オリックス(8591)の株価時系列情報
オリックス(8591)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 |
|---|---|---|---|---|---|
| 1990/12/28 | 2,710 | 2,800 | 2,710 | 2,710 | 40,000 |
| 1990/12/27 | 2,710 | 2,740 | 2,710 | 2,710 | 15,000 |
| 1990/12/26 | 2,830 | 2,830 | 2,790 | 2,830 | 19,000 |
| 1990/12/25 | 2,880 | 2,880 | 2,700 | 2,800 | 88,000 |
| 1990/12/21 | 2,900 | 2,960 | 2,760 | 2,880 | 82,000 |
| 1990/12/20 | 3,000 | 3,030 | 2,970 | 2,970 | 91,000 |
| 1990/12/19 | 2,970 | 3,000 | 2,930 | 2,930 | 87,000 |
| 1990/12/18 | 3,050 | 3,050 | 2,980 | 3,000 | 42,000 |
| 1990/12/17 | 2,950 | 3,050 | 2,900 | 3,000 | 70,000 |
| 1990/12/14 | 2,970 | 2,970 | 2,900 | 2,960 | 100,000 |
| 1990/12/13 | 2,980 | 3,010 | 2,940 | 2,970 | 41,000 |
| 1990/12/12 | 2,940 | 3,000 | 2,940 | 2,970 | 28,000 |
| 1990/12/11 | 2,970 | 3,000 | 2,940 | 2,950 | 36,000 |
| 1990/12/10 | 3,050 | 3,050 | 2,970 | 2,970 | 41,000 |
| 1990/12/07 | 3,000 | 3,050 | 2,940 | 3,000 | 119,000 |
| 1990/12/06 | 2,840 | 2,860 | 2,810 | 2,860 | 69,000 |
| 1990/12/05 | 2,820 | 2,850 | 2,770 | 2,800 | 45,000 |
| 1990/12/04 | 2,860 | 2,860 | 2,820 | 2,820 | 17,000 |
| 1990/12/03 | 2,980 | 2,980 | 2,930 | 2,940 | 79,000 |
| 1990/11/30 | 2,760 | 2,880 | 2,760 | 2,880 | 14,000 |
| 1990/11/29 | 2,950 | 2,970 | 2,850 | 2,900 | 48,000 |
| 1990/11/28 | 3,040 | 3,040 | 2,950 | 3,020 | 193,000 |
| 1990/11/27 | 2,800 | 3,050 | 2,800 | 3,050 | 99,000 |
| 1990/11/26 | 2,810 | 2,830 | 2,760 | 2,800 | 188,000 |
| 1990/11/22 | 2,780 | 2,800 | 2,770 | 2,800 | 35,000 |
| 1990/11/21 | 2,800 | 2,800 | 2,780 | 2,780 | 52,000 |
| 1990/11/20 | 2,800 | 2,850 | 2,770 | 2,800 | 37,000 |
| 1990/11/19 | 2,750 | 2,800 | 2,750 | 2,800 | 18,000 |
| 1990/11/16 | 2,710 | 2,710 | 2,710 | 2,710 | 26,000 |
| 1990/11/15 | 2,670 | 2,670 | 2,650 | 2,670 | 67,000 |
| 1990/11/14 | 2,660 | 2,670 | 2,650 | 2,660 | 103,000 |
| 1990/11/13 | 2,600 | 2,660 | 2,600 | 2,660 | 159,000 |
| 1990/11/09 | 2,590 | 2,600 | 2,550 | 2,560 | 208,000 |
| 1990/11/08 | 2,700 | 2,720 | 2,500 | 2,550 | 112,000 |
| 1990/11/07 | 2,900 | 2,920 | 2,860 | 2,900 | 97,000 |
| 1990/11/06 | 3,020 | 3,050 | 2,900 | 2,930 | 67,000 |
| 1990/11/05 | 3,040 | 3,100 | 3,030 | 3,050 | 75,000 |
| 1990/11/02 | 3,000 | 3,090 | 3,000 | 3,090 | 50,000 |
| 1990/11/01 | 3,240 | 3,250 | 3,040 | 3,050 | 56,000 |
| 1990/10/31 | 3,240 | 3,300 | 3,240 | 3,290 | 36,000 |
| 1990/10/30 | 3,080 | 3,090 | 3,030 | 3,090 | 99,000 |
| 1990/10/29 | 3,070 | 3,110 | 3,050 | 3,110 | 119,000 |
| 1990/10/26 | 3,080 | 3,100 | 3,050 | 3,100 | 84,000 |
| 1990/10/25 | 3,060 | 3,090 | 3,010 | 3,080 | 80,000 |
| 1990/10/24 | 3,050 | 3,050 | 2,990 | 2,990 | 69,000 |
| 1990/10/23 | 3,050 | 3,050 | 3,020 | 3,050 | 75,000 |
| 1990/10/22 | 3,080 | 3,090 | 3,020 | 3,050 | 106,000 |
| 1990/10/19 | 2,980 | 3,080 | 2,950 | 3,080 | 209,000 |
| 1990/10/18 | 2,990 | 2,990 | 2,940 | 2,940 | 98,000 |
| 1990/10/17 | 2,940 | 2,970 | 2,910 | 2,970 | 108,000 |
| 1990/10/16 | 2,800 | 2,920 | 2,800 | 2,870 | 59,000 |
| 1990/10/15 | 2,740 | 2,850 | 2,710 | 2,770 | 71,000 |
| 1990/10/12 | 2,690 | 2,750 | 2,650 | 2,700 | 58,000 |
| 1990/10/11 | 2,810 | 2,810 | 2,620 | 2,660 | 45,000 |
| 1990/10/09 | 2,890 | 2,930 | 2,810 | 2,820 | 56,000 |
| 1990/10/08 | 2,850 | 3,000 | 2,850 | 2,850 | 91,000 |
| 1990/10/05 | 2,540 | 2,800 | 2,540 | 2,750 | 116,000 |
| 1990/10/04 | 2,440 | 2,590 | 2,410 | 2,500 | 95,000 |
| 1990/10/03 | 2,450 | 2,580 | 2,300 | 2,400 | 195,000 |
| 1990/10/02 | 2,130 | 2,390 | 2,130 | 2,390 | 401,000 |
| 1990/10/01 | 2,400 | 2,400 | 2,110 | 2,110 | 51,000 |
| 1990/09/28 | 2,380 | 2,400 | 2,300 | 2,400 | 104,000 |
| 1990/09/27 | 2,740 | 2,740 | 2,500 | 2,500 | 84,000 |
| 1990/09/26 | 2,930 | 2,930 | 2,800 | 2,800 | 18,000 |
| 1990/09/25 | 3,050 | 3,050 | 2,950 | 2,950 | 11,000 |
| 1990/09/21 | 3,000 | 3,100 | 3,000 | 3,100 | 57,000 |
| 1990/09/20 | 3,300 | 3,300 | 3,150 | 3,200 | 57,000 |
| 1990/09/19 | 3,400 | 3,400 | 3,360 | 3,360 | 17,000 |
| 1990/09/18 | 3,410 | 3,410 | 3,400 | 3,400 | 16,000 |
| 1990/09/17 | 3,490 | 3,520 | 3,470 | 3,500 | 19,000 |
| 1990/09/14 | 3,540 | 3,540 | 3,490 | 3,500 | 63,000 |
| 1990/09/13 | 3,590 | 3,590 | 3,490 | 3,540 | 43,000 |
| 1990/09/12 | 3,600 | 3,600 | 3,560 | 3,590 | 40,000 |
| 1990/09/11 | 3,590 | 3,600 | 3,510 | 3,600 | 56,000 |
| 1990/09/10 | 3,660 | 3,660 | 3,580 | 3,600 | 29,000 |
| 1990/09/07 | 3,600 | 3,700 | 3,590 | 3,660 | 46,000 |
| 1990/09/06 | 3,700 | 3,700 | 3,600 | 3,650 | 38,000 |
| 1990/09/05 | 3,650 | 3,700 | 3,600 | 3,700 | 30,000 |
| 1990/09/04 | 3,850 | 3,850 | 3,780 | 3,840 | 22,000 |
| 1990/09/03 | 3,750 | 3,850 | 3,750 | 3,850 | 45,000 |
| 1990/08/31 | 3,830 | 3,850 | 3,750 | 3,750 | 45,000 |
| 1990/08/30 | 3,700 | 3,800 | 3,590 | 3,780 | 40,000 |
| 1990/08/29 | 3,620 | 3,680 | 3,600 | 3,600 | 37,000 |
| 1990/08/28 | 3,610 | 3,640 | 3,580 | 3,580 | 27,000 |
| 1990/08/27 | 3,450 | 3,550 | 3,430 | 3,450 | 68,000 |
| 1990/08/24 | 3,550 | 3,650 | 3,550 | 3,600 | 57,000 |
| 1990/08/23 | 3,790 | 3,800 | 3,500 | 3,600 | 126,000 |
| 1990/08/22 | 4,000 | 4,000 | 3,750 | 3,800 | 42,000 |
| 1990/08/21 | 4,000 | 4,100 | 3,900 | 4,000 | 42,000 |
| 1990/08/20 | 4,070 | 4,070 | 3,950 | 3,950 | 20,000 |
| 1990/08/17 | 4,000 | 4,080 | 3,950 | 4,070 | 86,000 |
| 1990/08/15 | 3,950 | 4,300 | 3,950 | 4,300 | 87,000 |
| 1990/08/14 | 4,020 | 4,050 | 3,900 | 3,950 | 84,000 |
| 1990/08/13 | 4,020 | 4,050 | 4,020 | 4,030 | 67,000 |
| 1990/08/10 | 4,010 | 4,060 | 4,010 | 4,050 | 47,000 |
| 1990/08/09 | 4,040 | 4,100 | 4,040 | 4,040 | 93,000 |
| 1990/08/08 | 4,000 | 4,070 | 3,980 | 4,040 | 60,000 |
| 1990/08/07 | 4,210 | 4,210 | 3,950 | 3,950 | 123,000 |
| 1990/08/06 | 4,590 | 4,590 | 4,350 | 4,360 | 45,000 |
| 1990/08/03 | 4,670 | 4,720 | 4,620 | 4,620 | 36,000 |
| 1990/08/02 | 4,810 | 4,860 | 4,690 | 4,820 | 82,000 |
| 1990/08/01 | 4,860 | 4,950 | 4,860 | 4,860 | 26,000 |
| 1990/07/31 | 4,910 | 4,910 | 4,800 | 4,910 | 56,000 |
| 1990/07/30 | 4,960 | 4,980 | 4,870 | 4,970 | 60,000 |
| 1990/07/27 | 5,030 | 5,030 | 4,880 | 4,980 | 85,000 |
| 1990/07/26 | 5,120 | 5,120 | 5,040 | 5,040 | 59,000 |
| 1990/07/25 | 5,030 | 5,120 | 5,020 | 5,120 | 91,000 |
| 1990/07/24 | 5,080 | 5,100 | 5,000 | 5,030 | 195,000 |
| 1990/07/23 | 5,310 | 5,310 | 5,160 | 5,180 | 188,000 |
| 1990/07/20 | 5,220 | 5,330 | 5,220 | 5,330 | 581,000 |
| 1990/07/19 | 5,020 | 5,290 | 5,010 | 5,290 | 662,000 |
| 1990/07/18 | 4,980 | 5,030 | 4,950 | 5,010 | 337,000 |
| 1990/07/17 | 4,910 | 4,940 | 4,870 | 4,930 | 216,000 |
| 1990/07/16 | 4,850 | 4,910 | 4,830 | 4,910 | 211,000 |
| 1990/07/13 | 4,700 | 4,790 | 4,670 | 4,790 | 96,000 |
| 1990/07/12 | 4,530 | 4,650 | 4,520 | 4,650 | 96,000 |
| 1990/07/11 | 4,440 | 4,590 | 4,440 | 4,500 | 91,000 |
| 1990/07/10 | 4,450 | 4,500 | 4,420 | 4,420 | 48,000 |
| 1990/07/09 | 4,550 | 4,560 | 4,550 | 4,550 | 28,000 |
| 1990/07/06 | 4,600 | 4,650 | 4,590 | 4,650 | 35,000 |
| 1990/07/05 | 4,660 | 4,690 | 4,660 | 4,660 | 83,000 |
| 1990/07/04 | 4,680 | 4,690 | 4,600 | 4,650 | 44,000 |
| 1990/07/03 | 4,690 | 4,690 | 4,600 | 4,680 | 56,000 |
| 1990/07/02 | 4,500 | 4,640 | 4,500 | 4,640 | 113,000 |
| 1990/06/29 | 4,650 | 4,650 | 4,540 | 4,540 | 144,000 |
| 1990/06/28 | 4,650 | 4,700 | 4,630 | 4,650 | 112,000 |
| 1990/06/27 | 4,570 | 4,650 | 4,570 | 4,630 | 54,000 |
| 1990/06/26 | 4,550 | 4,560 | 4,550 | 4,550 | 68,000 |
| 1990/06/25 | 4,620 | 4,620 | 4,510 | 4,510 | 37,000 |
| 1990/06/22 | 4,590 | 4,650 | 4,580 | 4,650 | 42,000 |
| 1990/06/21 | 4,800 | 4,800 | 4,640 | 4,640 | 85,000 |
| 1990/06/20 | 4,660 | 4,780 | 4,630 | 4,780 | 83,000 |
| 1990/06/19 | 4,830 | 4,830 | 4,630 | 4,650 | 109,000 |
| 1990/06/18 | 4,850 | 4,940 | 4,830 | 4,890 | 142,000 |
| 1990/06/15 | 4,850 | 4,850 | 4,810 | 4,830 | 117,000 |
| 1990/06/14 | 4,800 | 4,850 | 4,750 | 4,850 | 106,000 |
| 1990/06/13 | 4,800 | 4,850 | 4,750 | 4,850 | 224,000 |
| 1990/06/12 | 4,750 | 4,820 | 4,750 | 4,800 | 193,000 |
| 1990/06/11 | 4,760 | 4,820 | 4,760 | 4,770 | 66,000 |
| 1990/06/08 | 4,700 | 4,900 | 4,700 | 4,800 | 438,000 |
| 1990/06/07 | 4,640 | 4,660 | 4,550 | 4,610 | 68,000 |
| 1990/06/06 | 4,600 | 4,640 | 4,600 | 4,610 | 68,000 |
| 1990/06/05 | 4,480 | 4,540 | 4,440 | 4,480 | 53,000 |
| 1990/06/04 | 4,400 | 4,420 | 4,340 | 4,380 | 65,000 |
| 1990/06/01 | 4,630 | 4,640 | 4,600 | 4,600 | 48,000 |
| 1990/05/31 | 4,800 | 4,800 | 4,650 | 4,680 | 63,000 |
| 1990/05/30 | 4,660 | 4,770 | 4,610 | 4,770 | 51,000 |
| 1990/05/29 | 4,700 | 4,800 | 4,690 | 4,720 | 65,000 |
| 1990/05/28 | 4,500 | 4,650 | 4,500 | 4,600 | 55,000 |
| 1990/05/25 | 4,310 | 4,460 | 4,310 | 4,460 | 108,000 |
| 1990/05/24 | 4,300 | 4,350 | 4,270 | 4,300 | 157,000 |
| 1990/05/23 | 4,300 | 4,390 | 4,260 | 4,300 | 122,000 |
| 1990/05/22 | 4,350 | 4,460 | 4,250 | 4,250 | 118,000 |
| 1990/05/21 | 4,450 | 4,450 | 4,400 | 4,400 | 55,000 |
| 1990/05/18 | 4,670 | 4,670 | 4,490 | 4,500 | 59,000 |
| 1990/05/17 | 4,800 | 4,800 | 4,700 | 4,700 | 56,000 |
| 1990/05/16 | 4,950 | 4,950 | 4,840 | 4,890 | 31,000 |
| 1990/05/15 | 4,850 | 4,950 | 4,850 | 4,950 | 155,000 |
| 1990/05/14 | 4,800 | 4,900 | 4,800 | 4,900 | 92,000 |
| 1990/05/11 | 4,520 | 4,550 | 4,510 | 4,550 | 69,000 |
| 1990/05/10 | 4,550 | 4,750 | 4,500 | 4,500 | 187,000 |
| 1990/05/09 | 4,400 | 4,420 | 4,320 | 4,400 | 101,000 |
| 1990/05/08 | 4,360 | 4,360 | 4,350 | 4,350 | 45,000 |
| 1990/05/07 | 4,210 | 4,210 | 4,180 | 4,200 | 125,000 |
| 1990/05/02 | 4,210 | 4,210 | 4,190 | 4,210 | 61,000 |
| 1990/05/01 | 4,190 | 4,200 | 4,120 | 4,170 | 33,000 |
| 1990/04/27 | 4,160 | 4,210 | 4,160 | 4,190 | 41,000 |
| 1990/04/26 | 4,240 | 4,250 | 4,100 | 4,100 | 148,000 |
| 1990/04/25 | 4,340 | 4,350 | 4,180 | 4,220 | 168,000 |
| 1990/04/24 | 4,450 | 4,450 | 4,300 | 4,300 | 50,000 |
| 1990/04/23 | 4,600 | 4,600 | 4,550 | 4,550 | 113,000 |
| 1990/04/20 | 4,550 | 4,550 | 4,500 | 4,550 | 57,000 |
| 1990/04/19 | 4,500 | 4,550 | 4,450 | 4,450 | 84,000 |
| 1990/04/18 | 4,490 | 4,490 | 4,490 | 4,490 | 33,000 |
| 1990/04/17 | 4,550 | 4,550 | 4,430 | 4,430 | 27,000 |
| 1990/04/16 | 4,500 | 4,500 | 4,450 | 4,450 | 36,000 |
| 1990/04/13 | 4,450 | 4,530 | 4,400 | 4,530 | 47,000 |
| 1990/04/12 | 4,530 | 4,530 | 4,400 | 4,400 | 71,000 |
| 1990/04/11 | 4,390 | 4,510 | 4,380 | 4,510 | 55,000 |
| 1990/04/10 | 4,160 | 4,240 | 4,160 | 4,240 | 170,000 |
| 1990/04/05 | 3,810 | 3,810 | 3,710 | 3,710 | 119,000 |
| 1990/04/04 | 3,800 | 3,850 | 3,800 | 3,800 | 85,000 |
| 1990/04/03 | 3,650 | 3,800 | 3,650 | 3,800 | 79,000 |
| 1990/04/02 | 3,650 | 3,700 | 3,600 | 3,600 | 78,000 |
| 1990/03/30 | 4,000 | 4,000 | 3,860 | 4,000 | 74,000 |
| 1990/03/29 | 4,100 | 4,120 | 4,020 | 4,050 | 71,000 |
| 1990/03/28 | 4,160 | 4,180 | 4,100 | 4,100 | 142,000 |
| 1990/03/27 | 4,570 | 4,600 | 4,250 | 4,250 | 130,000 |
| 1990/03/27 | 1 -> 1.05 分割 | ||||
| 1990/03/26 | 4,800 | 4,800 | 4,640 | 4,660 | 152,000 |
| 1990/03/23 | 4,770 | 4,870 | 4,600 | 4,840 | 184,000 |
| 1990/03/20 | 5,270 | 5,270 | 5,270 | 5,270 | 13,000 |
| 1990/03/19 | 5,580 | 5,580 | 5,480 | 5,480 | 13,000 |
| 1990/03/16 | 5,570 | 5,580 | 5,560 | 5,560 | 20,000 |
| 1990/03/15 | 5,580 | 5,580 | 5,480 | 5,580 | 76,000 |
| 1990/03/14 | 5,600 | 5,710 | 5,570 | 5,600 | 132,000 |
| 1990/03/13 | 5,550 | 5,610 | 5,530 | 5,600 | 94,000 |
| 1990/03/12 | 5,700 | 5,800 | 5,600 | 5,600 | 56,000 |
| 1990/03/09 | 5,900 | 6,050 | 5,840 | 5,910 | 232,000 |
| 1990/03/08 | 5,630 | 5,910 | 5,600 | 5,890 | 127,000 |
| 1990/03/07 | 5,500 | 5,700 | 5,500 | 5,650 | 248,000 |
| 1990/03/06 | 5,250 | 5,490 | 5,250 | 5,490 | 112,000 |
| 1990/03/05 | 5,300 | 5,300 | 5,230 | 5,250 | 81,000 |
| 1990/03/02 | 5,210 | 5,300 | 5,190 | 5,210 | 54,000 |
| 1990/03/01 | 5,300 | 5,300 | 5,070 | 5,250 | 58,000 |
| 1990/02/28 | 5,320 | 5,340 | 5,200 | 5,300 | 96,000 |
| 1990/02/27 | 5,200 | 5,310 | 5,200 | 5,310 | 86,000 |
| 1990/02/26 | 5,500 | 5,500 | 5,100 | 5,300 | 38,000 |
| 1990/02/23 | 5,550 | 5,550 | 5,410 | 5,500 | 46,000 |
| 1990/02/22 | 5,700 | 5,740 | 5,600 | 5,650 | 146,000 |
| 1990/02/21 | 5,800 | 5,800 | 5,590 | 5,610 | 200,000 |
| 1990/02/20 | 5,900 | 6,000 | 5,850 | 5,900 | 69,000 |
| 1990/02/19 | 6,050 | 6,060 | 6,020 | 6,030 | 69,000 |
| 1990/02/16 | 6,250 | 6,250 | 6,100 | 6,100 | 108,000 |
| 1990/02/15 | 6,100 | 6,200 | 6,020 | 6,200 | 570,000 |
| 1990/02/14 | 6,300 | 6,300 | 6,000 | 6,020 | 318,000 |
| 1990/02/13 | 6,350 | 6,350 | 6,210 | 6,350 | 129,000 |
| 1990/02/09 | 6,480 | 6,480 | 6,260 | 6,350 | 89,000 |
| 1990/02/08 | 6,590 | 6,590 | 6,350 | 6,490 | 115,000 |
| 1990/02/07 | 6,610 | 6,660 | 6,500 | 6,590 | 363,000 |
| 1990/02/06 | 6,590 | 6,600 | 6,550 | 6,600 | 174,000 |
| 1990/02/05 | 6,580 | 6,590 | 6,490 | 6,540 | 282,000 |
| 1990/02/02 | 6,500 | 6,580 | 6,460 | 6,480 | 207,000 |
| 1990/02/01 | 6,550 | 6,640 | 6,500 | 6,520 | 371,000 |
| 1990/01/31 | 6,300 | 6,590 | 6,250 | 6,590 | 843,000 |
| 1990/01/30 | 6,150 | 6,350 | 6,140 | 6,250 | 268,000 |
| 1990/01/29 | 6,120 | 6,200 | 6,090 | 6,110 | 173,000 |
| 1990/01/26 | 6,020 | 6,040 | 6,000 | 6,020 | 82,000 |
| 1990/01/25 | 6,010 | 6,010 | 5,950 | 6,000 | 105,000 |
| 1990/01/24 | 6,010 | 6,050 | 5,990 | 6,000 | 999,000 |
| 1990/01/23 | 6,080 | 6,090 | 6,010 | 6,010 | 114,000 |
| 1990/01/22 | 6,100 | 6,100 | 6,000 | 6,100 | 423,000 |
| 1990/01/19 | 6,100 | 6,110 | 6,000 | 6,100 | 354,000 |
| 1990/01/18 | 6,290 | 6,380 | 6,200 | 6,200 | 220,000 |
| 1990/01/17 | 6,290 | 6,350 | 6,200 | 6,300 | 100,000 |
| 1990/01/16 | 6,280 | 6,460 | 6,280 | 6,290 | 62,000 |
| 1990/01/12 | 6,500 | 6,500 | 6,470 | 6,480 | 110,000 |
| 1990/01/11 | 6,450 | 6,500 | 6,430 | 6,490 | 109,000 |
| 1990/01/10 | 6,520 | 6,540 | 6,450 | 6,450 | 121,000 |
| 1990/01/09 | 6,470 | 6,500 | 6,450 | 6,500 | 136,000 |
| 1990/01/08 | 6,520 | 6,520 | 6,450 | 6,480 | 54,000 |
| 1990/01/05 | 6,670 | 6,670 | 6,500 | 6,520 | 128,000 |
| 1990/01/04 | 6,800 | 6,840 | 6,770 | 6,770 | 64,000 |