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 |
|---|---|---|---|---|---|
| 1997/12/30 | 9,020 | 9,100 | 8,980 | 9,100 | 60,200 |
| 1997/12/29 | 9,250 | 9,300 | 9,040 | 9,120 | 75,800 |
| 1997/12/26 | 9,290 | 9,400 | 9,050 | 9,180 | 70,900 |
| 1997/12/25 | 9,000 | 9,300 | 9,000 | 9,190 | 167,700 |
| 1997/12/24 | 9,000 | 9,060 | 8,890 | 8,920 | 88,200 |
| 1997/12/22 | 8,900 | 8,990 | 8,620 | 8,900 | 175,600 |
| 1997/12/19 | 8,860 | 9,000 | 8,820 | 9,000 | 111,100 |
| 1997/12/18 | 8,860 | 8,910 | 8,800 | 8,850 | 93,200 |
| 1997/12/17 | 8,990 | 9,000 | 8,750 | 8,900 | 150,000 |
| 1997/12/16 | 8,850 | 8,900 | 8,840 | 8,900 | 90,000 |
| 1997/12/15 | 8,840 | 8,900 | 8,750 | 8,900 | 88,800 |
| 1997/12/12 | 8,750 | 8,880 | 8,750 | 8,840 | 202,400 |
| 1997/12/11 | 8,880 | 8,880 | 8,680 | 8,750 | 43,600 |
| 1997/12/10 | 8,830 | 8,880 | 8,730 | 8,860 | 170,200 |
| 1997/12/09 | 8,400 | 8,830 | 8,400 | 8,730 | 164,500 |
| 1997/12/08 | 8,290 | 8,350 | 8,250 | 8,260 | 104,800 |
| 1997/12/05 | 8,410 | 8,450 | 8,280 | 8,380 | 104,800 |
| 1997/12/04 | 8,420 | 8,450 | 8,360 | 8,370 | 80,500 |
| 1997/12/03 | 8,580 | 8,590 | 8,480 | 8,480 | 111,800 |
| 1997/12/02 | 8,750 | 8,800 | 8,480 | 8,580 | 119,300 |
| 1997/12/01 | 8,570 | 8,970 | 8,570 | 8,830 | 116,000 |
| 1997/11/28 | 8,500 | 8,650 | 8,500 | 8,570 | 50,000 |
| 1997/11/27 | 8,450 | 8,600 | 8,450 | 8,600 | 46,500 |
| 1997/11/26 | 8,420 | 8,620 | 8,300 | 8,360 | 181,700 |
| 1997/11/25 | 8,330 | 8,600 | 8,330 | 8,420 | 36,000 |
| 1997/11/21 | 8,400 | 8,730 | 8,380 | 8,730 | 153,000 |
| 1997/11/20 | 8,590 | 8,690 | 8,260 | 8,400 | 121,000 |
| 1997/11/19 | 8,550 | 8,650 | 8,380 | 8,500 | 61,500 |
| 1997/11/18 | 8,350 | 8,790 | 8,300 | 8,750 | 183,700 |
| 1997/11/17 | 7,750 | 8,300 | 7,650 | 8,280 | 215,900 |
| 1997/11/14 | 7,800 | 7,830 | 7,730 | 7,790 | 221,900 |
| 1997/11/13 | 7,930 | 8,100 | 7,900 | 7,950 | 166,400 |
| 1997/11/12 | 8,170 | 8,300 | 8,110 | 8,130 | 73,500 |
| 1997/11/11 | 8,010 | 8,020 | 7,960 | 7,970 | 220,200 |
| 1997/11/10 | 8,130 | 8,230 | 8,020 | 8,070 | 263,200 |
| 1997/11/07 | 8,310 | 8,400 | 8,280 | 8,400 | 137,400 |
| 1997/11/06 | 8,360 | 8,500 | 8,360 | 8,370 | 125,000 |
| 1997/11/05 | 8,250 | 8,410 | 8,250 | 8,340 | 192,400 |
| 1997/11/04 | 8,280 | 8,300 | 8,210 | 8,240 | 225,000 |
| 1997/10/31 | 8,250 | 8,300 | 8,110 | 8,220 | 308,200 |
| 1997/10/30 | 8,710 | 8,810 | 8,650 | 8,650 | 235,700 |
| 1997/10/29 | 8,700 | 8,900 | 8,700 | 8,900 | 151,500 |
| 1997/10/28 | 8,310 | 8,320 | 8,300 | 8,310 | 126,400 |
| 1997/10/27 | 8,810 | 8,880 | 8,790 | 8,800 | 239,500 |
| 1997/10/24 | 9,050 | 9,310 | 9,000 | 9,180 | 246,300 |
| 1997/10/23 | 9,210 | 9,300 | 9,110 | 9,180 | 133,300 |
| 1997/10/22 | 9,330 | 9,400 | 9,300 | 9,300 | 92,400 |
| 1997/10/21 | 9,490 | 9,490 | 9,310 | 9,310 | 81,000 |
| 1997/10/20 | 9,470 | 9,500 | 9,440 | 9,490 | 56,100 |
| 1997/10/17 | 9,300 | 9,580 | 9,300 | 9,580 | 97,500 |
| 1997/10/16 | 9,500 | 9,520 | 9,460 | 9,500 | 220,000 |
| 1997/10/15 | 9,470 | 9,600 | 9,460 | 9,560 | 79,000 |
| 1997/10/14 | 9,150 | 9,340 | 9,000 | 9,270 | 110,800 |
| 1997/10/13 | 9,350 | 9,370 | 9,250 | 9,250 | 98,700 |
| 1997/10/09 | 9,650 | 9,650 | 9,520 | 9,550 | 90,900 |
| 1997/10/08 | 9,650 | 9,820 | 9,650 | 9,750 | 169,000 |
| 1997/10/07 | 9,530 | 9,700 | 9,530 | 9,680 | 212,400 |
| 1997/10/06 | 9,540 | 9,550 | 9,400 | 9,450 | 105,100 |
| 1997/10/03 | 9,440 | 9,440 | 9,350 | 9,440 | 106,300 |
| 1997/10/02 | 9,590 | 9,630 | 9,470 | 9,470 | 185,300 |
| 1997/10/01 | 9,250 | 9,490 | 9,130 | 9,490 | 194,800 |
| 1997/09/30 | 9,170 | 9,210 | 9,160 | 9,180 | 119,900 |
| 1997/09/29 | 8,810 | 9,190 | 8,810 | 9,170 | 80,800 |
| 1997/09/26 | 9,050 | 9,170 | 8,890 | 8,910 | 132,700 |
| 1997/09/25 | 9,390 | 9,390 | 9,150 | 9,250 | 153,700 |
| 1997/09/24 | 9,490 | 9,590 | 9,440 | 9,480 | 128,600 |
| 1997/09/22 | 9,180 | 9,500 | 9,180 | 9,310 | 102,200 |
| 1997/09/19 | 9,000 | 9,190 | 8,950 | 9,180 | 83,400 |
| 1997/09/18 | 8,850 | 8,950 | 8,850 | 8,950 | 161,700 |
| 1997/09/17 | 9,100 | 9,100 | 8,790 | 8,850 | 128,500 |
| 1997/09/16 | 9,090 | 9,170 | 9,060 | 9,100 | 230,000 |
| 1997/09/12 | 8,660 | 9,100 | 8,660 | 9,100 | 190,400 |
| 1997/09/11 | 8,570 | 8,820 | 8,510 | 8,750 | 81,400 |
| 1997/09/10 | 8,690 | 8,690 | 8,530 | 8,580 | 79,100 |
| 1997/09/09 | 8,700 | 8,770 | 8,680 | 8,700 | 85,100 |
| 1997/09/08 | 8,850 | 8,850 | 8,780 | 8,780 | 79,600 |
| 1997/09/05 | 8,920 | 8,920 | 8,750 | 8,850 | 106,000 |
| 1997/09/04 | 8,870 | 8,970 | 8,840 | 8,940 | 136,500 |
| 1997/09/03 | 8,900 | 9,000 | 8,750 | 8,800 | 173,100 |
| 1997/09/02 | 8,270 | 8,350 | 8,150 | 8,350 | 126,200 |
| 1997/09/01 | 8,880 | 8,880 | 8,250 | 8,360 | 231,400 |
| 1997/08/29 | 8,980 | 8,990 | 8,840 | 8,950 | 198,300 |
| 1997/08/28 | 9,300 | 9,300 | 9,140 | 9,180 | 49,600 |
| 1997/08/27 | 9,270 | 9,300 | 9,200 | 9,200 | 68,700 |
| 1997/08/26 | 9,170 | 9,320 | 9,000 | 9,320 | 101,400 |
| 1997/08/25 | 9,470 | 9,470 | 9,300 | 9,300 | 118,100 |
| 1997/08/22 | 9,550 | 9,620 | 9,450 | 9,470 | 99,300 |
| 1997/08/21 | 9,830 | 9,850 | 9,620 | 9,620 | 67,900 |
| 1997/08/20 | 9,720 | 9,900 | 9,720 | 9,780 | 98,500 |
| 1997/08/19 | 9,910 | 9,950 | 9,600 | 9,650 | 174,100 |
| 1997/08/18 | 9,520 | 9,850 | 9,520 | 9,810 | 189,000 |
| 1997/08/15 | 9,740 | 9,740 | 9,650 | 9,710 | 120,400 |
| 1997/08/14 | 9,480 | 9,710 | 9,460 | 9,650 | 149,700 |
| 1997/08/13 | 9,400 | 9,480 | 9,370 | 9,440 | 129,300 |
| 1997/08/12 | 9,690 | 9,690 | 9,450 | 9,480 | 87,100 |
| 1997/08/11 | 9,360 | 9,590 | 9,360 | 9,590 | 43,000 |
| 1997/08/08 | 9,310 | 9,600 | 9,310 | 9,600 | 57,200 |
| 1997/08/07 | 9,500 | 9,600 | 9,350 | 9,490 | 109,500 |
| 1997/08/06 | 9,410 | 9,500 | 9,150 | 9,380 | 261,000 |
| 1997/08/05 | 9,550 | 9,550 | 9,450 | 9,500 | 105,900 |
| 1997/08/04 | 9,500 | 9,550 | 9,430 | 9,540 | 110,900 |
| 1997/08/01 | 9,600 | 9,600 | 9,400 | 9,500 | 200,300 |
| 1997/07/31 | 9,650 | 9,650 | 9,500 | 9,560 | 185,500 |
| 1997/07/30 | 9,720 | 9,750 | 9,600 | 9,650 | 127,400 |
| 1997/07/29 | 9,800 | 9,810 | 9,650 | 9,710 | 174,000 |
| 1997/07/28 | 9,690 | 9,750 | 9,650 | 9,700 | 126,000 |
| 1997/07/25 | 9,500 | 9,700 | 9,400 | 9,600 | 150,200 |
| 1997/07/24 | 9,430 | 9,430 | 9,300 | 9,330 | 163,800 |
| 1997/07/23 | 9,520 | 9,600 | 9,400 | 9,420 | 182,100 |
| 1997/07/22 | 9,300 | 9,480 | 9,100 | 9,480 | 184,500 |
| 1997/07/18 | 8,810 | 9,360 | 8,810 | 9,240 | 306,600 |
| 1997/07/17 | 8,800 | 8,900 | 8,750 | 8,890 | 122,400 |
| 1997/07/16 | 8,820 | 8,820 | 8,650 | 8,780 | 138,100 |
| 1997/07/15 | 8,910 | 8,910 | 8,790 | 8,820 | 159,100 |
| 1997/07/14 | 8,830 | 8,910 | 8,810 | 8,830 | 215,200 |
| 1997/07/11 | 8,470 | 8,900 | 8,470 | 8,790 | 310,700 |
| 1997/07/10 | 8,440 | 8,470 | 8,430 | 8,450 | 69,200 |
| 1997/07/09 | 8,500 | 8,500 | 8,440 | 8,440 | 40,000 |
| 1997/07/08 | 8,480 | 8,560 | 8,460 | 8,470 | 62,600 |
| 1997/07/07 | 8,580 | 8,580 | 8,460 | 8,490 | 100,100 |
| 1997/07/04 | 8,600 | 8,650 | 8,560 | 8,600 | 193,600 |
| 1997/07/03 | 8,590 | 8,650 | 8,520 | 8,520 | 116,600 |
| 1997/07/02 | 8,440 | 8,510 | 8,350 | 8,510 | 82,600 |
| 1997/07/01 | 8,530 | 8,530 | 8,320 | 8,440 | 116,700 |
| 1997/06/30 | 8,540 | 8,540 | 8,470 | 8,490 | 81,600 |
| 1997/06/27 | 8,500 | 8,580 | 8,500 | 8,500 | 98,300 |
| 1997/06/26 | 8,550 | 8,590 | 8,420 | 8,420 | 84,300 |
| 1997/06/25 | 8,580 | 8,650 | 8,500 | 8,550 | 90,200 |
| 1997/06/24 | 8,510 | 8,510 | 8,410 | 8,480 | 250,100 |
| 1997/06/23 | 8,670 | 8,670 | 8,460 | 8,510 | 131,000 |
| 1997/06/20 | 8,770 | 8,800 | 8,700 | 8,770 | 124,800 |
| 1997/06/19 | 8,800 | 8,800 | 8,660 | 8,770 | 155,800 |
| 1997/06/18 | 8,610 | 8,820 | 8,550 | 8,820 | 232,600 |
| 1997/06/17 | 8,400 | 8,740 | 8,400 | 8,700 | 383,400 |
| 1997/06/16 | 8,050 | 8,500 | 8,040 | 8,380 | 407,600 |
| 1997/06/13 | 7,950 | 8,050 | 7,930 | 8,010 | 412,100 |
| 1997/06/12 | 7,980 | 8,000 | 7,710 | 7,920 | 440,900 |
| 1997/06/11 | 8,000 | 8,100 | 7,960 | 8,080 | 409,700 |
| 1997/06/10 | 7,620 | 7,690 | 7,620 | 7,640 | 109,200 |
| 1997/06/09 | 7,800 | 8,010 | 7,700 | 7,700 | 103,500 |
| 1997/06/06 | 7,700 | 7,850 | 7,700 | 7,800 | 124,600 |
| 1997/06/05 | 7,790 | 7,850 | 7,600 | 7,650 | 88,700 |
| 1997/06/04 | 7,620 | 8,030 | 7,530 | 7,930 | 484,000 |
| 1997/06/03 | 7,230 | 7,650 | 7,230 | 7,620 | 442,300 |
| 1997/06/02 | 7,000 | 7,210 | 6,970 | 7,200 | 79,500 |
| 1997/05/30 | 7,180 | 7,210 | 7,000 | 7,000 | 176,300 |
| 1997/05/29 | 6,830 | 7,100 | 6,810 | 7,100 | 297,700 |
| 1997/05/28 | 6,600 | 6,810 | 6,600 | 6,810 | 38,100 |
| 1997/05/27 | 6,640 | 6,760 | 6,640 | 6,700 | 116,600 |
| 1997/05/26 | 6,560 | 6,680 | 6,550 | 6,640 | 109,900 |
| 1997/05/23 | 6,600 | 6,690 | 6,560 | 6,660 | 186,000 |
| 1997/05/22 | 6,640 | 6,640 | 6,500 | 6,530 | 299,600 |
| 1997/05/21 | 7,000 | 7,000 | 6,740 | 6,740 | 205,100 |
| 1997/05/20 | 7,050 | 7,050 | 6,980 | 6,980 | 203,400 |
| 1997/05/19 | 6,850 | 6,980 | 6,810 | 6,980 | 101,800 |
| 1997/05/16 | 6,950 | 7,050 | 6,810 | 6,980 | 207,000 |
| 1997/05/15 | 7,120 | 7,150 | 6,960 | 7,050 | 99,900 |
| 1997/05/14 | 7,240 | 7,240 | 7,170 | 7,200 | 201,500 |
| 1997/05/13 | 7,160 | 7,200 | 7,050 | 7,150 | 248,800 |
| 1997/05/12 | 7,030 | 7,100 | 6,980 | 7,100 | 142,400 |
| 1997/05/09 | 7,100 | 7,150 | 7,050 | 7,100 | 179,700 |
| 1997/05/08 | 7,040 | 7,200 | 7,000 | 7,160 | 268,900 |
| 1997/05/07 | 7,200 | 7,290 | 7,180 | 7,200 | 321,600 |
| 1997/05/06 | 6,990 | 7,360 | 6,960 | 7,360 | 650,800 |
| 1997/05/02 | 6,560 | 6,800 | 6,540 | 6,800 | 576,100 |
| 1997/05/01 | 6,450 | 6,570 | 6,440 | 6,560 | 465,500 |
| 1997/04/30 | 6,360 | 6,410 | 6,320 | 6,410 | 172,100 |
| 1997/04/28 | 6,300 | 6,300 | 6,260 | 6,260 | 82,000 |
| 1997/04/25 | 6,190 | 6,280 | 6,120 | 6,280 | 160,500 |
| 1997/04/24 | 6,370 | 6,410 | 6,250 | 6,250 | 271,100 |
| 1997/04/23 | 6,310 | 6,390 | 6,150 | 6,370 | 568,000 |
| 1997/04/22 | 6,440 | 6,440 | 6,310 | 6,310 | 71,500 |
| 1997/04/21 | 6,340 | 6,430 | 6,340 | 6,340 | 178,400 |
| 1997/04/18 | 6,250 | 6,340 | 6,220 | 6,340 | 220,100 |
| 1997/04/17 | 6,470 | 6,500 | 6,240 | 6,340 | 121,500 |
| 1997/04/16 | 6,390 | 6,450 | 6,360 | 6,390 | 192,200 |
| 1997/04/15 | 6,240 | 6,390 | 6,240 | 6,350 | 142,500 |
| 1997/04/14 | 6,170 | 6,370 | 6,150 | 6,180 | 116,100 |
| 1997/04/11 | 6,300 | 6,320 | 6,200 | 6,200 | 161,200 |
| 1997/04/10 | 6,400 | 6,410 | 6,290 | 6,300 | 116,900 |
| 1997/04/09 | 6,510 | 6,520 | 6,350 | 6,450 | 239,200 |
| 1997/04/08 | 6,200 | 6,600 | 6,200 | 6,580 | 161,300 |
| 1997/04/07 | 6,200 | 6,200 | 6,100 | 6,130 | 194,500 |
| 1997/04/04 | 5,960 | 6,100 | 5,930 | 6,100 | 298,800 |
| 1997/04/03 | 5,920 | 6,000 | 5,910 | 5,960 | 169,700 |
| 1997/04/02 | 5,670 | 5,920 | 5,670 | 5,910 | 107,800 |
| 1997/04/01 | 5,500 | 5,680 | 5,490 | 5,680 | 198,800 |
| 1997/03/31 | 5,550 | 5,590 | 5,450 | 5,450 | 67,100 |
| 1997/03/28 | 5,750 | 5,750 | 5,650 | 5,750 | 29,200 |
| 1997/03/27 | 5,800 | 5,870 | 5,660 | 5,810 | 184,900 |
| 1997/03/26 | 5,580 | 5,790 | 5,520 | 5,780 | 133,200 |
| 1997/03/25 | 5,540 | 5,540 | 5,480 | 5,510 | 121,500 |
| 1997/03/24 | 5,480 | 5,480 | 5,350 | 5,350 | 59,100 |
| 1997/03/21 | 5,540 | 5,580 | 5,390 | 5,420 | 106,900 |
| 1997/03/19 | 5,650 | 5,660 | 5,520 | 5,560 | 393,000 |
| 1997/03/18 | 5,630 | 5,710 | 5,630 | 5,650 | 187,800 |
| 1997/03/17 | 5,650 | 5,750 | 5,600 | 5,650 | 142,900 |
| 1997/03/14 | 5,400 | 5,610 | 5,390 | 5,560 | 246,100 |
| 1997/03/13 | 5,390 | 5,500 | 5,310 | 5,500 | 166,100 |
| 1997/03/12 | 5,420 | 5,460 | 5,310 | 5,320 | 164,500 |
| 1997/03/11 | 5,320 | 5,440 | 5,310 | 5,310 | 90,700 |
| 1997/03/10 | 5,290 | 5,350 | 5,290 | 5,300 | 100,400 |
| 1997/03/07 | 5,200 | 5,260 | 5,190 | 5,190 | 73,100 |
| 1997/03/06 | 5,310 | 5,320 | 5,220 | 5,220 | 129,700 |
| 1997/03/05 | 5,250 | 5,300 | 5,220 | 5,250 | 104,800 |
| 1997/03/04 | 5,250 | 5,250 | 5,190 | 5,210 | 87,300 |
| 1997/03/03 | 5,240 | 5,310 | 5,150 | 5,180 | 145,300 |
| 1997/02/28 | 5,450 | 5,450 | 5,000 | 5,100 | 237,100 |
| 1997/02/27 | 5,480 | 5,480 | 5,400 | 5,410 | 73,400 |
| 1997/02/26 | 5,300 | 5,500 | 5,300 | 5,500 | 107,900 |
| 1997/02/25 | 5,350 | 5,350 | 5,220 | 5,220 | 170,800 |
| 1997/02/24 | 5,360 | 5,540 | 5,360 | 5,390 | 121,400 |
| 1997/02/21 | 5,340 | 5,450 | 5,300 | 5,360 | 157,000 |
| 1997/02/20 | 5,600 | 5,680 | 5,380 | 5,380 | 190,000 |
| 1997/02/19 | 5,790 | 5,800 | 5,610 | 5,700 | 126,100 |
| 1997/02/18 | 5,880 | 5,890 | 5,800 | 5,840 | 134,100 |
| 1997/02/17 | 5,890 | 5,890 | 5,800 | 5,880 | 87,000 |
| 1997/02/14 | 5,720 | 5,810 | 5,690 | 5,790 | 192,500 |
| 1997/02/13 | 5,390 | 5,700 | 5,380 | 5,610 | 191,300 |
| 1997/02/12 | 5,400 | 5,450 | 5,350 | 5,370 | 97,000 |
| 1997/02/10 | 5,300 | 5,450 | 5,250 | 5,300 | 140,500 |
| 1997/02/07 | 5,150 | 5,260 | 5,120 | 5,250 | 80,700 |
| 1997/02/06 | 5,240 | 5,240 | 5,150 | 5,180 | 72,400 |
| 1997/02/05 | 5,160 | 5,270 | 5,150 | 5,240 | 110,600 |
| 1997/02/04 | 5,260 | 5,260 | 5,150 | 5,260 | 90,300 |
| 1997/02/03 | 5,200 | 5,200 | 5,120 | 5,160 | 67,200 |
| 1997/01/31 | 5,190 | 5,200 | 5,100 | 5,160 | 173,400 |
| 1997/01/30 | 5,170 | 5,200 | 5,160 | 5,200 | 82,900 |
| 1997/01/29 | 5,150 | 5,240 | 5,150 | 5,170 | 77,100 |
| 1997/01/28 | 5,100 | 5,130 | 5,080 | 5,100 | 135,000 |
| 1997/01/27 | 5,100 | 5,130 | 5,080 | 5,100 | 83,200 |
| 1997/01/24 | 5,090 | 5,140 | 5,060 | 5,130 | 110,700 |
| 1997/01/23 | 5,090 | 5,100 | 5,050 | 5,090 | 74,600 |
| 1997/01/22 | 4,940 | 5,160 | 4,940 | 5,140 | 201,700 |
| 1997/01/21 | 4,780 | 4,970 | 4,750 | 4,920 | 117,900 |
| 1997/01/20 | 4,860 | 4,860 | 4,670 | 4,760 | 117,700 |
| 1997/01/17 | 4,700 | 4,800 | 4,660 | 4,760 | 199,400 |
| 1997/01/16 | 4,700 | 4,800 | 4,650 | 4,650 | 186,300 |
| 1997/01/14 | 4,640 | 4,750 | 4,560 | 4,660 | 198,500 |
| 1997/01/13 | 4,740 | 4,780 | 4,630 | 4,640 | 176,600 |
| 1997/01/10 | 4,880 | 4,900 | 4,620 | 4,730 | 183,900 |
| 1997/01/09 | 5,100 | 5,140 | 4,940 | 4,950 | 244,700 |
| 1997/01/08 | 5,010 | 5,100 | 4,980 | 5,100 | 162,000 |
| 1997/01/07 | 5,000 | 5,130 | 4,960 | 4,980 | 264,000 |
| 1997/01/06 | 4,800 | 4,970 | 4,800 | 4,970 | 61,200 |