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 |
|---|---|---|---|---|---|
| 2009/12/30 | 6,150 | 6,160 | 6,120 | 6,120 | 79,100 |
| 2009/12/29 | 6,120 | 6,150 | 6,100 | 6,150 | 60,100 |
| 2009/12/28 | 6,120 | 6,130 | 6,100 | 6,100 | 64,100 |
| 2009/12/25 | 6,120 | 6,120 | 6,100 | 6,110 | 52,600 |
| 2009/12/24 | 6,130 | 6,130 | 6,110 | 6,120 | 74,900 |
| 2009/12/22 | 6,130 | 6,150 | 6,120 | 6,120 | 68,100 |
| 2009/12/21 | 6,100 | 6,140 | 6,090 | 6,110 | 65,900 |
| 2009/12/18 | 6,070 | 6,110 | 6,050 | 6,080 | 89,800 |
| 2009/12/17 | 6,110 | 6,120 | 6,090 | 6,100 | 53,400 |
| 2009/12/16 | 6,060 | 6,140 | 6,060 | 6,100 | 188,400 |
| 2009/12/15 | 6,070 | 6,070 | 6,040 | 6,050 | 83,200 |
| 2009/12/14 | 6,130 | 6,130 | 6,050 | 6,070 | 159,900 |
| 2009/12/11 | 6,140 | 6,140 | 6,080 | 6,130 | 166,900 |
| 2009/12/10 | 6,140 | 6,150 | 6,100 | 6,120 | 111,000 |
| 2009/12/09 | 6,120 | 6,130 | 6,100 | 6,120 | 82,300 |
| 2009/12/08 | 6,150 | 6,180 | 6,110 | 6,130 | 110,100 |
| 2009/12/07 | 6,170 | 6,180 | 6,130 | 6,150 | 100,300 |
| 2009/12/04 | 6,190 | 6,190 | 6,100 | 6,140 | 141,000 |
| 2009/12/03 | 6,150 | 6,190 | 6,130 | 6,180 | 145,800 |
| 2009/12/02 | 6,180 | 6,180 | 6,100 | 6,120 | 105,900 |
| 2009/12/01 | 6,130 | 6,180 | 6,100 | 6,180 | 151,300 |
| 2009/11/30 | 6,050 | 6,150 | 6,040 | 6,150 | 131,900 |
| 2009/11/27 | 5,990 | 6,090 | 5,990 | 6,040 | 215,400 |
| 2009/11/26 | 6,000 | 6,000 | 5,960 | 5,980 | 112,000 |
| 2009/11/25 | 6,010 | 6,040 | 5,960 | 5,990 | 171,800 |
| 2009/11/24 | 6,050 | 6,060 | 5,980 | 5,980 | 207,200 |
| 2009/11/20 | 6,060 | 6,080 | 6,050 | 6,070 | 99,700 |
| 2009/11/19 | 6,080 | 6,080 | 6,050 | 6,080 | 143,700 |
| 2009/11/18 | 6,070 | 6,090 | 6,050 | 6,080 | 136,200 |
| 2009/11/17 | 6,080 | 6,090 | 6,050 | 6,090 | 93,400 |
| 2009/11/16 | 6,040 | 6,070 | 6,040 | 6,050 | 106,100 |
| 2009/11/13 | 6,070 | 6,090 | 6,050 | 6,050 | 125,500 |
| 2009/11/12 | 6,090 | 6,100 | 6,050 | 6,060 | 125,700 |
| 2009/11/11 | 6,080 | 6,100 | 6,070 | 6,090 | 93,800 |
| 2009/11/10 | 6,110 | 6,120 | 6,080 | 6,080 | 121,900 |
| 2009/11/09 | 6,140 | 6,140 | 6,090 | 6,100 | 137,700 |
| 2009/11/06 | 6,150 | 6,150 | 6,110 | 6,120 | 127,500 |
| 2009/11/05 | 6,170 | 6,170 | 6,140 | 6,150 | 93,600 |
| 2009/11/04 | 6,120 | 6,170 | 6,110 | 6,170 | 76,400 |
| 2009/11/02 | 6,120 | 6,120 | 6,100 | 6,120 | 74,600 |
| 2009/10/30 | 6,140 | 6,150 | 6,100 | 6,130 | 127,800 |
| 2009/10/29 | 6,110 | 6,130 | 6,100 | 6,130 | 159,100 |
| 2009/10/28 | 6,120 | 6,130 | 6,100 | 6,100 | 89,700 |
| 2009/10/27 | 6,140 | 6,150 | 6,110 | 6,110 | 116,900 |
| 2009/10/26 | 6,140 | 6,160 | 6,130 | 6,160 | 77,800 |
| 2009/10/23 | 6,160 | 6,160 | 6,130 | 6,130 | 98,500 |
| 2009/10/22 | 6,190 | 6,190 | 6,140 | 6,150 | 65,100 |
| 2009/10/21 | 6,190 | 6,210 | 6,180 | 6,210 | 80,500 |
| 2009/10/20 | 6,150 | 6,190 | 6,140 | 6,190 | 85,500 |
| 2009/10/19 | 6,130 | 6,150 | 6,110 | 6,140 | 181,400 |
| 2009/10/16 | 6,170 | 6,170 | 6,130 | 6,160 | 99,400 |
| 2009/10/15 | 6,140 | 6,160 | 6,120 | 6,160 | 98,200 |
| 2009/10/14 | 6,150 | 6,160 | 6,120 | 6,130 | 118,600 |
| 2009/10/13 | 6,180 | 6,190 | 6,140 | 6,150 | 146,400 |
| 2009/10/09 | 6,190 | 6,190 | 6,160 | 6,180 | 154,300 |
| 2009/10/08 | 6,200 | 6,210 | 6,180 | 6,190 | 111,900 |
| 2009/10/07 | 6,220 | 6,230 | 6,190 | 6,200 | 120,800 |
| 2009/10/06 | 6,260 | 6,260 | 6,200 | 6,220 | 132,200 |
| 2009/10/05 | 6,260 | 6,270 | 6,240 | 6,260 | 114,900 |
| 2009/10/02 | 6,270 | 6,270 | 6,250 | 6,260 | 178,600 |
| 2009/10/01 | 6,310 | 6,330 | 6,280 | 6,320 | 176,700 |
| 2009/09/30 | 6,280 | 6,320 | 6,280 | 6,320 | 156,000 |
| 2009/09/29 | 6,260 | 6,290 | 6,210 | 6,280 | 177,200 |
| 2009/09/28 | 6,250 | 6,290 | 6,240 | 6,280 | 122,200 |
| 2009/09/25 | 6,250 | 6,290 | 6,240 | 6,270 | 346,600 |
| 2009/09/24 | 6,310 | 6,340 | 6,300 | 6,310 | 795,600 |
| 2009/09/18 | 6,260 | 6,290 | 6,240 | 6,280 | 194,500 |
| 2009/09/17 | 6,260 | 6,270 | 6,230 | 6,250 | 175,500 |
| 2009/09/16 | 6,300 | 6,320 | 6,250 | 6,250 | 141,900 |
| 2009/09/15 | 6,340 | 6,350 | 6,290 | 6,290 | 139,600 |
| 2009/09/14 | 6,330 | 6,360 | 6,320 | 6,350 | 212,200 |
| 2009/09/11 | 6,270 | 6,310 | 6,260 | 6,290 | 226,600 |
| 2009/09/10 | 6,220 | 6,260 | 6,210 | 6,260 | 136,000 |
| 2009/09/09 | 6,200 | 6,210 | 6,190 | 6,200 | 85,000 |
| 2009/09/08 | 6,190 | 6,200 | 6,180 | 6,180 | 118,600 |
| 2009/09/07 | 6,210 | 6,210 | 6,180 | 6,180 | 61,900 |
| 2009/09/04 | 6,210 | 6,210 | 6,170 | 6,170 | 187,500 |
| 2009/09/03 | 6,210 | 6,230 | 6,200 | 6,200 | 121,200 |
| 2009/09/02 | 6,260 | 6,260 | 6,200 | 6,210 | 162,600 |
| 2009/09/01 | 6,270 | 6,290 | 6,240 | 6,250 | 113,500 |
| 2009/08/31 | 6,210 | 6,290 | 6,200 | 6,290 | 269,900 |
| 2009/08/28 | 6,230 | 6,240 | 6,190 | 6,190 | 155,200 |
| 2009/08/27 | 6,250 | 6,250 | 6,200 | 6,220 | 159,000 |
| 2009/08/26 | 6,240 | 6,260 | 6,220 | 6,250 | 158,400 |
| 2009/08/25 | 6,230 | 6,270 | 6,220 | 6,240 | 142,300 |
| 2009/08/24 | 6,220 | 6,270 | 6,220 | 6,240 | 128,700 |
| 2009/08/21 | 6,210 | 6,230 | 6,190 | 6,210 | 128,800 |
| 2009/08/20 | 6,190 | 6,220 | 6,170 | 6,210 | 173,900 |
| 2009/08/19 | 6,250 | 6,250 | 6,170 | 6,190 | 313,500 |
| 2009/08/18 | 6,280 | 6,290 | 6,230 | 6,240 | 202,900 |
| 2009/08/17 | 6,290 | 6,300 | 6,280 | 6,290 | 146,600 |
| 2009/08/14 | 6,300 | 6,310 | 6,290 | 6,290 | 156,700 |
| 2009/08/13 | 6,320 | 6,320 | 6,300 | 6,310 | 123,300 |
| 2009/08/12 | 6,290 | 6,330 | 6,290 | 6,320 | 129,800 |
| 2009/08/11 | 6,320 | 6,340 | 6,300 | 6,310 | 130,300 |
| 2009/08/10 | 6,350 | 6,360 | 6,320 | 6,340 | 110,900 |
| 2009/08/07 | 6,290 | 6,340 | 6,280 | 6,340 | 141,000 |
| 2009/08/06 | 6,310 | 6,310 | 6,280 | 6,290 | 151,600 |
| 2009/08/05 | 6,320 | 6,340 | 6,300 | 6,340 | 190,400 |
| 2009/08/04 | 6,350 | 6,360 | 6,320 | 6,340 | 150,400 |
| 2009/08/03 | 6,350 | 6,360 | 6,330 | 6,340 | 97,200 |
| 2009/07/31 | 6,370 | 6,370 | 6,330 | 6,340 | 118,400 |
| 2009/07/30 | 6,350 | 6,370 | 6,340 | 6,360 | 98,900 |
| 2009/07/29 | 6,370 | 6,380 | 6,350 | 6,360 | 88,800 |
| 2009/07/28 | 6,380 | 6,390 | 6,350 | 6,370 | 123,900 |
| 2009/07/27 | 6,440 | 6,440 | 6,380 | 6,380 | 158,900 |
| 2009/07/24 | 6,420 | 6,440 | 6,400 | 6,420 | 86,700 |
| 2009/07/23 | 6,380 | 6,430 | 6,380 | 6,390 | 83,200 |
| 2009/07/22 | 6,380 | 6,420 | 6,370 | 6,380 | 146,100 |
| 2009/07/21 | 6,370 | 6,410 | 6,350 | 6,380 | 168,600 |
| 2009/07/17 | 6,370 | 6,400 | 6,330 | 6,340 | 141,200 |
| 2009/07/16 | 6,390 | 6,420 | 6,330 | 6,330 | 146,500 |
| 2009/07/15 | 6,390 | 6,420 | 6,360 | 6,370 | 120,000 |
| 2009/07/14 | 6,450 | 6,450 | 6,370 | 6,390 | 159,700 |
| 2009/07/13 | 6,450 | 6,490 | 6,400 | 6,400 | 136,500 |
| 2009/07/10 | 6,440 | 6,470 | 6,390 | 6,450 | 112,000 |
| 2009/07/09 | 6,440 | 6,460 | 6,390 | 6,390 | 119,000 |
| 2009/07/08 | 6,500 | 6,500 | 6,430 | 6,480 | 157,300 |
| 2009/07/07 | 6,410 | 6,550 | 6,410 | 6,520 | 255,400 |
| 2009/07/06 | 6,380 | 6,410 | 6,370 | 6,410 | 117,900 |
| 2009/07/03 | 6,420 | 6,440 | 6,370 | 6,380 | 131,500 |
| 2009/07/02 | 6,450 | 6,490 | 6,440 | 6,450 | 113,900 |
| 2009/07/01 | 6,480 | 6,500 | 6,440 | 6,470 | 170,100 |
| 2009/06/30 | 6,390 | 6,480 | 6,370 | 6,460 | 237,500 |
| 2009/06/29 | 6,390 | 6,430 | 6,370 | 6,370 | 250,100 |
| 2009/06/26 | 6,440 | 6,440 | 6,410 | 6,420 | 92,800 |
| 2009/06/25 | 6,350 | 6,430 | 6,350 | 6,410 | 149,800 |
| 2009/06/24 | 6,530 | 6,540 | 6,420 | 6,430 | 197,700 |
| 2009/06/23 | 6,530 | 6,540 | 6,500 | 6,540 | 183,000 |
| 2009/06/22 | 6,500 | 6,570 | 6,500 | 6,560 | 251,500 |
| 2009/06/19 | 6,450 | 6,500 | 6,440 | 6,500 | 217,700 |
| 2009/06/18 | 6,420 | 6,440 | 6,400 | 6,440 | 83,000 |
| 2009/06/17 | 6,410 | 6,430 | 6,380 | 6,410 | 117,600 |
| 2009/06/16 | 6,460 | 6,470 | 6,400 | 6,420 | 147,300 |
| 2009/06/15 | 6,450 | 6,480 | 6,420 | 6,480 | 147,000 |
| 2009/06/12 | 6,380 | 6,460 | 6,360 | 6,450 | 354,600 |
| 2009/06/11 | 6,370 | 6,390 | 6,350 | 6,350 | 129,900 |
| 2009/06/10 | 6,340 | 6,360 | 6,330 | 6,350 | 105,600 |
| 2009/06/09 | 6,330 | 6,340 | 6,300 | 6,310 | 87,300 |
| 2009/06/08 | 6,340 | 6,370 | 6,310 | 6,320 | 113,700 |
| 2009/06/05 | 6,340 | 6,340 | 6,310 | 6,310 | 185,800 |
| 2009/06/04 | 6,310 | 6,320 | 6,270 | 6,290 | 191,500 |
| 2009/06/03 | 6,300 | 6,350 | 6,300 | 6,300 | 130,700 |
| 2009/06/02 | 6,310 | 6,330 | 6,290 | 6,300 | 167,200 |
| 2009/06/01 | 6,270 | 6,330 | 6,250 | 6,300 | 206,100 |
| 2009/05/29 | 6,250 | 6,290 | 6,220 | 6,290 | 219,700 |
| 2009/05/28 | 6,210 | 6,270 | 6,200 | 6,230 | 174,800 |
| 2009/05/27 | 6,280 | 6,280 | 6,200 | 6,220 | 176,700 |
| 2009/05/26 | 6,280 | 6,310 | 6,260 | 6,280 | 247,800 |
| 2009/05/25 | 6,170 | 6,240 | 6,160 | 6,240 | 192,500 |
| 2009/05/22 | 6,150 | 6,160 | 6,130 | 6,150 | 157,900 |
| 2009/05/21 | 6,140 | 6,160 | 6,120 | 6,150 | 188,200 |
| 2009/05/20 | 6,160 | 6,180 | 6,140 | 6,170 | 138,200 |
| 2009/05/19 | 6,180 | 6,200 | 6,120 | 6,140 | 306,300 |
| 2009/05/18 | 6,190 | 6,200 | 6,090 | 6,110 | 436,000 |
| 2009/05/15 | 6,270 | 6,280 | 6,230 | 6,230 | 157,400 |
| 2009/05/14 | 6,240 | 6,290 | 6,220 | 6,270 | 197,200 |
| 2009/05/13 | 6,210 | 6,300 | 6,210 | 6,300 | 164,700 |
| 2009/05/12 | 6,230 | 6,230 | 6,200 | 6,210 | 192,200 |
| 2009/05/11 | 6,250 | 6,250 | 6,200 | 6,230 | 270,000 |
| 2009/05/08 | 6,240 | 6,290 | 6,230 | 6,240 | 307,300 |
| 2009/05/07 | 6,240 | 6,240 | 6,180 | 6,210 | 291,300 |
| 2009/05/01 | 6,210 | 6,210 | 6,150 | 6,160 | 355,700 |
| 2009/04/30 | 6,350 | 6,430 | 6,200 | 6,210 | 465,600 |
| 2009/04/28 | 6,260 | 6,430 | 6,250 | 6,330 | 420,900 |
| 2009/04/27 | 6,280 | 6,300 | 6,230 | 6,240 | 199,300 |
| 2009/04/24 | 6,310 | 6,310 | 6,240 | 6,250 | 174,000 |
| 2009/04/23 | 6,270 | 6,330 | 6,250 | 6,320 | 311,800 |
| 2009/04/22 | 6,270 | 6,290 | 6,220 | 6,250 | 220,900 |
| 2009/04/21 | 6,240 | 6,300 | 6,210 | 6,300 | 239,100 |
| 2009/04/20 | 6,220 | 6,300 | 6,220 | 6,300 | 285,300 |
| 2009/04/17 | 6,210 | 6,280 | 6,180 | 6,190 | 392,600 |
| 2009/04/16 | 6,190 | 6,250 | 6,180 | 6,200 | 279,700 |
| 2009/04/15 | 6,170 | 6,200 | 6,150 | 6,180 | 272,800 |
| 2009/04/14 | 6,190 | 6,200 | 6,150 | 6,180 | 263,900 |
| 2009/04/13 | 6,210 | 6,210 | 6,170 | 6,190 | 210,300 |
| 2009/04/10 | 6,280 | 6,290 | 6,180 | 6,190 | 282,300 |
| 2009/04/09 | 6,220 | 6,240 | 6,180 | 6,220 | 214,700 |
| 2009/04/08 | 6,230 | 6,250 | 6,160 | 6,180 | 382,800 |
| 2009/04/07 | 6,170 | 6,250 | 6,140 | 6,210 | 230,000 |
| 2009/04/06 | 6,240 | 6,240 | 6,130 | 6,160 | 277,700 |
| 2009/04/03 | 6,330 | 6,340 | 6,180 | 6,190 | 338,200 |
| 2009/04/02 | 6,390 | 6,390 | 6,270 | 6,290 | 350,100 |
| 2009/04/01 | 6,290 | 6,350 | 6,250 | 6,270 | 319,600 |
| 2009/03/31 | 6,350 | 6,370 | 6,260 | 6,280 | 306,000 |
| 2009/03/30 | 6,480 | 6,570 | 6,400 | 6,400 | 370,900 |
| 2009/03/27 | 6,390 | 6,520 | 6,380 | 6,480 | 751,300 |
| 2009/03/26 | 6,320 | 6,380 | 6,280 | 6,380 | 348,300 |
| 2009/03/25 | 6,350 | 6,390 | 6,330 | 6,370 | 736,000 |
| 2009/03/24 | 6,310 | 6,360 | 6,290 | 6,320 | 544,500 |
| 2009/03/23 | 6,220 | 6,240 | 6,180 | 6,240 | 355,000 |
| 2009/03/19 | 6,190 | 6,240 | 6,150 | 6,150 | 408,700 |
| 2009/03/18 | 6,160 | 6,160 | 6,110 | 6,130 | 321,900 |
| 2009/03/17 | 6,150 | 6,170 | 6,110 | 6,160 | 370,800 |
| 2009/03/16 | 6,110 | 6,160 | 6,100 | 6,120 | 333,000 |
| 2009/03/13 | 6,160 | 6,180 | 6,100 | 6,110 | 445,400 |
| 2009/03/12 | 6,190 | 6,220 | 6,110 | 6,120 | 355,500 |
| 2009/03/11 | 6,290 | 6,310 | 6,180 | 6,180 | 282,900 |
| 2009/03/10 | 6,270 | 6,290 | 6,190 | 6,220 | 279,000 |
| 2009/03/09 | 6,290 | 6,310 | 6,210 | 6,230 | 254,700 |
| 2009/03/06 | 6,250 | 6,290 | 6,160 | 6,230 | 229,900 |
| 2009/03/05 | 6,350 | 6,360 | 6,280 | 6,280 | 331,700 |
| 2009/03/04 | 6,210 | 6,340 | 6,150 | 6,320 | 375,500 |
| 2009/03/03 | 6,260 | 6,270 | 6,060 | 6,160 | 588,700 |
| 2009/03/02 | 6,360 | 6,370 | 6,270 | 6,300 | 446,400 |
| 2009/02/27 | 6,400 | 6,440 | 6,380 | 6,430 | 345,900 |
| 2009/02/26 | 6,490 | 6,510 | 6,370 | 6,390 | 267,200 |
| 2009/02/25 | 6,490 | 6,580 | 6,400 | 6,440 | 272,600 |
| 2009/02/24 | 6,450 | 6,480 | 6,370 | 6,440 | 438,700 |
| 2009/02/23 | 6,410 | 6,530 | 6,410 | 6,490 | 219,700 |
| 2009/02/20 | 6,530 | 6,550 | 6,410 | 6,450 | 246,400 |
| 2009/02/19 | 6,500 | 6,570 | 6,460 | 6,490 | 262,000 |
| 2009/02/18 | 6,610 | 6,610 | 6,390 | 6,400 | 383,300 |
| 2009/02/17 | 6,580 | 6,590 | 6,530 | 6,550 | 297,500 |
| 2009/02/16 | 6,500 | 6,650 | 6,490 | 6,590 | 316,100 |
| 2009/02/13 | 6,410 | 6,670 | 6,370 | 6,580 | 445,700 |
| 2009/02/12 | 6,410 | 6,450 | 6,300 | 6,310 | 605,700 |
| 2009/02/10 | 6,530 | 6,590 | 6,380 | 6,400 | 561,200 |
| 2009/02/09 | 6,710 | 6,730 | 6,480 | 6,520 | 505,000 |
| 2009/02/06 | 6,930 | 6,980 | 6,660 | 6,680 | 716,800 |
| 2009/02/05 | 6,790 | 6,820 | 6,720 | 6,820 | 341,300 |
| 2009/02/04 | 6,730 | 6,750 | 6,680 | 6,750 | 318,600 |
| 2009/02/03 | 6,710 | 6,750 | 6,670 | 6,690 | 400,600 |
| 2009/02/02 | 6,860 | 6,870 | 6,760 | 6,760 | 262,900 |
| 2009/01/30 | 6,810 | 6,890 | 6,780 | 6,860 | 311,100 |
| 2009/01/29 | 6,940 | 6,940 | 6,840 | 6,890 | 367,400 |
| 2009/01/28 | 7,030 | 7,030 | 6,840 | 6,850 | 257,200 |
| 2009/01/27 | 6,980 | 7,070 | 6,960 | 7,030 | 244,100 |
| 2009/01/26 | 6,860 | 6,940 | 6,850 | 6,910 | 192,600 |
| 2009/01/23 | 6,850 | 6,910 | 6,830 | 6,850 | 162,300 |
| 2009/01/22 | 6,900 | 6,900 | 6,800 | 6,820 | 257,400 |
| 2009/01/21 | 7,010 | 7,030 | 6,850 | 6,860 | 345,400 |
| 2009/01/20 | 7,060 | 7,120 | 7,020 | 7,060 | 125,500 |
| 2009/01/19 | 7,040 | 7,090 | 6,990 | 7,040 | 109,400 |
| 2009/01/16 | 7,000 | 7,030 | 6,940 | 7,020 | 120,700 |
| 2009/01/15 | 6,850 | 6,990 | 6,800 | 6,930 | 234,800 |
| 2009/01/14 | 6,920 | 6,960 | 6,900 | 6,910 | 140,000 |
| 2009/01/13 | 7,040 | 7,040 | 6,910 | 6,910 | 169,000 |
| 2009/01/09 | 7,050 | 7,090 | 7,020 | 7,030 | 134,000 |
| 2009/01/08 | 7,080 | 7,220 | 7,070 | 7,070 | 225,000 |
| 2009/01/07 | 7,270 | 7,270 | 7,060 | 7,090 | 291,300 |
| 2009/01/06 | 7,300 | 7,340 | 7,230 | 7,260 | 213,000 |
| 2009/01/05 | 7,440 | 7,450 | 7,250 | 7,290 | 120,600 |