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 |
|---|---|---|---|---|---|
| 1991/12/30 | 3,030 | 3,030 | 2,940 | 2,950 | 33,000 |
| 1991/12/27 | 3,000 | 3,000 | 2,990 | 2,990 | 12,000 |
| 1991/12/26 | 2,990 | 3,000 | 2,990 | 3,000 | 28,000 |
| 1991/12/25 | 2,880 | 2,990 | 2,880 | 2,990 | 21,000 |
| 1991/12/24 | 2,870 | 2,880 | 2,850 | 2,880 | 27,000 |
| 1991/12/20 | 2,860 | 2,870 | 2,860 | 2,870 | 41,000 |
| 1991/12/19 | 2,860 | 2,870 | 2,860 | 2,870 | 17,000 |
| 1991/12/18 | 2,950 | 2,950 | 2,850 | 2,900 | 106,000 |
| 1991/12/17 | 3,070 | 3,070 | 3,000 | 3,000 | 48,000 |
| 1991/12/16 | 3,090 | 3,090 | 3,070 | 3,070 | 27,000 |
| 1991/12/13 | 3,150 | 3,150 | 3,080 | 3,100 | 248,000 |
| 1991/12/12 | 3,140 | 3,140 | 3,100 | 3,100 | 8,000 |
| 1991/12/11 | 3,060 | 3,110 | 3,050 | 3,100 | 36,000 |
| 1991/12/10 | 3,140 | 3,140 | 3,140 | 3,140 | 34,000 |
| 1991/12/09 | 3,150 | 3,150 | 3,140 | 3,140 | 25,000 |
| 1991/12/06 | 3,030 | 3,140 | 2,960 | 3,140 | 74,000 |
| 1991/12/05 | 3,140 | 3,140 | 3,060 | 3,080 | 35,000 |
| 1991/12/04 | 3,130 | 3,150 | 3,090 | 3,090 | 31,000 |
| 1991/12/03 | 3,030 | 3,090 | 3,030 | 3,090 | 13,000 |
| 1991/12/02 | 2,970 | 3,050 | 2,970 | 3,030 | 46,000 |
| 1991/11/29 | 2,960 | 3,020 | 2,960 | 3,020 | 9,000 |
| 1991/11/28 | 2,980 | 3,000 | 2,950 | 2,950 | 12,000 |
| 1991/11/26 | 2,980 | 2,980 | 2,960 | 2,970 | 27,000 |
| 1991/11/25 | 3,060 | 3,090 | 2,950 | 2,970 | 58,000 |
| 1991/11/22 | 3,060 | 3,100 | 3,060 | 3,070 | 55,000 |
| 1991/11/21 | 2,950 | 3,050 | 2,950 | 3,040 | 99,000 |
| 1991/11/20 | 2,990 | 2,990 | 2,920 | 2,930 | 99,000 |
| 1991/11/19 | 3,010 | 3,050 | 3,000 | 3,000 | 32,000 |
| 1991/11/18 | 2,950 | 2,990 | 2,950 | 2,950 | 52,000 |
| 1991/11/15 | 3,200 | 3,200 | 3,090 | 3,090 | 37,000 |
| 1991/11/14 | 3,310 | 3,310 | 3,200 | 3,200 | 70,000 |
| 1991/11/13 | 3,220 | 3,290 | 3,210 | 3,240 | 50,000 |
| 1991/11/12 | 3,240 | 3,250 | 3,200 | 3,200 | 44,000 |
| 1991/11/11 | 3,360 | 3,360 | 3,260 | 3,260 | 55,000 |
| 1991/11/08 | 3,410 | 3,410 | 3,370 | 3,380 | 48,000 |
| 1991/11/07 | 3,410 | 3,410 | 3,410 | 3,410 | 22,000 |
| 1991/11/06 | 3,400 | 3,410 | 3,400 | 3,400 | 40,000 |
| 1991/11/05 | 3,390 | 3,410 | 3,330 | 3,390 | 61,000 |
| 1991/11/01 | 3,410 | 3,440 | 3,400 | 3,440 | 35,000 |
| 1991/10/31 | 3,500 | 3,500 | 3,460 | 3,460 | 40,000 |
| 1991/10/30 | 3,540 | 3,540 | 3,500 | 3,510 | 60,000 |
| 1991/10/29 | 3,530 | 3,550 | 3,500 | 3,500 | 18,000 |
| 1991/10/28 | 3,680 | 3,680 | 3,460 | 3,460 | 148,000 |
| 1991/10/25 | 3,720 | 3,720 | 3,680 | 3,680 | 33,000 |
| 1991/10/24 | 3,710 | 3,770 | 3,710 | 3,730 | 100,000 |
| 1991/10/23 | 3,700 | 3,700 | 3,670 | 3,700 | 72,000 |
| 1991/10/22 | 3,700 | 3,700 | 3,680 | 3,690 | 121,000 |
| 1991/10/21 | 3,690 | 3,700 | 3,680 | 3,680 | 48,000 |
| 1991/10/18 | 3,680 | 3,710 | 3,660 | 3,680 | 188,000 |
| 1991/10/17 | 3,590 | 3,670 | 3,580 | 3,670 | 94,000 |
| 1991/10/16 | 3,620 | 3,620 | 3,600 | 3,620 | 27,000 |
| 1991/10/15 | 3,650 | 3,680 | 3,630 | 3,650 | 59,000 |
| 1991/10/14 | 3,620 | 3,620 | 3,600 | 3,600 | 30,000 |
| 1991/10/11 | 3,620 | 3,660 | 3,600 | 3,620 | 52,000 |
| 1991/10/09 | 3,620 | 3,620 | 3,590 | 3,620 | 33,000 |
| 1991/10/08 | 3,620 | 3,620 | 3,600 | 3,620 | 92,000 |
| 1991/10/07 | 3,640 | 3,690 | 3,610 | 3,620 | 46,000 |
| 1991/10/04 | 3,600 | 3,630 | 3,590 | 3,600 | 160,000 |
| 1991/10/03 | 3,590 | 3,630 | 3,580 | 3,600 | 101,000 |
| 1991/10/02 | 3,620 | 3,620 | 3,560 | 3,600 | 253,000 |
| 1991/10/01 | 3,640 | 3,640 | 3,570 | 3,590 | 69,000 |
| 1991/09/30 | 3,600 | 3,640 | 3,600 | 3,640 | 27,000 |
| 1991/09/27 | 3,660 | 3,690 | 3,620 | 3,650 | 146,000 |
| 1991/09/26 | 3,600 | 3,700 | 3,600 | 3,690 | 119,000 |
| 1991/09/25 | 3,570 | 3,650 | 3,560 | 3,650 | 96,000 |
| 1991/09/24 | 3,540 | 3,610 | 3,540 | 3,570 | 145,000 |
| 1991/09/20 | 3,510 | 3,580 | 3,510 | 3,560 | 106,000 |
| 1991/09/19 | 3,550 | 3,560 | 3,500 | 3,560 | 101,000 |
| 1991/09/18 | 3,530 | 3,530 | 3,500 | 3,510 | 721,000 |
| 1991/09/17 | 3,540 | 3,540 | 3,490 | 3,500 | 33,000 |
| 1991/09/13 | 3,480 | 3,530 | 3,480 | 3,530 | 112,000 |
| 1991/09/12 | 3,520 | 3,560 | 3,480 | 3,530 | 211,000 |
| 1991/09/11 | 3,500 | 3,550 | 3,500 | 3,500 | 273,000 |
| 1991/09/10 | 3,520 | 3,550 | 3,480 | 3,550 | 249,000 |
| 1991/09/09 | 3,430 | 3,530 | 3,420 | 3,520 | 169,000 |
| 1991/09/06 | 3,340 | 3,420 | 3,320 | 3,410 | 157,000 |
| 1991/09/05 | 3,320 | 3,350 | 3,320 | 3,340 | 13,000 |
| 1991/09/04 | 3,300 | 3,350 | 3,300 | 3,350 | 46,000 |
| 1991/09/03 | 3,400 | 3,400 | 3,340 | 3,400 | 17,000 |
| 1991/09/02 | 3,340 | 3,350 | 3,320 | 3,350 | 49,000 |
| 1991/08/30 | 3,200 | 3,350 | 3,200 | 3,350 | 59,000 |
| 1991/08/29 | 3,180 | 3,180 | 3,170 | 3,180 | 27,000 |
| 1991/08/28 | 3,150 | 3,170 | 3,110 | 3,150 | 34,000 |
| 1991/08/27 | 3,210 | 3,230 | 3,170 | 3,220 | 92,000 |
| 1991/08/26 | 3,300 | 3,300 | 3,200 | 3,200 | 10,000 |
| 1991/08/23 | 3,340 | 3,350 | 3,310 | 3,350 | 7,000 |
| 1991/08/22 | 3,350 | 3,380 | 3,300 | 3,350 | 41,000 |
| 1991/08/21 | 3,350 | 3,350 | 3,300 | 3,300 | 29,000 |
| 1991/08/20 | 3,350 | 3,350 | 3,200 | 3,350 | 39,000 |
| 1991/08/19 | 3,480 | 3,480 | 3,320 | 3,350 | 31,000 |
| 1991/08/16 | 3,460 | 3,460 | 3,400 | 3,430 | 39,000 |
| 1991/08/15 | 3,390 | 3,510 | 3,390 | 3,510 | 254,000 |
| 1991/08/14 | 3,390 | 3,390 | 3,380 | 3,390 | 58,000 |
| 1991/08/13 | 3,400 | 3,400 | 3,380 | 3,390 | 11,000 |
| 1991/08/12 | 3,400 | 3,410 | 3,380 | 3,410 | 86,000 |
| 1991/08/09 | 3,420 | 3,420 | 3,390 | 3,410 | 89,000 |
| 1991/08/08 | 3,460 | 3,470 | 3,420 | 3,420 | 26,000 |
| 1991/08/07 | 3,490 | 3,490 | 3,460 | 3,470 | 40,000 |
| 1991/08/06 | 3,480 | 3,500 | 3,470 | 3,500 | 114,000 |
| 1991/08/05 | 3,510 | 3,520 | 3,480 | 3,500 | 226,000 |
| 1991/08/02 | 3,510 | 3,540 | 3,510 | 3,510 | 109,000 |
| 1991/08/01 | 3,510 | 3,550 | 3,500 | 3,510 | 232,000 |
| 1991/07/31 | 3,460 | 3,500 | 3,400 | 3,500 | 308,000 |
| 1991/07/30 | 3,300 | 3,410 | 3,300 | 3,380 | 113,000 |
| 1991/07/29 | 3,360 | 3,360 | 3,260 | 3,260 | 20,000 |
| 1991/07/26 | 3,330 | 3,400 | 3,330 | 3,400 | 24,000 |
| 1991/07/25 | 3,300 | 3,350 | 3,270 | 3,350 | 122,000 |
| 1991/07/24 | 3,290 | 3,300 | 3,260 | 3,260 | 48,000 |
| 1991/07/23 | 3,250 | 3,290 | 3,250 | 3,280 | 11,000 |
| 1991/07/22 | 3,360 | 3,370 | 3,250 | 3,300 | 53,000 |
| 1991/07/19 | 3,400 | 3,400 | 3,300 | 3,370 | 101,000 |
| 1991/07/18 | 3,330 | 3,380 | 3,310 | 3,380 | 189,000 |
| 1991/07/17 | 3,280 | 3,330 | 3,280 | 3,300 | 138,000 |
| 1991/07/16 | 3,260 | 3,280 | 3,250 | 3,280 | 91,000 |
| 1991/07/15 | 3,220 | 3,250 | 3,220 | 3,220 | 26,000 |
| 1991/07/12 | 3,200 | 3,200 | 3,200 | 3,200 | 5,000 |
| 1991/07/11 | 3,170 | 3,170 | 3,110 | 3,110 | 40,000 |
| 1991/07/10 | 3,130 | 3,150 | 3,130 | 3,150 | 57,000 |
| 1991/07/09 | 2,990 | 3,170 | 2,990 | 3,130 | 126,000 |
| 1991/07/08 | 3,100 | 3,100 | 2,980 | 2,990 | 67,000 |
| 1991/07/05 | 3,140 | 3,150 | 3,130 | 3,150 | 37,000 |
| 1991/07/04 | 3,100 | 3,200 | 3,050 | 3,140 | 73,000 |
| 1991/07/03 | 3,200 | 3,200 | 3,160 | 3,200 | 111,000 |
| 1991/07/02 | 3,180 | 3,200 | 3,160 | 3,200 | 91,000 |
| 1991/07/01 | 3,000 | 3,150 | 3,000 | 3,100 | 225,000 |
| 1991/06/28 | 3,010 | 3,010 | 3,000 | 3,000 | 29,000 |
| 1991/06/27 | 2,910 | 3,030 | 2,880 | 3,030 | 104,000 |
| 1991/06/26 | 3,040 | 3,040 | 2,920 | 2,990 | 158,000 |
| 1991/06/25 | 3,090 | 3,090 | 2,960 | 3,000 | 102,000 |
| 1991/06/24 | 3,150 | 3,160 | 3,090 | 3,100 | 74,000 |
| 1991/06/21 | 3,190 | 3,200 | 3,150 | 3,150 | 112,000 |
| 1991/06/20 | 3,150 | 3,200 | 3,150 | 3,200 | 40,000 |
| 1991/06/19 | 3,250 | 3,260 | 3,170 | 3,170 | 127,000 |
| 1991/06/18 | 3,300 | 3,300 | 3,270 | 3,300 | 82,000 |
| 1991/06/17 | 3,300 | 3,300 | 3,270 | 3,300 | 85,000 |
| 1991/06/14 | 3,310 | 3,360 | 3,290 | 3,300 | 88,000 |
| 1991/06/13 | 3,340 | 3,350 | 3,290 | 3,290 | 118,000 |
| 1991/06/12 | 3,350 | 3,410 | 3,340 | 3,370 | 31,000 |
| 1991/06/11 | 3,340 | 3,350 | 3,330 | 3,330 | 33,000 |
| 1991/06/10 | 3,350 | 3,350 | 3,330 | 3,330 | 17,000 |
| 1991/06/07 | 3,330 | 3,360 | 3,330 | 3,350 | 45,000 |
| 1991/06/06 | 3,310 | 3,310 | 3,260 | 3,260 | 110,000 |
| 1991/06/05 | 3,330 | 3,330 | 3,300 | 3,300 | 76,000 |
| 1991/06/04 | 3,340 | 3,340 | 3,300 | 3,300 | 48,000 |
| 1991/06/03 | 3,350 | 3,360 | 3,350 | 3,360 | 41,000 |
| 1991/05/31 | 3,330 | 3,350 | 3,300 | 3,350 | 130,000 |
| 1991/05/30 | 3,340 | 3,360 | 3,330 | 3,330 | 159,000 |
| 1991/05/29 | 3,350 | 3,350 | 3,330 | 3,340 | 70,000 |
| 1991/05/28 | 3,380 | 3,380 | 3,300 | 3,300 | 14,000 |
| 1991/05/27 | 3,380 | 3,390 | 3,380 | 3,380 | 19,000 |
| 1991/05/24 | 3,360 | 3,390 | 3,360 | 3,380 | 101,000 |
| 1991/05/23 | 3,380 | 3,390 | 3,370 | 3,380 | 82,000 |
| 1991/05/22 | 3,350 | 3,400 | 3,350 | 3,350 | 65,000 |
| 1991/05/21 | 3,400 | 3,400 | 3,350 | 3,400 | 44,000 |
| 1991/05/20 | 3,450 | 3,450 | 3,400 | 3,400 | 40,000 |
| 1991/05/17 | 3,450 | 3,450 | 3,430 | 3,450 | 210,000 |
| 1991/05/16 | 3,440 | 3,440 | 3,400 | 3,440 | 51,000 |
| 1991/05/15 | 3,480 | 3,480 | 3,450 | 3,470 | 130,000 |
| 1991/05/14 | 3,500 | 3,510 | 3,500 | 3,500 | 13,000 |
| 1991/05/13 | 3,500 | 3,650 | 3,500 | 3,500 | 64,000 |
| 1991/05/10 | 3,460 | 3,510 | 3,460 | 3,500 | 16,000 |
| 1991/05/09 | 3,550 | 3,550 | 3,510 | 3,510 | 16,000 |
| 1991/05/08 | 3,500 | 3,500 | 3,500 | 3,500 | 17,000 |
| 1991/05/07 | 3,660 | 3,660 | 3,570 | 3,600 | 80,000 |
| 1991/05/02 | 3,580 | 3,700 | 3,580 | 3,700 | 76,000 |
| 1991/05/01 | 3,500 | 3,530 | 3,500 | 3,530 | 110,000 |
| 1991/04/30 | 3,570 | 3,570 | 3,500 | 3,500 | 26,000 |
| 1991/04/26 | 3,510 | 3,530 | 3,500 | 3,520 | 44,000 |
| 1991/04/25 | 3,520 | 3,550 | 3,520 | 3,530 | 46,000 |
| 1991/04/24 | 3,570 | 3,630 | 3,530 | 3,550 | 89,000 |
| 1991/04/23 | 3,550 | 3,630 | 3,550 | 3,560 | 80,000 |
| 1991/04/22 | 3,690 | 3,720 | 3,630 | 3,700 | 73,000 |
| 1991/04/19 | 3,740 | 3,740 | 3,710 | 3,730 | 232,000 |
| 1991/04/18 | 3,770 | 3,800 | 3,740 | 3,790 | 340,000 |
| 1991/04/17 | 3,690 | 3,730 | 3,680 | 3,720 | 724,000 |
| 1991/04/16 | 3,500 | 3,640 | 3,500 | 3,640 | 467,000 |
| 1991/04/15 | 3,300 | 3,510 | 3,300 | 3,450 | 254,000 |
| 1991/04/12 | 3,270 | 3,340 | 3,260 | 3,290 | 219,000 |
| 1991/04/11 | 3,480 | 3,500 | 3,360 | 3,360 | 85,000 |
| 1991/04/10 | 3,500 | 3,550 | 3,500 | 3,520 | 85,000 |
| 1991/04/09 | 3,600 | 3,600 | 3,570 | 3,580 | 93,000 |
| 1991/04/08 | 3,620 | 3,670 | 3,620 | 3,650 | 86,000 |
| 1991/04/05 | 3,730 | 3,750 | 3,610 | 3,670 | 234,000 |
| 1991/04/04 | 3,510 | 3,640 | 3,480 | 3,630 | 249,000 |
| 1991/04/03 | 3,500 | 3,550 | 3,450 | 3,460 | 163,000 |
| 1991/04/02 | 3,250 | 3,450 | 3,250 | 3,450 | 92,000 |
| 1991/04/01 | 3,200 | 3,300 | 3,200 | 3,300 | 58,000 |
| 1991/03/29 | 3,110 | 3,150 | 3,110 | 3,140 | 60,000 |
| 1991/03/28 | 3,150 | 3,160 | 3,050 | 3,100 | 140,000 |
| 1991/03/27 | 3,210 | 3,250 | 3,150 | 3,250 | 42,000 |
| 1991/03/26 | 3,130 | 3,130 | 3,100 | 3,130 | 29,000 |
| 1991/03/25 | 3,150 | 3,150 | 3,050 | 3,150 | 50,000 |
| 1991/03/22 | 3,200 | 3,200 | 3,130 | 3,150 | 85,000 |
| 1991/03/20 | 3,250 | 3,250 | 3,150 | 3,150 | 37,000 |
| 1991/03/19 | 3,230 | 3,250 | 3,200 | 3,250 | 90,000 |
| 1991/03/18 | 3,240 | 3,290 | 3,240 | 3,290 | 39,000 |
| 1991/03/15 | 3,250 | 3,250 | 3,240 | 3,250 | 44,000 |
| 1991/03/14 | 3,230 | 3,270 | 3,230 | 3,240 | 77,000 |
| 1991/03/13 | 3,240 | 3,270 | 3,180 | 3,250 | 180,000 |
| 1991/03/12 | 3,270 | 3,280 | 3,200 | 3,200 | 51,000 |
| 1991/03/11 | 3,110 | 3,290 | 3,100 | 3,200 | 48,000 |
| 1991/03/08 | 3,150 | 3,180 | 3,100 | 3,100 | 65,000 |
| 1991/03/07 | 3,240 | 3,290 | 3,240 | 3,290 | 51,000 |
| 1991/03/06 | 3,290 | 3,290 | 3,130 | 3,290 | 59,000 |
| 1991/03/05 | 3,120 | 3,250 | 3,120 | 3,250 | 100,000 |
| 1991/03/04 | 3,180 | 3,180 | 3,160 | 3,180 | 27,000 |
| 1991/03/01 | 3,330 | 3,330 | 3,210 | 3,300 | 63,000 |
| 1991/02/28 | 3,320 | 3,360 | 3,300 | 3,330 | 140,000 |
| 1991/02/27 | 3,150 | 3,290 | 3,110 | 3,290 | 78,000 |
| 1991/02/26 | 3,150 | 3,200 | 3,130 | 3,180 | 188,000 |
| 1991/02/25 | 3,000 | 3,100 | 2,940 | 3,100 | 65,000 |
| 1991/02/22 | 2,950 | 3,050 | 2,950 | 3,040 | 62,000 |
| 1991/02/21 | 2,910 | 3,000 | 2,910 | 2,950 | 86,000 |
| 1991/02/20 | 2,950 | 2,980 | 2,950 | 2,950 | 39,000 |
| 1991/02/19 | 3,050 | 3,050 | 2,980 | 3,010 | 63,000 |
| 1991/02/18 | 3,050 | 3,050 | 3,000 | 3,050 | 67,000 |
| 1991/02/15 | 3,020 | 3,020 | 2,900 | 2,980 | 56,000 |
| 1991/02/14 | 3,000 | 3,010 | 2,950 | 2,980 | 70,000 |
| 1991/02/13 | 3,030 | 3,060 | 2,950 | 2,950 | 80,000 |
| 1991/02/12 | 3,050 | 3,060 | 3,030 | 3,030 | 183,000 |
| 1991/02/08 | 2,930 | 3,020 | 2,930 | 2,950 | 149,000 |
| 1991/02/07 | 2,620 | 2,900 | 2,620 | 2,900 | 229,000 |
| 1991/02/06 | 2,440 | 2,650 | 2,440 | 2,620 | 164,000 |
| 1991/02/05 | 2,460 | 2,470 | 2,390 | 2,400 | 146,000 |
| 1991/02/04 | 2,330 | 2,400 | 2,310 | 2,380 | 59,000 |
| 1991/02/01 | 2,460 | 2,460 | 2,370 | 2,370 | 120,000 |
| 1991/01/31 | 2,520 | 2,550 | 2,450 | 2,460 | 124,000 |
| 1991/01/30 | 2,590 | 2,590 | 2,510 | 2,520 | 17,000 |
| 1991/01/29 | 2,680 | 2,700 | 2,590 | 2,600 | 23,000 |
| 1991/01/28 | 2,700 | 2,700 | 2,700 | 2,700 | 9,000 |
| 1991/01/25 | 2,700 | 2,700 | 2,690 | 2,700 | 43,000 |
| 1991/01/24 | 2,650 | 2,690 | 2,640 | 2,690 | 63,000 |
| 1991/01/23 | 2,650 | 2,650 | 2,640 | 2,650 | 65,000 |
| 1991/01/22 | 2,710 | 2,710 | 2,700 | 2,700 | 6,000 |
| 1991/01/21 | 2,750 | 2,750 | 2,680 | 2,730 | 35,000 |
| 1991/01/18 | 2,710 | 2,770 | 2,690 | 2,730 | 69,000 |
| 1991/01/17 | 2,550 | 2,630 | 2,500 | 2,630 | 134,000 |
| 1991/01/16 | 2,550 | 2,550 | 2,550 | 2,550 | 33,000 |
| 1991/01/14 | 2,690 | 2,720 | 2,650 | 2,720 | 69,000 |
| 1991/01/11 | 2,670 | 2,700 | 2,630 | 2,700 | 30,000 |
| 1991/01/10 | 2,670 | 2,700 | 2,610 | 2,700 | 80,000 |
| 1991/01/09 | 2,690 | 2,690 | 2,660 | 2,670 | 42,000 |
| 1991/01/08 | 2,730 | 2,730 | 2,670 | 2,700 | 50,000 |
| 1991/01/07 | 2,710 | 2,720 | 2,690 | 2,690 | 16,000 |
| 1991/01/04 | 2,710 | 2,750 | 2,710 | 2,720 | 17,000 |