6,450 | 6,450 | 133,900 |
| 2004/11/16 | 6,620 | 6,620 | 6,560 | 6,560 | 72,800 |
| 2004/11/15 | 6,490 | 6,630 | 6,470 | 6,630 | 122,300 |
| 2004/11/12 | 6,390 | 6,500 | 6,380 | 6,480 | 147,500 |
| 2004/11/11 | 6,480 | 6,480 | 6,370 | 6,370 | 84,900 |
| 2004/11/10 | 6,490 | 6,490 | 6,450 | 6,470 | 63,500 |
| 2004/11/09 | 6,460 | 6,480 | 6,430 | 6,460 | 79,200 |
| 2004/11/08 | 6,470 | 6,480 | 6,420 | 6,430 | 106,700 |
| 2004/11/05 | 6,460 | 6,540 | 6,460 | 6,500 | 74,800 |
| 2004/11/04 | 6,490 | 6,500 | 6,420 | 6,440 | 82,600 |
| 2004/11/02 | 6,310 | 6,430 | 6,300 | 6,430 | 95,400 |
| 2004/11/01 | 6,360 | 6,360 | 6,250 | 6,300 | 75,500 |
| 2004/10/29 | 6,330 | 6,330 | 6,260 | 6,320 | 77,800 |
| 2004/10/28 | 6,300 | 6,320 | 6,280 | 6,300 | 57,800 |
| 2004/10/27 | 6,350 | 6,350 | 6,240 | 6,270 | 78,900 |
| 2004/10/26 | 6,300 | 6,330 | 6,260 | 6,310 | 111,400 |
| 2004/10/25 | 6,300 | 6,340 | 6,230 | 6,290 | 103,600 |
| 2004/10/22 | 6,380 | 6,400 | 6,320 | 6,380 | 75,800 |
| 2004/10/21 | 6,320 | 6,350 | 6,310 | 6,330 | 89,000 |
| 2004/10/20 | 6,390 | 6,390 | 6,320 | 6,330 | 146,800 |
| 2004/10/19 | 6,430 | 6,450 | 6,400 | 6,410 | 109,100 |
| 2004/10/18 | 6,460 | 6,470 | 6,350 | 6,360 | 130,600 |
| 2004/10/15 | 6,490 | 6,490 | 6,440 | 6,480 | 110,500 |
| 2004/10/14 | 6,550 | 6,560 | 6,420 | 6,500 | 140,100 |
| 2004/10/13 | 6,560 | 6,600 | 6,550 | 6,560 | 105,700 |
| 2004/10/12 | 6,670 | 6,670 | 6,530 | 6,550 | 290,200 |
| 2004/10/08 | 6,700 | 6,720 | 6,650 | 6,670 | 130,300 |
| 2004/10/07 | 6,780 | 6,790 | 6,710 | 6,720 | 128,800 |
| 2004/10/06 | 6,780 | 6,820 | 6,750 | 6,810 | 74,400 |
| 2004/10/05 | 6,800 | 6,810 | 6,770 | 6,780 | 134,900 |
| 2004/10/04 | 6,750 | 6,830 | 6,720 | 6,820 | 110,900 |
| 2004/10/01 | 6,670 | 6,750 | 6,670 | 6,750 | 62,300 |
| 2004/09/30 | 6,750 | 6,750 | 6,670 | 6,670 | 126,000 |
| 2004/09/29 | 6,770 | 6,770 | 6,720 | 6,720 | 73,300 |
| 2004/09/28 | 6,750 | 6,780 | 6,740 | 6,760 | 90,400 |
| 2004/09/27 | 6,790 | 6,790 | 6,710 | 6,750 | 171,800 |
| 2004/09/24 | 6,850 | 6,870 | 6,830 | 6,860 | 329,600 |
| 2004/09/22 | 6,880 | 6,890 | 6,830 | 6,870 | 208,500 |
| 2004/09/21 | 6,810 | 6,840 | 6,790 | 6,840 | 112,300 |
| 2004/09/17 | 6,770 | 6,790 | 6,750 | 6,760 | 85,700 |
| 2004/09/16 | 6,800 | 6,820 | 6,740 | 6,740 | 143,900 |
| 2004/09/15 | 6,850 | 6,870 | 6,800 | 6,800 | 96,100 |
| 2004/09/14 | 6,840 | 6,880 | 6,840 | 6,840 | 77,100 |
| 2004/09/13 | 6,810 | 6,850 | 6,810 | 6,830 | 49,500 |
| 2004/09/10 | 6,800 | 6,810 | 6,770 | 6,810 | 209,100 |
| 2004/09/09 | 6,850 | 6,850 | 6,800 | 6,800 | 76,100 |
| 2004/09/08 | 6,870 | 6,880 | 6,840 | 6,840 | 73,000 |
| 2004/09/07 | 6,860 | 6,880 | 6,840 | 6,860 | 61,700 |
| 2004/09/06 | 6,860 | 6,890 | 6,800 | 6,840 | 136,400 |
| 2004/09/03 | 6,890 | 6,890 | 6,830 | 6,830 | 61,700 |
| 2004/09/02 | 6,860 | 6,880 | 6,820 | 6,850 | 85,500 |
| 2004/09/01 | 6,830 | 6,900 | 6,820 | 6,890 | 120,900 |
| 2004/08/31 | 6,920 | 6,940 | 6,770 | 6,790 | 189,100 |
| 2004/08/30 | 6,950 | 6,950 | 6,910 | 6,920 | 39,000 |
| 2004/08/27 | 6,910 | 6,940 | 6,900 | 6,930 | 45,500 |
| 2004/08/26 | 6,950 | 6,960 | 6,900 | 6,910 | 49,100 |
| 2004/08/25 | 6,850 | 6,930 | 6,850 | 6,900 | 84,500 |
| 2004/08/24 | 6,950 | 6,950 | 6,810 | 6,840 | 154,000 |
| 2004/08/23 | 6,810 | 6,980 | 6,790 | 6,940 | 306,200 |
| 2004/08/20 | 6,650 | 6,770 | 6,650 | 6,740 | 380,300 |
| 2004/08/19 | 6,640 | 6,690 | 6,640 | 6,650 | 117,000 |
| 2004/08/18 | 6,680 | 6,680 | 6,650 | 6,650 | 67,000 |
| 2004/08/17 | 6,680 | 6,730 | 6,660 | 6,660 | 85,800 |
| 2004/08/16 | 6,730 | 6,740 | 6,570 | 6,640 | 147,000 |
| 2004/08/13 | 6,770 | 6,800 | 6,730 | 6,730 | 66,300 |
| 2004/08/12 | 6,810 | 6,810 | 6,750 | 6,750 | 49,300 |
| 2004/08/11 | 6,830 | 6,840 | 6,760 | 6,810 | 47,600 |
| 2004/08/10 | 6,750 | 6,760 | 6,720 | 6,730 | 83,100 |
| 2004/08/09 | 6,790 | 6,800 | 6,700 | 6,770 | 111,600 |
| 2004/08/06 | 6,810 | 6,860 | 6,800 | 6,830 | 76,900 |
| 2004/08/05 | 6,900 | 6,910 | 6,860 | 6,890 | 56,100 |
| 2004/08/04 | 6,900 | 6,930 | 6,810 | 6,890 | 65,100 |
| 2004/08/03 | 6,990 | 6,990 | 6,880 | 6,950 | 58,300 |
| 2004/08/02 | 6,950 | 7,000 | 6,950 | 6,990 | 43,000 |
| 2004/07/30 | 6,940 | 7,030 | 6,940 | 6,950 | 63,200 |
| 2004/07/29 | 6,980 | 7,030 | 6,920 | 6,930 | 62,900 |
| 2004/07/28 | 6,960 | 7,010 | 6,940 | 6,980 | 54,900 |
| 2004/07/27 | 7,040 | 7,070 | 6,870 | 6,930 | 120,700 |
| 2004/07/26 | 7,030 | 7,080 | 7,010 | 7,050 | 83,000 |
| 2004/07/23 | 7,060 | 7,060 | 7,020 | 7,030 | 54,300 |
| 2004/07/22 | 7,090 | 7,110 | 7,050 | 7,060 | 66,300 |
| 2004/07/21 | 7,130 | 7,150 | 7,070 | 7,140 | 46,700 |
| 2004/07/20 | 7,050 | 7,150 | 7,030 | 7,130 | 114,000 |
| 2004/07/16 | 7,060 | 7,170 | 7,020 | 7,120 | 79,500 |
| 2004/07/15 | 7,080 | 7,080 | 7,000 | 7,050 | 125,400 |
| 2004/07/14 | 7,230 | 7,240 | 7,060 | 7,070 | 103,200 |
| 2004/07/13 | 7,200 | 7,230 | 7,170 | 7,220 | 53,700 |
| 2004/07/12 | 7,240 | 7,280 | 7,220 | 7,240 | 66,300 |
| 2004/07/09 | 7,100 | 7,210 | 7,100 | 7,200 | 196,000 |
| 2004/07/08 | 7,120 | 7,120 | 7,070 | 7,090 | 101,200 |
| 2004/07/07 | 7,030 | 7,140 | 6,990 | 7,110 | 166,900 |
| 2004/07/06 | 7,040 | 7,080 | 7,020 | 7,050 | 120,600 |
| 2004/07/05 | 7,080 | 7,080 | 7,000 | 7,020 | 68,000 |
| 2004/07/02 | 7,170 | 7,170 | 7,050 | 7,080 | 121,300 |
| 2004/07/01 | 7,200 | 7,260 | 7,150 | 7,170 | 128,400 |
| 2004/06/30 | 7,080 | 7,170 | 7,050 | 7,170 | 138,800 |
| 2004/06/29 | 7,010 | 7,080 | 7,000 | 7,060 | 71,100 |
| 2004/06/28 | 7,000 | 7,050 | 6,950 | 7,040 | 66,100 |
| 2004/06/25 | 6,950 | 6,970 | 6,910 | 6,940 | 78,000 |
| 2004/06/24 | 6,960 | 7,020 | 6,940 | 6,950 | 93,600 |
| 2004/06/23 | 6,950 | 6,950 | 6,890 | 6,940 | 85,800 |
| 2004/06/22 | 6,910 | 6,980 | 6,890 | 6,940 | 118,200 |
| 2004/06/21 | 6,870 | 6,970 | 6,870 | 6,880 | 99,500 |
| 2004/06/18 | 6,880 | 6,880 | 6,800 | 6,820 | 72,000 |
| 2004/06/17 | 6,900 | 6,900 | 6,850 | 6,870 | 40,800 |
| 2004/06/16 | 6,860 | 6,900 | 6,860 | 6,900 | 62,800 |
| 2004/06/15 | 6,860 | 6,900 | 6,840 | 6,880 | 61,000 |
| 2004/06/14 | 6,890 | 6,910 | 6,850 | 6,850 | 48,300 |
| 2004/06/11 | 6,800 | 6,890 | 6,800 | 6,890 | 196,000 |
| 2004/06/10 | 6,810 | 6,880 | 6,780 | 6,860 | 75,100 |
| 2004/06/09 | 6,860 | 6,870 | 6,810 | 6,820 | 85,400 |
| 2004/06/08 | 6,900 | 6,910 | 6,860 | 6,870 | 54,000 |
| 2004/06/07 | 6,820 | 6,900 | 6,800 | 6,890 | 87,800 |
| 2004/06/04 | 6,810 | 6,840 | 6,790 | 6,840 | 60,000 |
| 2004/06/03 | 6,930 | 6,970 | 6,740 | 6,780 | 137,700 |
| 2004/06/02 | 6,900 | 6,970 | 6,860 | 6,930 | 113,700 |
| 2004/06/01 | 6,850 | 6,880 | 6,810 | 6,850 | 50,400 |
| 2004/05/31 | 6,840 | 6,850 | 6,770 | 6,850 | 78,900 |
| 2004/05/28 | 6,740 | 6,840 | 6,740 | 6,770 | 103,600 |
| 2004/05/27 | 6,800 | 6,810 | 6,690 | 6,720 | 154,900 |
| 2004/05/26 | 6,800 | 6,880 | 6,800 | 6,800 | 85,600 |
| 2004/05/25 | 6,860 | 6,870 | 6,760 | 6,760 | 110,700 |
| 2004/05/24 | 6,800 | 6,880 | 6,800 | 6,800 | 87,700 |
| 2004/05/21 | 6,700 | 6,810 | 6,680 | 6,780 | 60,600 |
| 2004/05/20 | 6,730 | 6,850 | 6,650 | 6,710 | 133,000 |
| 2004/05/19 | 6,640 | 6,750 | 6,620 | 6,720 | 208,600 |
| 2004/05/18 | 6,660 | 6,690 | 6,600 | 6,610 | 119,300 |
| 2004/05/17 | 6,830 | 6,830 | 6,610 | 6,660 | 101,600 |
| 2004/05/14 | 6,770 | 6,850 | 6,720 | 6,790 | 180,900 |
| 2004/05/13 | 6,950 | 6,950 | 6,700 | 6,710 | 214,800 |
| 2004/05/12 | 6,940 | 6,990 | 6,850 | 6,950 | 127,400 |
| 2004/05/11 | 6,680 | 6,830 | 6,680 | 6,750 | 215,000 |
| 2004/05/10 | 7,030 | 7,030 | 6,670 | 6,670 | 284,300 |
| 2004/05/07 | 7,130 | 7,130 | 7,010 | 7,010 | 114,600 |
| 2004/05/06 | 7,170 | 7,190 | 7,110 | 7,110 | 139,400 |
| 2004/04/30 | 7,200 | 7,200 | 7,120 | 7,160 | 130,900 |
| 2004/04/28 | 7,150 | 7,270 | 7,150 | 7,210 | 114,400 |
| 2004/04/27 | 7,140 | 7,150 | 7,100 | 7,140 | 84,500 |
| 2004/04/26 | 7,160 | 7,180 | 7,100 | 7,160 | 84,700 |
| 2004/04/23 | 7,210 | 7,250 | 7,160 | 7,180 | 129,700 |
| 2004/04/22 | 7,210 | 7,260 | 7,200 | 7,220 | 124,600 |
| 2004/04/21 | 7,240 | 7,280 | 7,200 | 7,200 | 127,500 |
| 2004/04/20 | 7,370 | 7,370 | 7,240 | 7,280 | 132,800 |
| 2004/04/19 | 7,450 | 7,490 | 7,180 | 7,270 | 156,600 |
| 2004/04/16 | 7,490 | 7,500 | 7,440 | 7,460 | 91,300 |
| 2004/04/15 | 7,540 | 7,590 | 7,400 | 7,440 | 132,700 |
| 2004/04/14 | 7,580 | 7,590 | 7,510 | 7,590 | 78,400 |
| 2004/04/13 | 7,500 | 7,580 | 7,480 | 7,570 | 101,200 |
| 2004/04/12 | 7,450 | 7,500 | 7,420 | 7,480 | 104,600 |
| 2004/04/09 | 7,370 | 7,420 | 7,270 | 7,370 | 198,100 |
| 2004/04/08 | 7,500 | 7,500 | 7,460 | 7,490 | 79,600 |
| 2004/04/07 | 7,470 | 7,530 | 7,450 | 7,510 | 117,400 |
| 2004/04/06 | 7,480 | 7,530 | 7,430 | 7,460 | 144,900 |
| 2004/04/05 | 7,530 | 7,530 | 7,450 | 7,460 | 109,600 |
| 2004/04/02 | 7,420 | 7,550 | 7,420 | 7,500 | 224,100 |
| 2004/04/01 | 7,400 | 7,440 | 7,370 | 7,390 | 110,900 |
| 2004/03/31 | 7,260 | 7,420 | 7,260 | 7,400 | 177,500 |
| 2004/03/30 | 7,400 | 7,410 | 7,280 | 7,300 | 161,300 |
| 2004/03/29 | 7,420 | 7,450 | 7,380 | 7,420 | 165,900 |
| 2004/03/26 | 7,450 | 7,480 | 7,400 | 7,460 | 217,600 |
| 2004/03/25 | 7,450 | 7,540 | 7,450 | 7,540 | 365,300 |
| 2004/03/24 | 7,590 | 7,590 | 7,410 | 7,410 | 252,100 |
| 2004/03/23 | 7,520 | 7,600 | 7,400 | 7,580 | 184,100 |
| 2004/03/22 | 7,610 | 7,630 | 7,580 | 7,580 | 67,500 |
| 2004/03/19 | 7,690 | 7,710 | 7,630 | 7,630 | 151,100 |
| 2004/03/18 | 7,720 | 7,730 | 7,670 | 7,710 | 125,500 |
| 2004/03/17 | 7,600 | 7,710 | 7,550 | 7,700 | 161,100 |
| 2004/03/16 | 7,340 | 7,720 | 7,340 | 7,660 | 531,000 |
| 2004/03/15 | 7,400 | 7,430 | 7,330 | 7,330 | 116,500 |
| 2004/03/12 | 7,280 | 7,460 | 7,280 | 7,390 | 441,400 |
| 2004/03/11 | 7,270 | 7,290 | 7,200 | 7,250 | 156,700 |
| 2004/03/10 | 7,320 | 7,340 | 7,270 | 7,310 | 210,200 |
| 2004/03/09 | 7,400 | 7,410 | 7,200 | 7,310 | 355,100 |
| 2004/03/08 | 7,450 | 7,490 | 7,410 | 7,420 | 363,000 |
| 2004/03/05 | 7,190 | 7,480 | 7,190 | 7,380 | 663,400 |
| 2004/03/04 | 6,980 | 7,190 | 6,970 | 7,150 | 448,100 |
| 2004/03/03 | 6,890 | 6,980 | 6,870 | 6,970 | 226,800 |
| 2004/03/02 | 6,940 | 6,940 | 6,880 | 6,880 | 229,900 |
| 2004/03/01 | 6,810 | 6,960 | 6,780 | 6,930 | 280,300 |
| 2004/02/27 | 6,590 | 6,760 | 6,580 | 6,730 | 209,000 |
| 2004/02/26 | 6,580 | 6,640 | 6,540 | 6,580 | 239,800 |
| 2004/02/25 | 6,580 | 6,610 | 6,510 | 6,510 | 132,000 |
| 2004/02/24 | 6,620 | 6,640 | 6,570 | 6,570 | 89,800 |
| 2004/02/23 | 6,600 | 6,680 | 6,560 | 6,620 | 136,100 |
| 2004/02/20 | 6,670 | 6,670 | 6,600 | 6,630 | 139,700 |
| 2004/02/19 | 6,710 | 6,750 | 6,620 | 6,660 | 134,900 |
| 2004/02/18 | 6,770 | 6,820 | 6,750 | 6,750 | 111,200 |
| 2004/02/17 | 6,840 | 6,840 | 6,750 | 6,760 | 138,000 |
| 2004/02/16 | 6,820 | 6,870 | 6,810 | 6,850 | 117,500 |
| 2004/02/13 | 6,840 | 6,860 | 6,790 | 6,860 | 107,700 |
| 2004/02/12 | 6,800 | 6,850 | 6,720 | 6,830 | 160,300 |
| 2004/02/10 | 6,570 | 6,640 | 6,550 | 6,620 | 59,700 |
| 2004/02/09 | 6,560 | 6,580 | 6,520 | 6,520 | 61,800 |
| 2004/02/06 | 6,590 | 6,590 | 6,520 | 6,560 | 97,000 |
| 2004/02/05 | 6,660 | 6,680 | 6,560 | 6,580 | 109,300 |
| 2004/02/04 | 6,800 | 6,800 | 6,660 | 6,660 | 71,300 |
| 2004/02/03 | 6,780 | 6,820 | 6,640 | 6,760 | 101,200 |
| 2004/02/02 | 6,610 | 6,820 | 6,610 | 6,740 | 139,400 |
| 2004/01/30 | 6,750 | 6,750 | 6,610 | 6,650 | 143,000 |
| 2004/01/29 | 6,790 | 6,790 | 6,700 | 6,770 | 116,400 |
| 2004/01/28 | 6,800 | 6,840 | 6,760 | 6,790 | 100,600 |
| 2004/01/27 | 6,990 | 6,990 | 6,860 | 6,860 | 103,100 |
| 2004/01/26 | 6,960 | 6,960 | 6,830 | 6,860 | 169,000 |
| 2004/01/23 | 7,000 | 7,000 | 6,900 | 6,950 | 148,200 |
| 2004/01/22 | 6,980 | 6,990 | 6,930 | 6,950 | 91,900 |
| 2004/01/21 | 6,990 | 7,020 | 6,930 | 6,930 | 113,200 |
| 2004/01/20 | 6,950 | 7,000 | 6,920 | 6,980 | 132,600 |
| 2004/01/19 | 6,900 | 6,950 | 6,870 | 6,920 | 88,100 |
| 2004/01/16 | 6,720 | 6,890 | 6,700 | 6,890 | 127,200 |
| 2004/01/15 | 6,860 | 6,860 | 6,670 | 6,670 | 72,600 |
| 2004/01/14 | 6,820 | 6,860 | 6,800 | 6,860 | 56,100 |
| 2004/01/13 | 6,850 | 6,890 | 6,790 | 6,800 | 91,400 |
| 2004/01/09 | 6,820 | 6,840 | 6,750 | 6,800 | 90,500 |
| 2004/01/08 | 6,700 | 6,790 | 6,700 | 6,770 | 88,800 |
| 2004/01/07 | 6,680 | 6,700 | 6,640 | 6,690 | 62,200 |
| 2004/01/06 | 6,670 | 6,720 | 6,660 | 6,660 | 104,300 |
| 2004/01/05 | 6,670 | 6,690 | 6,630 | 6,670 | 38,900 |