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 |
|---|---|---|---|---|---|
| 1993/12/30 | 3,090 | 3,100 | 3,040 | 3,050 | 53,000 |
| 1993/12/29 | 3,200 | 3,200 | 3,090 | 3,140 | 55,000 |
| 1993/12/28 | 3,160 | 3,200 | 3,150 | 3,160 | 89,000 |
| 1993/12/27 | 3,210 | 3,210 | 3,160 | 3,160 | 26,000 |
| 1993/12/24 | 3,350 | 3,350 | 3,260 | 3,260 | 60,000 |
| 1993/12/22 | 3,290 | 3,350 | 3,270 | 3,320 | 48,000 |
| 1993/12/21 | 3,400 | 3,400 | 3,340 | 3,340 | 67,000 |
| 1993/12/20 | 3,470 | 3,470 | 3,420 | 3,420 | 79,000 |
| 1993/12/17 | 3,450 | 3,450 | 3,400 | 3,440 | 65,000 |
| 1993/12/16 | 3,430 | 3,530 | 3,430 | 3,480 | 177,000 |
| 1993/12/15 | 3,530 | 3,530 | 3,480 | 3,480 | 38,000 |
| 1993/12/14 | 3,570 | 3,570 | 3,520 | 3,530 | 24,000 |
| 1993/12/13 | 3,450 | 3,600 | 3,440 | 3,600 | 91,000 |
| 1993/12/10 | 3,390 | 3,500 | 3,370 | 3,500 | 100,000 |
| 1993/12/09 | 3,290 | 3,350 | 3,290 | 3,340 | 37,000 |
| 1993/12/08 | 3,220 | 3,290 | 3,190 | 3,240 | 59,000 |
| 1993/12/07 | 3,160 | 3,200 | 3,140 | 3,170 | 122,000 |
| 1993/12/06 | 3,210 | 3,250 | 3,160 | 3,160 | 68,000 |
| 1993/12/03 | 3,410 | 3,430 | 3,360 | 3,360 | 103,000 |
| 1993/12/02 | 3,350 | 3,490 | 3,340 | 3,490 | 105,000 |
| 1993/12/01 | 3,090 | 3,220 | 3,090 | 3,200 | 131,000 |
| 1993/11/30 | 3,130 | 3,130 | 3,030 | 3,070 | 48,000 |
| 1993/11/29 | 3,100 | 3,130 | 3,100 | 3,130 | 38,000 |
| 1993/11/26 | 3,450 | 3,450 | 3,300 | 3,360 | 102,000 |
| 1993/11/25 | 3,500 | 3,550 | 3,490 | 3,500 | 46,000 |
| 1993/11/24 | 3,690 | 3,690 | 3,600 | 3,600 | 76,000 |
| 1993/11/22 | 3,700 | 3,700 | 3,570 | 3,690 | 129,000 |
| 1993/11/19 | 3,910 | 3,910 | 3,810 | 3,810 | 114,000 |
| 1993/11/18 | 3,970 | 4,020 | 3,940 | 3,970 | 82,000 |
| 1993/11/17 | 4,000 | 4,000 | 3,970 | 4,000 | 38,000 |
| 1993/11/16 | 3,890 | 4,000 | 3,890 | 4,000 | 57,000 |
| 1993/11/15 | 3,960 | 3,960 | 3,870 | 3,890 | 41,000 |
| 1993/11/12 | 3,830 | 4,020 | 3,830 | 4,020 | 35,000 |
| 1993/11/11 | 3,800 | 3,860 | 3,750 | 3,750 | 92,000 |
| 1993/11/10 | 3,850 | 3,850 | 3,800 | 3,800 | 67,000 |
| 1993/11/09 | 3,990 | 4,020 | 3,850 | 3,850 | 36,000 |
| 1993/11/08 | 3,990 | 4,060 | 3,990 | 4,020 | 28,000 |
| 1993/11/05 | 4,050 | 4,050 | 3,920 | 3,990 | 50,000 |
| 1993/11/04 | 4,050 | 4,060 | 4,050 | 4,050 | 38,000 |
| 1993/11/02 | 4,100 | 4,100 | 4,010 | 4,070 | 99,000 |
| 1993/11/01 | 4,160 | 4,170 | 4,140 | 4,170 | 70,000 |
| 1993/10/29 | 4,020 | 4,190 | 4,020 | 4,110 | 125,000 |
| 1993/10/28 | 3,990 | 4,030 | 3,990 | 4,020 | 102,000 |
| 1993/10/27 | 4,000 | 4,000 | 3,940 | 3,940 | 59,000 |
| 1993/10/26 | 4,080 | 4,080 | 4,050 | 4,050 | 62,000 |
| 1993/10/25 | 4,100 | 4,100 | 4,050 | 4,090 | 75,000 |
| 1993/10/22 | 3,950 | 4,000 | 3,950 | 4,000 | 109,000 |
| 1993/10/21 | 4,050 | 4,080 | 3,950 | 3,980 | 52,000 |
| 1993/10/20 | 4,000 | 4,070 | 3,980 | 4,070 | 199,000 |
| 1993/10/19 | 4,130 | 4,130 | 4,100 | 4,100 | 52,000 |
| 1993/10/18 | 4,120 | 4,130 | 4,090 | 4,130 | 27,000 |
| 1993/10/15 | 4,100 | 4,130 | 4,070 | 4,120 | 80,000 |
| 1993/10/14 | 4,150 | 4,150 | 4,100 | 4,100 | 88,000 |
| 1993/10/13 | 4,250 | 4,250 | 4,170 | 4,170 | 59,000 |
| 1993/10/12 | 4,280 | 4,300 | 4,260 | 4,260 | 65,000 |
| 1993/10/08 | 4,230 | 4,230 | 4,200 | 4,230 | 157,000 |
| 1993/10/07 | 4,200 | 4,250 | 4,180 | 4,240 | 124,000 |
| 1993/10/06 | 4,150 | 4,250 | 4,150 | 4,200 | 91,000 |
| 1993/10/05 | 4,130 | 4,150 | 4,100 | 4,150 | 81,000 |
| 1993/10/04 | 4,130 | 4,150 | 4,120 | 4,130 | 42,000 |
| 1993/10/01 | 4,140 | 4,150 | 4,100 | 4,150 | 113,000 |
| 1993/09/30 | 4,080 | 4,100 | 4,060 | 4,100 | 149,000 |
| 1993/09/29 | 4,050 | 4,050 | 3,990 | 4,050 | 99,000 |
| 1993/09/28 | 4,040 | 4,080 | 4,040 | 4,080 | 46,000 |
| 1993/09/27 | 4,010 | 4,010 | 3,950 | 3,950 | 102,000 |
| 1993/09/24 | 3,920 | 4,000 | 3,920 | 3,980 | 48,000 |
| 1993/09/22 | 4,000 | 4,000 | 3,910 | 3,910 | 28,000 |
| 1993/09/21 | 4,050 | 4,050 | 3,990 | 4,010 | 66,000 |
| 1993/09/20 | 4,050 | 4,050 | 3,950 | 3,950 | 41,000 |
| 1993/09/17 | 3,970 | 3,990 | 3,950 | 3,950 | 64,000 |
| 1993/09/16 | 4,050 | 4,060 | 4,010 | 4,020 | 79,000 |
| 1993/09/14 | 4,060 | 4,110 | 4,060 | 4,060 | 87,000 |
| 1993/09/13 | 4,100 | 4,100 | 4,040 | 4,100 | 31,000 |
| 1993/09/10 | 4,110 | 4,110 | 4,050 | 4,090 | 108,000 |
| 1993/09/09 | 4,110 | 4,110 | 4,070 | 4,100 | 111,000 |
| 1993/09/08 | 4,150 | 4,180 | 4,130 | 4,150 | 172,000 |
| 1993/09/07 | 4,200 | 4,200 | 4,130 | 4,170 | 85,000 |
| 1993/09/06 | 4,110 | 4,220 | 4,110 | 4,210 | 155,000 |
| 1993/09/03 | 4,060 | 4,130 | 4,060 | 4,100 | 147,000 |
| 1993/09/02 | 4,000 | 4,100 | 4,000 | 4,100 | 129,000 |
| 1993/09/01 | 3,900 | 3,990 | 3,900 | 3,950 | 59,000 |
| 1993/08/31 | 3,890 | 3,900 | 3,870 | 3,900 | 128,000 |
| 1993/08/30 | 3,840 | 3,870 | 3,840 | 3,840 | 92,000 |
| 1993/08/27 | 3,830 | 3,860 | 3,830 | 3,830 | 63,000 |
| 1993/08/26 | 3,820 | 3,840 | 3,820 | 3,830 | 120,000 |
| 1993/08/25 | 3,830 | 3,860 | 3,820 | 3,820 | 174,000 |
| 1993/08/24 | 3,830 | 3,850 | 3,830 | 3,830 | 58,000 |
| 1993/08/23 | 3,810 | 3,850 | 3,810 | 3,850 | 17,000 |
| 1993/08/20 | 3,850 | 3,870 | 3,810 | 3,810 | 53,000 |
| 1993/08/19 | 3,850 | 3,900 | 3,850 | 3,850 | 18,000 |
| 1993/08/18 | 3,900 | 3,920 | 3,850 | 3,900 | 68,000 |
| 1993/08/17 | 3,900 | 3,950 | 3,900 | 3,950 | 112,000 |
| 1993/08/16 | 3,910 | 3,930 | 3,900 | 3,930 | 15,000 |
| 1993/08/13 | 3,930 | 4,000 | 3,930 | 3,960 | 79,000 |
| 1993/08/12 | 4,000 | 4,000 | 3,970 | 4,000 | 145,000 |
| 1993/08/11 | 3,900 | 3,990 | 3,900 | 3,970 | 40,000 |
| 1993/08/10 | 3,860 | 3,920 | 3,860 | 3,920 | 140,000 |
| 1993/08/09 | 3,940 | 3,940 | 3,860 | 3,860 | 132,000 |
| 1993/08/06 | 3,900 | 3,930 | 3,850 | 3,890 | 100,000 |
| 1993/08/05 | 3,950 | 3,950 | 3,900 | 3,900 | 102,000 |
| 1993/08/04 | 3,960 | 3,980 | 3,960 | 3,960 | 191,000 |
| 1993/08/03 | 3,980 | 3,990 | 3,950 | 3,950 | 216,000 |
| 1993/08/02 | 3,990 | 4,000 | 3,990 | 4,000 | 23,000 |
| 1993/07/30 | 4,020 | 4,070 | 4,010 | 4,070 | 238,000 |
| 1993/07/29 | 3,720 | 4,120 | 3,720 | 4,120 | 286,000 |
| 1993/07/28 | 3,670 | 3,710 | 3,670 | 3,710 | 187,000 |
| 1993/07/27 | 3,640 | 3,660 | 3,630 | 3,660 | 229,000 |
| 1993/07/26 | 3,630 | 3,660 | 3,620 | 3,660 | 234,000 |
| 1993/07/23 | 3,670 | 3,680 | 3,640 | 3,670 | 282,000 |
| 1993/07/22 | 3,620 | 3,660 | 3,620 | 3,660 | 20,000 |
| 1993/07/21 | 3,650 | 3,670 | 3,640 | 3,670 | 23,000 |
| 1993/07/20 | 3,630 | 3,690 | 3,600 | 3,690 | 223,000 |
| 1993/07/19 | 3,660 | 3,710 | 3,630 | 3,630 | 158,000 |
| 1993/07/16 | 3,630 | 3,650 | 3,600 | 3,610 | 128,000 |
| 1993/07/15 | 3,560 | 3,750 | 3,550 | 3,680 | 414,000 |
| 1993/07/14 | 3,440 | 3,580 | 3,440 | 3,560 | 194,000 |
| 1993/07/13 | 3,370 | 3,420 | 3,370 | 3,390 | 213,000 |
| 1993/07/12 | 3,400 | 3,400 | 3,350 | 3,370 | 122,000 |
| 1993/07/09 | 3,360 | 3,400 | 3,350 | 3,350 | 166,000 |
| 1993/07/08 | 3,350 | 3,400 | 3,350 | 3,390 | 112,000 |
| 1993/07/07 | 3,340 | 3,350 | 3,310 | 3,340 | 103,000 |
| 1993/07/06 | 3,340 | 3,370 | 3,340 | 3,370 | 96,000 |
| 1993/07/05 | 3,360 | 3,390 | 3,360 | 3,370 | 65,000 |
| 1993/07/02 | 3,360 | 3,440 | 3,360 | 3,400 | 330,000 |
| 1993/07/01 | 3,300 | 3,380 | 3,280 | 3,330 | 187,000 |
| 1993/06/30 | 3,170 | 3,170 | 3,100 | 3,130 | 65,000 |
| 1993/06/29 | 3,120 | 3,150 | 3,110 | 3,130 | 64,000 |
| 1993/06/28 | 3,050 | 3,120 | 3,050 | 3,070 | 19,000 |
| 1993/06/25 | 3,180 | 3,180 | 3,040 | 3,040 | 115,000 |
| 1993/06/24 | 3,150 | 3,150 | 3,140 | 3,150 | 17,000 |
| 1993/06/23 | 3,150 | 3,160 | 3,050 | 3,100 | 67,000 |
| 1993/06/22 | 3,190 | 3,190 | 3,050 | 3,060 | 102,000 |
| 1993/06/21 | 3,200 | 3,280 | 3,200 | 3,250 | 41,000 |
| 1993/06/18 | 3,280 | 3,280 | 3,200 | 3,250 | 92,000 |
| 1993/06/17 | 3,160 | 3,280 | 3,150 | 3,280 | 93,000 |
| 1993/06/16 | 3,350 | 3,350 | 3,160 | 3,200 | 96,000 |
| 1993/06/15 | 3,350 | 3,360 | 3,300 | 3,300 | 32,000 |
| 1993/06/14 | 3,400 | 3,440 | 3,350 | 3,410 | 23,000 |
| 1993/06/11 | 3,460 | 3,460 | 3,430 | 3,450 | 19,000 |
| 1993/06/10 | 3,430 | 3,440 | 3,410 | 3,410 | 68,000 |
| 1993/06/08 | 3,500 | 3,510 | 3,450 | 3,450 | 62,000 |
| 1993/06/07 | 3,470 | 3,500 | 3,440 | 3,480 | 69,000 |
| 1993/06/04 | 3,370 | 3,460 | 3,360 | 3,460 | 100,000 |
| 1993/06/03 | 3,360 | 3,420 | 3,360 | 3,360 | 32,000 |
| 1993/06/02 | 3,320 | 3,360 | 3,320 | 3,360 | 17,000 |
| 1993/06/01 | 3,350 | 3,360 | 3,270 | 3,270 | 12,000 |
| 1993/05/31 | 3,440 | 3,440 | 3,360 | 3,360 | 51,000 |
| 1993/05/28 | 3,460 | 3,480 | 3,430 | 3,430 | 116,000 |
| 1993/05/27 | 3,320 | 3,410 | 3,320 | 3,410 | 78,000 |
| 1993/05/26 | 3,220 | 3,230 | 3,180 | 3,220 | 119,000 |
| 1993/05/25 | 3,210 | 3,230 | 3,180 | 3,200 | 88,000 |
| 1993/05/24 | 3,200 | 3,200 | 3,150 | 3,160 | 79,000 |
| 1993/05/21 | 3,200 | 3,200 | 3,150 | 3,180 | 83,000 |
| 1993/05/20 | 3,220 | 3,250 | 3,190 | 3,200 | 45,000 |
| 1993/05/19 | 3,290 | 3,290 | 3,180 | 3,180 | 42,000 |
| 1993/05/18 | 3,400 | 3,400 | 3,280 | 3,280 | 64,000 |
| 1993/05/17 | 3,410 | 3,420 | 3,400 | 3,420 | 195,000 |
| 1993/05/14 | 3,280 | 3,450 | 3,280 | 3,410 | 235,000 |
| 1993/05/13 | 3,220 | 3,280 | 3,220 | 3,280 | 97,000 |
| 1993/05/12 | 3,250 | 3,250 | 3,160 | 3,210 | 87,000 |
| 1993/05/11 | 3,260 | 3,300 | 3,250 | 3,290 | 214,000 |
| 1993/05/10 | 3,050 | 3,200 | 3,010 | 3,200 | 177,000 |
| 1993/05/07 | 2,950 | 3,000 | 2,930 | 3,000 | 176,000 |
| 1993/05/06 | 2,900 | 2,980 | 2,900 | 2,940 | 161,000 |
| 1993/04/30 | 2,920 | 2,920 | 2,880 | 2,890 | 121,000 |
| 1993/04/28 | 2,870 | 2,870 | 2,810 | 2,870 | 75,000 |
| 1993/04/27 | 2,800 | 2,840 | 2,790 | 2,790 | 103,000 |
| 1993/04/26 | 2,900 | 2,900 | 2,780 | 2,780 | 91,000 |
| 1993/04/23 | 2,760 | 2,850 | 2,750 | 2,850 | 33,000 |
| 1993/04/22 | 2,800 | 2,850 | 2,740 | 2,750 | 51,000 |
| 1993/04/21 | 2,770 | 2,770 | 2,730 | 2,770 | 513,000 |
| 1993/04/20 | 2,750 | 2,790 | 2,750 | 2,770 | 87,000 |
| 1993/04/19 | 2,850 | 2,850 | 2,770 | 2,770 | 66,000 |
| 1993/04/16 | 2,860 | 2,860 | 2,840 | 2,850 | 27,000 |
| 1993/04/15 | 2,930 | 2,930 | 2,860 | 2,860 | 76,000 |
| 1993/04/14 | 2,810 | 2,880 | 2,810 | 2,850 | 101,000 |
| 1993/04/13 | 2,750 | 2,750 | 2,710 | 2,750 | 48,000 |
| 1993/04/12 | 2,720 | 2,720 | 2,690 | 2,700 | 19,000 |
| 1993/04/09 | 2,790 | 2,790 | 2,680 | 2,680 | 78,000 |
| 1993/04/08 | 2,850 | 2,850 | 2,790 | 2,800 | 95,000 |
| 1993/04/07 | 2,890 | 2,910 | 2,850 | 2,910 | 37,000 |
| 1993/04/06 | 2,920 | 2,950 | 2,890 | 2,930 | 122,000 |
| 1993/04/05 | 2,910 | 2,940 | 2,910 | 2,940 | 61,000 |
| 1993/04/02 | 2,900 | 2,920 | 2,860 | 2,900 | 61,000 |
| 1993/04/01 | 2,850 | 2,850 | 2,720 | 2,720 | 31,000 |
| 1993/03/31 | 2,860 | 2,860 | 2,820 | 2,830 | 46,000 |
| 1993/03/30 | 2,900 | 2,900 | 2,870 | 2,870 | 54,000 |
| 1993/03/29 | 2,840 | 2,900 | 2,810 | 2,900 | 160,000 |
| 1993/03/26 | 2,820 | 2,820 | 2,760 | 2,800 | 102,000 |
| 1993/03/25 | 2,870 | 2,870 | 2,760 | 2,760 | 71,000 |
| 1993/03/24 | 2,900 | 2,900 | 2,830 | 2,870 | 81,000 |
| 1993/03/23 | 2,890 | 2,900 | 2,860 | 2,860 | 237,000 |
| 1993/03/22 | 2,840 | 2,940 | 2,800 | 2,920 | 220,000 |
| 1993/03/19 | 2,800 | 2,880 | 2,790 | 2,880 | 76,000 |
| 1993/03/18 | 2,680 | 2,750 | 2,670 | 2,750 | 325,000 |
| 1993/03/17 | 2,660 | 2,680 | 2,660 | 2,680 | 83,000 |
| 1993/03/16 | 2,690 | 2,690 | 2,660 | 2,680 | 201,000 |
| 1993/03/15 | 2,620 | 2,700 | 2,620 | 2,700 | 48,000 |
| 1993/03/12 | 2,600 | 2,650 | 2,600 | 2,620 | 139,000 |
| 1993/03/11 | 2,500 | 2,600 | 2,490 | 2,560 | 104,000 |
| 1993/03/10 | 2,460 | 2,490 | 2,460 | 2,490 | 286,000 |
| 1993/03/09 | 2,450 | 2,460 | 2,440 | 2,460 | 101,000 |
| 1993/03/08 | 2,260 | 2,400 | 2,260 | 2,330 | 34,000 |
| 1993/03/05 | 2,290 | 2,300 | 2,290 | 2,300 | 14,000 |
| 1993/03/04 | 2,260 | 2,300 | 2,260 | 2,300 | 26,000 |
| 1993/03/03 | 2,310 | 2,320 | 2,300 | 2,300 | 29,000 |
| 1993/03/02 | 2,230 | 2,230 | 2,230 | 2,230 | 3,000 |
| 1993/03/01 | 2,270 | 2,310 | 2,270 | 2,270 | 18,000 |
| 1993/02/26 | 2,310 | 2,340 | 2,300 | 2,320 | 9,000 |
| 1993/02/25 | 2,280 | 2,310 | 2,260 | 2,290 | 130,000 |
| 1993/02/24 | 2,240 | 2,300 | 2,240 | 2,300 | 60,000 |
| 1993/02/23 | 2,290 | 2,290 | 2,260 | 2,280 | 30,000 |
| 1993/02/22 | 2,370 | 2,370 | 2,300 | 2,300 | 29,000 |
| 1993/02/19 | 2,310 | 2,420 | 2,310 | 2,360 | 203,000 |
| 1993/02/18 | 2,300 | 2,300 | 2,300 | 2,300 | 70,000 |
| 1993/02/17 | 2,350 | 2,350 | 2,290 | 2,290 | 136,000 |
| 1993/02/16 | 2,260 | 2,350 | 2,260 | 2,350 | 212,000 |
| 1993/02/15 | 2,260 | 2,260 | 2,240 | 2,260 | 5,000 |
| 1993/02/12 | 2,260 | 2,300 | 2,250 | 2,250 | 35,000 |
| 1993/02/10 | 2,250 | 2,300 | 2,250 | 2,260 | 24,000 |
| 1993/02/09 | 2,290 | 2,290 | 2,270 | 2,270 | 9,000 |
| 1993/02/08 | 2,300 | 2,310 | 2,300 | 2,300 | 27,000 |
| 1993/02/05 | 2,300 | 2,340 | 2,290 | 2,300 | 20,000 |
| 1993/02/04 | 2,300 | 2,300 | 2,260 | 2,260 | 24,000 |
| 1993/02/03 | 2,330 | 2,330 | 2,300 | 2,300 | 70,000 |
| 1993/02/02 | 2,320 | 2,350 | 2,320 | 2,350 | 65,000 |
| 1993/02/01 | 2,330 | 2,330 | 2,330 | 2,330 | 1,000 |
| 1993/01/29 | 2,320 | 2,350 | 2,300 | 2,350 | 36,000 |
| 1993/01/28 | 2,250 | 2,300 | 2,250 | 2,300 | 84,000 |
| 1993/01/27 | 2,200 | 2,220 | 2,200 | 2,220 | 10,000 |
| 1993/01/26 | 2,200 | 2,230 | 2,200 | 2,230 | 21,000 |
| 1993/01/25 | 2,200 | 2,200 | 2,180 | 2,180 | 70,000 |
| 1993/01/22 | 2,220 | 2,230 | 2,220 | 2,230 | 51,000 |
| 1993/01/21 | 2,200 | 2,240 | 2,200 | 2,240 | 59,000 |
| 1993/01/20 | 2,250 | 2,250 | 2,220 | 2,220 | 36,000 |
| 1993/01/19 | 2,210 | 2,210 | 2,200 | 2,210 | 16,000 |
| 1993/01/18 | 2,210 | 2,220 | 2,200 | 2,220 | 23,000 |
| 1993/01/14 | 2,230 | 2,230 | 2,200 | 2,200 | 14,000 |
| 1993/01/13 | 2,250 | 2,250 | 2,210 | 2,240 | 14,000 |
| 1993/01/12 | 2,280 | 2,290 | 2,270 | 2,290 | 37,000 |
| 1993/01/11 | 2,300 | 2,300 | 2,260 | 2,290 | 7,000 |
| 1993/01/08 | 2,290 | 2,310 | 2,290 | 2,300 | 62,000 |
| 1993/01/07 | 2,300 | 2,320 | 2,280 | 2,320 | 17,000 |
| 1993/01/06 | 2,320 | 2,350 | 2,320 | 2,350 | 64,000 |
| 1993/01/05 | 2,350 | 2,360 | 2,340 | 2,350 | 131,000 |
| 1993/01/04 | 2,350 | 2,350 | 2,340 | 2,350 | 8,000 |