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 |
|---|---|---|---|---|---|
| 2010/12/30 | 7,540 | 7,560 | 7,520 | 7,520 | 107,300 |
| 2010/12/29 | 7,590 | 7,600 | 7,550 | 7,560 | 127,500 |
| 2010/12/28 | 7,610 | 7,620 | 7,580 | 7,580 | 67,600 |
| 2010/12/27 | 7,610 | 7,630 | 7,580 | 7,590 | 78,200 |
| 2010/12/24 | 7,580 | 7,630 | 7,580 | 7,610 | 114,600 |
| 2010/12/22 | 7,650 | 7,660 | 7,560 | 7,580 | 232,100 |
| 2010/12/21 | 7,710 | 7,730 | 7,630 | 7,640 | 204,500 |
| 2010/12/20 | 7,660 | 7,710 | 7,600 | 7,660 | 206,800 |
| 2010/12/17 | 7,690 | 7,720 | 7,640 | 7,660 | 229,700 |
| 2010/12/16 | 7,860 | 7,890 | 7,700 | 7,700 | 366,900 |
| 2010/12/15 | 7,750 | 7,870 | 7,750 | 7,770 | 576,500 |
| 2010/12/14 | 7,620 | 7,660 | 7,580 | 7,660 | 237,100 |
| 2010/12/13 | 7,540 | 7,650 | 7,530 | 7,620 | 435,200 |
| 2010/12/10 | 7,550 | 7,570 | 7,510 | 7,510 | 296,200 |
| 2010/12/09 | 7,550 | 7,550 | 7,510 | 7,540 | 139,000 |
| 2010/12/08 | 7,580 | 7,580 | 7,500 | 7,530 | 257,700 |
| 2010/12/07 | 7,580 | 7,600 | 7,510 | 7,530 | 282,500 |
| 2010/12/06 | 7,610 | 7,630 | 7,570 | 7,610 | 176,800 |
| 2010/12/03 | 7,790 | 7,810 | 7,580 | 7,610 | 313,800 |
| 2010/12/02 | 7,650 | 7,820 | 7,560 | 7,760 | 519,000 |
| 2010/12/01 | 7,580 | 7,600 | 7,570 | 7,600 | 123,500 |
| 2010/11/30 | 7,610 | 7,640 | 7,580 | 7,580 | 143,500 |
| 2010/11/29 | 7,600 | 7,660 | 7,580 | 7,610 | 161,000 |
| 2010/11/26 | 7,590 | 7,610 | 7,550 | 7,600 | 138,300 |
| 2010/11/25 | 7,560 | 7,610 | 7,540 | 7,560 | 212,400 |
| 2010/11/24 | 7,520 | 7,640 | 7,510 | 7,560 | 197,700 |
| 2010/11/22 | 7,610 | 7,620 | 7,550 | 7,550 | 185,200 |
| 2010/11/19 | 7,690 | 7,700 | 7,600 | 7,620 | 262,900 |
| 2010/11/18 | 7,580 | 7,690 | 7,550 | 7,690 | 237,300 |
| 2010/11/17 | 7,590 | 7,600 | 7,550 | 7,580 | 194,800 |
| 2010/11/16 | 7,690 | 7,700 | 7,600 | 7,640 | 178,200 |
| 2010/11/15 | 7,700 | 7,720 | 7,660 | 7,660 | 181,700 |
| 2010/11/12 | 7,690 | 7,750 | 7,680 | 7,690 | 185,400 |
| 2010/11/11 | 7,720 | 7,790 | 7,680 | 7,710 | 261,100 |
| 2010/11/10 | 7,790 | 7,790 | 7,680 | 7,710 | 207,700 |
| 2010/11/09 | 7,800 | 7,830 | 7,730 | 7,750 | 213,400 |
| 2010/11/08 | 7,800 | 7,810 | 7,740 | 7,790 | 203,000 |
| 2010/11/05 | 7,920 | 7,940 | 7,750 | 7,800 | 331,900 |
| 2010/11/04 | 7,890 | 7,910 | 7,850 | 7,870 | 186,100 |
| 2010/11/02 | 7,840 | 7,840 | 7,780 | 7,820 | 162,200 |
| 2010/11/01 | 7,780 | 7,880 | 7,750 | 7,840 | 150,500 |
| 2010/10/29 | 7,840 | 7,840 | 7,750 | 7,800 | 240,600 |
| 2010/10/28 | 7,830 | 7,870 | 7,810 | 7,850 | 225,100 |
| 2010/10/27 | 7,920 | 7,920 | 7,820 | 7,850 | 132,700 |
| 2010/10/26 | 7,910 | 7,950 | 7,880 | 7,920 | 247,600 |
| 2010/10/25 | 7,860 | 7,910 | 7,830 | 7,860 | 197,600 |
| 2010/10/22 | 7,780 | 7,850 | 7,760 | 7,850 | 126,600 |
| 2010/10/21 | 7,780 | 7,800 | 7,730 | 7,800 | 146,200 |
| 2010/10/20 | 7,780 | 7,790 | 7,720 | 7,790 | 144,600 |
| 2010/10/19 | 7,740 | 7,780 | 7,710 | 7,770 | 110,300 |
| 2010/10/18 | 7,630 | 7,700 | 7,630 | 7,700 | 84,900 |
| 2010/10/15 | 7,670 | 7,670 | 7,620 | 7,630 | 117,600 |
| 2010/10/14 | 7,610 | 7,690 | 7,600 | 7,650 | 138,400 |
| 2010/10/13 | 7,640 | 7,650 | 7,560 | 7,610 | 159,700 |
| 2010/10/12 | 7,780 | 7,780 | 7,610 | 7,640 | 139,200 |
| 2010/10/08 | 7,760 | 7,810 | 7,720 | 7,720 | 187,400 |
| 2010/10/07 | 7,690 | 7,760 | 7,690 | 7,730 | 129,800 |
| 2010/10/06 | 7,750 | 7,770 | 7,670 | 7,730 | 219,200 |
| 2010/10/05 | 7,630 | 7,710 | 7,620 | 7,690 | 205,800 |
| 2010/10/04 | 7,780 | 7,780 | 7,630 | 7,660 | 192,700 |
| 2010/10/01 | 7,780 | 7,790 | 7,730 | 7,760 | 173,300 |
| 2010/09/30 | 7,860 | 7,890 | 7,780 | 7,780 | 182,300 |
| 2010/09/29 | 7,860 | 7,910 | 7,790 | 7,870 | 320,600 |
| 2010/09/28 | 7,790 | 7,860 | 7,760 | 7,850 | 527,700 |
| 2010/09/27 | 7,740 | 7,780 | 7,690 | 7,750 | 875,200 |
| 2010/09/24 | 7,780 | 7,810 | 7,760 | 7,780 | 406,900 |
| 2010/09/22 | 7,690 | 7,780 | 7,670 | 7,740 | 314,800 |
| 2010/09/21 | 7,900 | 7,900 | 7,650 | 7,650 | 475,400 |
| 2010/09/17 | 7,930 | 7,930 | 7,840 | 7,920 | 293,000 |
| 2010/09/16 | 7,900 | 7,950 | 7,840 | 7,900 | 357,700 |
| 2010/09/15 | 7,780 | 7,900 | 7,750 | 7,880 | 315,600 |
| 2010/09/14 | 7,780 | 7,780 | 7,740 | 7,770 | 124,300 |
| 2010/09/13 | 7,850 | 7,870 | 7,760 | 7,780 | 152,600 |
| 2010/09/10 | 7,870 | 7,900 | 7,810 | 7,840 | 330,600 |
| 2010/09/09 | 7,770 | 7,810 | 7,740 | 7,800 | 363,600 |
| 2010/09/08 | 7,660 | 7,740 | 7,660 | 7,740 | 248,500 |
| 2010/09/07 | 7,670 | 7,720 | 7,640 | 7,690 | 191,700 |
| 2010/09/06 | 7,650 | 7,700 | 7,600 | 7,660 | 236,100 |
| 2010/09/03 | 7,540 | 7,620 | 7,530 | 7,600 | 135,900 |
| 2010/09/02 | 7,560 | 7,570 | 7,470 | 7,540 | 162,200 |
| 2010/09/01 | 7,450 | 7,470 | 7,410 | 7,460 | 148,800 |
| 2010/08/31 | 7,550 | 7,580 | 7,440 | 7,450 | 199,500 |
| 2010/08/30 | 7,570 | 7,680 | 7,560 | 7,600 | 177,700 |
| 2010/08/27 | 7,450 | 7,550 | 7,420 | 7,530 | 155,200 |
| 2010/08/26 | 7,500 | 7,510 | 7,420 | 7,440 | 138,800 |
| 2010/08/25 | 7,480 | 7,530 | 7,440 | 7,450 | 126,800 |
| 2010/08/24 | 7,510 | 7,550 | 7,470 | 7,500 | 120,200 |
| 2010/08/23 | 7,480 | 7,540 | 7,450 | 7,500 | 100,900 |
| 2010/08/20 | 7,540 | 7,560 | 7,470 | 7,480 | 213,200 |
| 2010/08/19 | 7,620 | 7,660 | 7,540 | 7,590 | 179,700 |
| 2010/08/18 | 7,660 | 7,680 | 7,620 | 7,630 | 126,300 |
| 2010/08/17 | 7,600 | 7,700 | 7,600 | 7,660 | 220,500 |
| 2010/08/16 | 7,600 | 7,650 | 7,590 | 7,630 | 105,000 |
| 2010/08/13 | 7,610 | 7,620 | 7,540 | 7,600 | 111,800 |
| 2010/08/12 | 7,510 | 7,630 | 7,490 | 7,600 | 290,700 |
| 2010/08/11 | 7,610 | 7,640 | 7,500 | 7,540 | 240,500 |
| 2010/08/10 | 7,650 | 7,680 | 7,540 | 7,580 | 150,500 |
| 2010/08/09 | 7,630 | 7,800 | 7,620 | 7,690 | 457,100 |
| 2010/08/06 | 7,550 | 7,640 | 7,540 | 7,640 | 276,200 |
| 2010/08/05 | 7,420 | 7,640 | 7,390 | 7,600 | 624,800 |
| 2010/08/04 | 7,210 | 7,290 | 7,200 | 7,220 | 145,000 |
| 2010/08/03 | 7,240 | 7,330 | 7,170 | 7,260 | 266,600 |
| 2010/08/02 | 7,190 | 7,190 | 7,100 | 7,140 | 161,800 |
| 2010/07/30 | 7,290 | 7,310 | 7,220 | 7,220 | 197,300 |
| 2010/07/29 | 7,210 | 7,300 | 7,190 | 7,280 | 352,400 |
| 2010/07/28 | 7,200 | 7,220 | 7,140 | 7,210 | 135,300 |
| 2010/07/27 | 7,160 | 7,200 | 7,140 | 7,180 | 83,400 |
| 2010/07/26 | 7,220 | 7,250 | 7,160 | 7,170 | 151,800 |
| 2010/07/23 | 7,220 | 7,230 | 7,140 | 7,190 | 150,600 |
| 2010/07/22 | 7,090 | 7,230 | 7,090 | 7,190 | 247,900 |
| 2010/07/21 | 7,130 | 7,170 | 7,070 | 7,080 | 212,300 |
| 2010/07/20 | 7,150 | 7,190 | 7,050 | 7,140 | 224,300 |
| 2010/07/16 | 7,160 | 7,260 | 7,160 | 7,210 | 246,700 |
| 2010/07/15 | 7,330 | 7,330 | 7,180 | 7,220 | 358,700 |
| 2010/07/14 | 7,400 | 7,450 | 7,340 | 7,350 | 283,000 |
| 2010/07/13 | 7,360 | 7,480 | 7,340 | 7,400 | 260,400 |
| 2010/07/12 | 7,560 | 7,560 | 7,410 | 7,410 | 200,100 |
| 2010/07/09 | 7,570 | 7,610 | 7,540 | 7,550 | 205,200 |
| 2010/07/08 | 7,630 | 7,640 | 7,540 | 7,570 | 238,500 |
| 2010/07/07 | 7,600 | 7,630 | 7,530 | 7,580 | 365,000 |
| 2010/07/06 | 7,500 | 7,570 | 7,460 | 7,560 | 333,000 |
| 2010/07/05 | 7,450 | 7,520 | 7,410 | 7,520 | 261,500 |
| 2010/07/02 | 7,490 | 7,510 | 7,420 | 7,450 | 238,500 |
| 2010/07/01 | 7,410 | 7,500 | 7,400 | 7,460 | 286,000 |
| 2010/06/30 | 7,380 | 7,440 | 7,360 | 7,410 | 233,800 |
| 2010/06/29 | 7,470 | 7,500 | 7,430 | 7,460 | 210,000 |
| 2010/06/28 | 7,410 | 7,520 | 7,400 | 7,460 | 496,300 |
| 2010/06/25 | 7,390 | 7,420 | 7,370 | 7,420 | 148,500 |
| 2010/06/24 | 7,370 | 7,420 | 7,350 | 7,380 | 138,900 |
| 2010/06/23 | 7,310 | 7,420 | 7,310 | 7,370 | 191,700 |
| 2010/06/22 | 7,390 | 7,420 | 7,350 | 7,360 | 128,900 |
| 2010/06/21 | 7,370 | 7,430 | 7,360 | 7,430 | 188,200 |
| 2010/06/18 | 7,300 | 7,380 | 7,290 | 7,380 | 162,600 |
| 2010/06/17 | 7,320 | 7,330 | 7,270 | 7,310 | 162,800 |
| 2010/06/16 | 7,340 | 7,360 | 7,300 | 7,320 | 213,900 |
| 2010/06/15 | 7,270 | 7,330 | 7,250 | 7,320 | 180,900 |
| 2010/06/14 | 7,220 | 7,300 | 7,210 | 7,290 | 218,100 |
| 2010/06/11 | 7,200 | 7,260 | 7,170 | 7,200 | 415,400 |
| 2010/06/10 | 7,180 | 7,200 | 7,120 | 7,180 | 208,500 |
| 2010/06/09 | 7,180 | 7,220 | 7,110 | 7,130 | 459,600 |
| 2010/06/08 | 7,050 | 7,200 | 7,040 | 7,200 | 282,700 |
| 2010/06/07 | 7,060 | 7,130 | 7,060 | 7,090 | 248,800 |
| 2010/06/04 | 7,080 | 7,110 | 7,070 | 7,100 | 350,200 |
| 2010/06/03 | 7,000 | 7,080 | 6,990 | 7,070 | 291,300 |
| 2010/06/02 | 6,950 | 7,010 | 6,920 | 6,970 | 271,400 |
| 2010/06/01 | 6,900 | 6,970 | 6,890 | 6,960 | 178,400 |
| 2010/05/31 | 6,920 | 7,000 | 6,870 | 6,920 | 228,400 |
| 2010/05/28 | 6,980 | 6,990 | 6,920 | 6,920 | 344,000 |
| 2010/05/27 | 6,940 | 6,960 | 6,840 | 6,940 | 337,000 |
| 2010/05/26 | 6,990 | 7,020 | 6,920 | 6,920 | 456,900 |
| 2010/05/25 | 6,990 | 7,010 | 6,950 | 6,970 | 304,900 |
| 2010/05/24 | 6,970 | 7,060 | 6,930 | 7,020 | 385,800 |
| 2010/05/21 | 7,000 | 7,030 | 6,880 | 6,910 | 393,900 |
| 2010/05/20 | 6,980 | 7,080 | 6,980 | 7,040 | 416,600 |
| 2010/05/19 | 6,940 | 7,030 | 6,940 | 7,030 | 330,200 |
| 2010/05/18 | 6,980 | 7,010 | 6,940 | 6,980 | 185,600 |
| 2010/05/17 | 6,980 | 7,060 | 6,960 | 7,030 | 452,600 |
| 2010/05/14 | 6,830 | 7,000 | 6,830 | 6,980 | 443,400 |
| 2010/05/13 | 6,850 | 6,870 | 6,830 | 6,860 | 194,100 |
| 2010/05/12 | 6,780 | 6,850 | 6,780 | 6,840 | 264,400 |
| 2010/05/11 | 6,780 | 6,820 | 6,730 | 6,740 | 218,200 |
| 2010/05/10 | 6,610 | 6,810 | 6,560 | 6,780 | 382,200 |
| 2010/05/07 | 6,570 | 6,620 | 6,560 | 6,620 | 217,700 |
| 2010/05/06 | 6,650 | 6,680 | 6,550 | 6,650 | 214,500 |
| 2010/04/30 | 6,680 | 6,700 | 6,630 | 6,660 | 102,900 |
| 2010/04/28 | 6,700 | 6,700 | 6,650 | 6,650 | 131,900 |
| 2010/04/27 | 6,730 | 6,730 | 6,700 | 6,720 | 82,300 |
| 2010/04/26 | 6,750 | 6,780 | 6,720 | 6,750 | 99,600 |
| 2010/04/23 | 6,730 | 6,740 | 6,690 | 6,740 | 131,600 |
| 2010/04/22 | 6,700 | 6,730 | 6,650 | 6,730 | 125,500 |
| 2010/04/21 | 6,700 | 6,750 | 6,690 | 6,700 | 195,600 |
| 2010/04/20 | 6,670 | 6,760 | 6,670 | 6,690 | 211,800 |
| 2010/04/19 | 6,710 | 6,740 | 6,660 | 6,660 | 88,500 |
| 2010/04/16 | 6,790 | 6,790 | 6,740 | 6,750 | 89,400 |
| 2010/04/15 | 6,780 | 6,820 | 6,740 | 6,790 | 169,900 |
| 2010/04/14 | 6,690 | 6,800 | 6,680 | 6,790 | 371,000 |
| 2010/04/13 | 6,590 | 6,680 | 6,580 | 6,680 | 256,200 |
| 2010/04/12 | 6,580 | 6,620 | 6,570 | 6,580 | 212,300 |
| 2010/04/09 | 6,520 | 6,570 | 6,520 | 6,560 | 151,400 |
| 2010/04/08 | 6,520 | 6,550 | 6,490 | 6,520 | 165,300 |
| 2010/04/07 | 6,440 | 6,530 | 6,430 | 6,520 | 199,300 |
| 2010/04/06 | 6,420 | 6,460 | 6,410 | 6,430 | 105,000 |
| 2010/04/05 | 6,470 | 6,470 | 6,430 | 6,440 | 104,100 |
| 2010/04/02 | 6,500 | 6,500 | 6,460 | 6,480 | 75,600 |
| 2010/04/01 | 6,500 | 6,500 | 6,470 | 6,500 | 85,400 |
| 2010/03/31 | 6,500 | 6,520 | 6,470 | 6,520 | 137,500 |
| 2010/03/30 | 6,410 | 6,520 | 6,400 | 6,520 | 184,700 |
| 2010/03/29 | 6,390 | 6,440 | 6,360 | 6,420 | 294,400 |
| 2010/03/26 | 6,540 | 6,550 | 6,510 | 6,520 | 541,600 |
| 2010/03/25 | 6,580 | 6,580 | 6,530 | 6,540 | 194,800 |
| 2010/03/24 | 6,580 | 6,590 | 6,550 | 6,570 | 138,000 |
| 2010/03/23 | 6,540 | 6,580 | 6,530 | 6,580 | 132,600 |
| 2010/03/19 | 6,490 | 6,540 | 6,490 | 6,540 | 152,800 |
| 2010/03/18 | 6,500 | 6,510 | 6,470 | 6,470 | 108,200 |
| 2010/03/17 | 6,490 | 6,500 | 6,480 | 6,500 | 95,500 |
| 2010/03/16 | 6,470 | 6,490 | 6,460 | 6,490 | 96,900 |
| 2010/03/15 | 6,470 | 6,480 | 6,460 | 6,460 | 55,900 |
| 2010/03/12 | 6,450 | 6,480 | 6,450 | 6,480 | 114,900 |
| 2010/03/11 | 6,450 | 6,500 | 6,440 | 6,460 | 97,500 |
| 2010/03/10 | 6,480 | 6,490 | 6,420 | 6,450 | 151,300 |
| 2010/03/09 | 6,530 | 6,530 | 6,470 | 6,480 | 135,100 |
| 2010/03/08 | 6,470 | 6,550 | 6,460 | 6,540 | 237,300 |
| 2010/03/05 | 6,380 | 6,440 | 6,370 | 6,430 | 189,200 |
| 2010/03/04 | 6,390 | 6,400 | 6,340 | 6,350 | 177,600 |
| 2010/03/03 | 6,350 | 6,390 | 6,330 | 6,390 | 148,900 |
| 2010/03/02 | 6,360 | 6,370 | 6,330 | 6,360 | 96,200 |
| 2010/03/01 | 6,380 | 6,380 | 6,350 | 6,360 | 70,600 |
| 2010/02/26 | 6,380 | 6,400 | 6,360 | 6,360 | 149,000 |
| 2010/02/25 | 6,360 | 6,380 | 6,340 | 6,370 | 94,900 |
| 2010/02/24 | 6,360 | 6,380 | 6,330 | 6,370 | 117,700 |
| 2010/02/23 | 6,390 | 6,400 | 6,350 | 6,400 | 105,100 |
| 2010/02/22 | 6,350 | 6,400 | 6,340 | 6,380 | 155,200 |
| 2010/02/19 | 6,330 | 6,350 | 6,300 | 6,310 | 123,000 |
| 2010/02/18 | 6,380 | 6,380 | 6,330 | 6,330 | 177,000 |
| 2010/02/17 | 6,400 | 6,440 | 6,390 | 6,400 | 142,400 |
| 2010/02/16 | 6,380 | 6,410 | 6,370 | 6,390 | 101,900 |
| 2010/02/15 | 6,390 | 6,420 | 6,360 | 6,360 | 128,200 |
| 2010/02/12 | 6,350 | 6,390 | 6,340 | 6,370 | 123,400 |
| 2010/02/10 | 6,380 | 6,390 | 6,330 | 6,350 | 87,800 |
| 2010/02/09 | 6,280 | 6,420 | 6,270 | 6,380 | 318,100 |
| 2010/02/08 | 6,260 | 6,310 | 6,230 | 6,290 | 160,400 |
| 2010/02/05 | 6,250 | 6,280 | 6,230 | 6,250 | 169,500 |
| 2010/02/04 | 6,210 | 6,260 | 6,210 | 6,250 | 86,700 |
| 2010/02/03 | 6,230 | 6,240 | 6,210 | 6,220 | 98,300 |
| 2010/02/02 | 6,200 | 6,220 | 6,180 | 6,220 | 71,900 |
| 2010/02/01 | 6,210 | 6,210 | 6,170 | 6,200 | 94,100 |
| 2010/01/29 | 6,190 | 6,240 | 6,190 | 6,200 | 96,800 |
| 2010/01/28 | 6,200 | 6,220 | 6,170 | 6,200 | 84,000 |
| 2010/01/27 | 6,230 | 6,260 | 6,180 | 6,180 | 179,700 |
| 2010/01/26 | 6,260 | 6,280 | 6,210 | 6,210 | 97,600 |
| 2010/01/25 | 6,210 | 6,260 | 6,200 | 6,230 | 124,500 |
| 2010/01/22 | 6,190 | 6,210 | 6,160 | 6,210 | 111,700 |
| 2010/01/21 | 6,200 | 6,210 | 6,180 | 6,190 | 98,600 |
| 2010/01/20 | 6,190 | 6,200 | 6,180 | 6,200 | 63,100 |
| 2010/01/19 | 6,190 | 6,210 | 6,180 | 6,190 | 57,600 |
| 2010/01/18 | 6,200 | 6,220 | 6,180 | 6,190 | 75,200 |
| 2010/01/15 | 6,190 | 6,200 | 6,170 | 6,190 | 92,800 |
| 2010/01/14 | 6,180 | 6,210 | 6,170 | 6,180 | 111,200 |
| 2010/01/13 | 6,190 | 6,200 | 6,180 | 6,180 | 70,900 |
| 2010/01/12 | 6,150 | 6,200 | 6,150 | 6,180 | 103,200 |
| 2010/01/08 | 6,150 | 6,170 | 6,130 | 6,150 | 108,900 |
| 2010/01/07 | 6,170 | 6,170 | 6,150 | 6,170 | 38,700 |
| 2010/01/06 | 6,160 | 6,170 | 6,140 | 6,170 | 79,800 |
| 2010/01/05 | 6,180 | 6,190 | 6,130 | 6,140 | 68,000 |
| 2010/01/04 | 6,160 | 6,160 | 6,130 | 6,150 | 37,800 |