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 |
|---|---|---|---|---|---|
| 2002/12/30 | 7,500 | 7,700 | 7,500 | 7,650 | 44,200 |
| 2002/12/27 | 7,630 | 7,760 | 7,610 | 7,700 | 96,600 |
| 2002/12/26 | 7,480 | 7,590 | 7,320 | 7,590 | 73,800 |
| 2002/12/25 | 7,230 | 7,440 | 7,230 | 7,420 | 70,400 |
| 2002/12/24 | 7,390 | 7,480 | 7,260 | 7,330 | 204,000 |
| 2002/12/20 | 7,540 | 7,540 | 7,250 | 7,360 | 188,500 |
| 2002/12/19 | 7,300 | 7,560 | 7,250 | 7,560 | 164,100 |
| 2002/12/18 | 7,350 | 7,380 | 7,210 | 7,360 | 220,600 |
| 2002/12/17 | 7,490 | 7,490 | 7,370 | 7,440 | 123,800 |
| 2002/12/16 | 7,430 | 7,450 | 7,200 | 7,350 | 296,100 |
| 2002/12/13 | 7,500 | 7,540 | 7,300 | 7,330 | 290,500 |
| 2002/12/12 | 7,600 | 7,700 | 7,520 | 7,610 | 141,300 |
| 2002/12/11 | 7,700 | 7,760 | 7,580 | 7,580 | 163,100 |
| 2002/12/10 | 7,800 | 7,850 | 7,730 | 7,750 | 196,200 |
| 2002/12/09 | 7,880 | 7,920 | 7,790 | 7,790 | 110,500 |
| 2002/12/06 | 8,000 | 8,000 | 7,750 | 7,780 | 242,400 |
| 2002/12/05 | 8,000 | 8,080 | 7,810 | 8,000 | 445,800 |
| 2002/12/04 | 8,300 | 8,300 | 8,000 | 8,070 | 326,500 |
| 2002/12/03 | 8,260 | 8,370 | 8,260 | 8,330 | 165,900 |
| 2002/12/02 | 8,210 | 8,260 | 8,150 | 8,220 | 154,600 |
| 2002/11/29 | 7,990 | 8,270 | 7,930 | 8,210 | 306,900 |
| 2002/11/28 | 7,940 | 8,020 | 7,850 | 7,930 | 219,500 |
| 2002/11/27 | 7,700 | 7,930 | 7,660 | 7,840 | 181,900 |
| 2002/11/26 | 7,850 | 7,920 | 7,670 | 7,710 | 168,400 |
| 2002/11/25 | 7,840 | 7,900 | 7,770 | 7,820 | 182,400 |
| 2002/11/22 | 7,490 | 7,790 | 7,490 | 7,760 | 323,700 |
| 2002/11/21 | 7,350 | 7,460 | 7,310 | 7,440 | 191,700 |
| 2002/11/20 | 7,150 | 7,320 | 7,140 | 7,300 | 308,500 |
| 2002/11/19 | 6,900 | 7,150 | 6,870 | 7,080 | 415,600 |
| 2002/11/18 | 6,870 | 6,930 | 6,740 | 6,820 | 120,600 |
| 2002/11/15 | 6,710 | 6,870 | 6,710 | 6,870 | 163,400 |
| 2002/11/14 | 6,890 | 6,900 | 6,620 | 6,650 | 189,000 |
| 2002/11/13 | 7,090 | 7,110 | 6,820 | 6,850 | 381,800 |
| 2002/11/12 | 7,190 | 7,240 | 7,010 | 7,130 | 368,900 |
| 2002/11/11 | 7,220 | 7,300 | 7,210 | 7,290 | 259,700 |
| 2002/11/08 | 7,220 | 7,300 | 7,110 | 7,210 | 216,800 |
| 2002/11/07 | 7,240 | 7,250 | 7,100 | 7,220 | 348,500 |
| 2002/11/06 | 7,470 | 7,490 | 7,300 | 7,320 | 151,700 |
| 2002/11/05 | 7,320 | 7,500 | 7,290 | 7,370 | 281,300 |
| 2002/11/01 | 6,940 | 7,230 | 6,940 | 7,120 | 238,800 |
| 2002/10/31 | 7,050 | 7,150 | 6,910 | 6,930 | 228,100 |
| 2002/10/30 | 7,080 | 7,160 | 7,080 | 7,100 | 291,000 |
| 2002/10/29 | 7,300 | 7,500 | 7,200 | 7,250 | 225,300 |
| 2002/10/28 | 7,500 | 7,500 | 7,310 | 7,500 | 204,200 |
| 2002/10/25 | 7,220 | 7,520 | 7,220 | 7,430 | 332,000 |
| 2002/10/24 | 7,210 | 7,340 | 7,080 | 7,220 | 172,200 |
| 2002/10/23 | 7,070 | 7,200 | 7,020 | 7,160 | 381,400 |
| 2002/10/22 | 7,580 | 7,650 | 7,320 | 7,330 | 221,800 |
| 2002/10/21 | 7,750 | 7,860 | 7,620 | 7,620 | 191,500 |
| 2002/10/18 | 7,710 | 7,940 | 7,650 | 7,860 | 557,500 |
| 2002/10/17 | 7,310 | 7,670 | 7,310 | 7,540 | 304,300 |
| 2002/10/16 | 7,320 | 7,370 | 7,220 | 7,300 | 160,100 |
| 2002/10/15 | 7,250 | 7,260 | 7,170 | 7,260 | 180,900 |
| 2002/10/11 | 7,230 | 7,230 | 7,020 | 7,140 | 473,500 |
| 2002/10/10 | 6,660 | 6,920 | 6,610 | 6,830 | 407,700 |
| 2002/10/09 | 6,740 | 6,800 | 6,660 | 6,740 | 315,600 |
| 2002/10/08 | 6,900 | 7,020 | 6,810 | 6,940 | 300,700 |
| 2002/10/07 | 6,860 | 6,860 | 6,620 | 6,700 | 244,300 |
| 2002/10/04 | 6,730 | 6,860 | 6,660 | 6,860 | 183,900 |
| 2002/10/03 | 6,970 | 7,110 | 6,730 | 6,780 | 410,600 |
| 2002/10/02 | 7,200 | 7,220 | 6,960 | 6,960 | 290,400 |
| 2002/10/01 | 7,030 | 7,060 | 6,980 | 7,010 | 292,500 |
| 2002/09/30 | 7,190 | 7,230 | 7,080 | 7,170 | 277,100 |
| 2002/09/27 | 7,110 | 7,250 | 7,070 | 7,190 | 450,700 |
| 2002/09/26 | 6,880 | 6,980 | 6,830 | 6,910 | 405,300 |
| 2002/09/25 | 6,890 | 6,920 | 6,730 | 6,780 | 454,300 |
| 2002/09/24 | 7,240 | 7,240 | 6,840 | 6,900 | 497,500 |
| 2002/09/20 | 7,400 | 7,410 | 7,010 | 7,240 | 470,100 |
| 2002/09/19 | 8,000 | 8,200 | 7,270 | 7,300 | 617,500 |
| 2002/09/18 | 7,740 | 7,820 | 7,670 | 7,740 | 217,600 |
| 2002/09/17 | 7,830 | 7,850 | 7,750 | 7,840 | 193,700 |
| 2002/09/13 | 7,700 | 7,700 | 7,600 | 7,630 | 246,000 |
| 2002/09/12 | 7,790 | 7,810 | 7,700 | 7,740 | 246,300 |
| 2002/09/11 | 7,700 | 7,730 | 7,670 | 7,690 | 269,800 |
| 2002/09/10 | 7,880 | 7,960 | 7,690 | 7,700 | 190,100 |
| 2002/09/09 | 7,810 | 7,970 | 7,750 | 7,870 | 339,500 |
| 2002/09/06 | 7,710 | 7,740 | 7,570 | 7,630 | 540,400 |
| 2002/09/05 | 7,850 | 8,080 | 7,760 | 8,010 | 246,900 |
| 2002/09/04 | 7,970 | 8,000 | 7,710 | 7,750 | 349,900 |
| 2002/09/03 | 8,270 | 8,280 | 8,030 | 8,060 | 205,500 |
| 2002/09/02 | 8,410 | 8,430 | 8,310 | 8,340 | 167,200 |
| 2002/08/30 | 8,400 | 8,480 | 8,360 | 8,430 | 283,600 |
| 2002/08/29 | 8,420 | 8,420 | 8,300 | 8,330 | 261,600 |
| 2002/08/28 | 8,550 | 8,600 | 8,450 | 8,480 | 282,000 |
| 2002/08/27 | 8,500 | 8,510 | 8,400 | 8,400 | 255,700 |
| 2002/08/26 | 8,380 | 8,640 | 8,380 | 8,600 | 351,500 |
| 2002/08/23 | 8,500 | 8,540 | 8,470 | 8,480 | 227,700 |
| 2002/08/22 | 8,490 | 8,570 | 8,450 | 8,490 | 434,800 |
| 2002/08/21 | 8,380 | 8,480 | 8,360 | 8,440 | 410,100 |
| 2002/08/20 | 8,300 | 8,410 | 8,270 | 8,370 | 307,100 |
| 2002/08/19 | 8,340 | 8,340 | 8,180 | 8,230 | 292,900 |
| 2002/08/16 | 8,120 | 8,250 | 8,120 | 8,240 | 248,400 |
| 2002/08/15 | 8,040 | 8,210 | 8,040 | 8,110 | 247,900 |
| 2002/08/14 | 8,030 | 8,050 | 7,890 | 7,930 | 361,800 |
| 2002/08/13 | 8,100 | 8,220 | 8,030 | 8,110 | 143,900 |
| 2002/08/12 | 8,400 | 8,400 | 8,110 | 8,170 | 121,900 |
| 2002/08/09 | 8,410 | 8,430 | 8,230 | 8,410 | 223,900 |
| 2002/08/08 | 8,350 | 8,410 | 8,210 | 8,210 | 210,500 |
| 2002/08/07 | 8,230 | 8,440 | 8,150 | 8,250 | 457,100 |
| 2002/08/06 | 7,910 | 7,960 | 7,750 | 7,960 | 230,100 |
| 2002/08/05 | 8,000 | 8,170 | 7,920 | 8,010 | 332,900 |
| 2002/08/02 | 8,000 | 8,210 | 7,850 | 8,000 | 316,500 |
| 2002/08/01 | 8,180 | 8,210 | 8,100 | 8,130 | 516,100 |
| 2002/07/31 | 7,990 | 8,300 | 7,900 | 8,270 | 1,143,500 |
| 2002/07/30 | 7,620 | 7,980 | 7,580 | 7,780 | 764,200 |
| 2002/07/29 | 7,260 | 7,440 | 7,220 | 7,400 | 646,100 |
| 2002/07/26 | 7,310 | 7,310 | 6,700 | 7,160 | 1,251,300 |
| 2002/07/25 | 7,590 | 7,680 | 7,300 | 7,300 | 832,700 |
| 2002/07/24 | 7,650 | 7,700 | 7,290 | 7,390 | 1,089,600 |
| 2002/07/23 | 8,200 | 8,260 | 7,860 | 7,950 | 1,034,600 |
| 2002/07/22 | 8,360 | 8,480 | 8,360 | 8,390 | 401,000 |
| 2002/07/19 | 8,700 | 8,710 | 8,560 | 8,560 | 283,800 |
| 2002/07/18 | 8,670 | 8,910 | 8,650 | 8,850 | 510,000 |
| 2002/07/17 | 8,610 | 8,670 | 8,490 | 8,520 | 508,200 |
| 2002/07/16 | 8,730 | 8,820 | 8,520 | 8,550 | 779,700 |
| 2002/07/15 | 8,760 | 9,020 | 8,650 | 8,920 | 850,300 |
| 2002/07/12 | 8,590 | 8,770 | 8,500 | 8,700 | 1,641,000 |
| 2002/07/11 | 8,430 | 8,620 | 8,320 | 8,500 | 2,003,700 |
| 2002/07/10 | 9,070 | 9,120 | 8,890 | 8,930 | 692,700 |
| 2002/07/09 | 9,120 | 9,170 | 9,090 | 9,170 | 498,700 |
| 2002/07/08 | 9,400 | 9,430 | 9,150 | 9,190 | 332,600 |
| 2002/07/05 | 9,390 | 9,450 | 9,250 | 9,300 | 393,600 |
| 2002/07/04 | 9,450 | 9,580 | 9,380 | 9,490 | 263,900 |
| 2002/07/03 | 9,300 | 9,540 | 9,300 | 9,540 | 342,700 |
| 2002/07/02 | 9,300 | 9,550 | 9,270 | 9,410 | 246,300 |
| 2002/07/01 | 9,570 | 9,570 | 9,360 | 9,400 | 288,900 |
| 2002/06/28 | 9,320 | 9,670 | 9,310 | 9,670 | 260,000 |
| 2002/06/27 | 9,400 | 9,420 | 9,190 | 9,220 | 356,300 |
| 2002/06/26 | 9,500 | 9,530 | 9,310 | 9,400 | 245,600 |
| 2002/06/25 | 9,660 | 9,800 | 9,520 | 9,640 | 257,000 |
| 2002/06/24 | 9,500 | 9,740 | 9,480 | 9,720 | 249,800 |
| 2002/06/21 | 9,540 | 9,610 | 9,450 | 9,500 | 267,700 |
| 2002/06/20 | 9,530 | 9,570 | 9,480 | 9,500 | 306,800 |
| 2002/06/19 | 9,810 | 9,810 | 9,560 | 9,600 | 421,000 |
| 2002/06/18 | 9,920 | 9,930 | 9,800 | 9,840 | 200,600 |
| 2002/06/17 | 10,000 | 10,030 | 9,880 | 9,900 | 271,800 |
| 2002/06/14 | 10,150 | 10,150 | 9,970 | 10,000 | 464,900 |
| 2002/06/13 | 10,150 | 10,210 | 9,960 | 9,980 | 300,400 |
| 2002/06/12 | 10,200 | 10,250 | 10,070 | 10,150 | 156,300 |
| 2002/06/11 | 10,300 | 10,350 | 10,240 | 10,260 | 178,400 |
| 2002/06/10 | 10,500 | 10,550 | 10,350 | 10,380 | 261,700 |
| 2002/06/07 | 10,460 | 10,460 | 10,360 | 10,400 | 330,600 |
| 2002/06/06 | 10,510 | 10,600 | 10,350 | 10,400 | 450,300 |
| 2002/06/05 | 10,750 | 10,800 | 10,500 | 10,500 | 172,200 |
| 2002/06/04 | 10,800 | 10,910 | 10,700 | 10,740 | 272,100 |
| 2002/06/03 | 11,000 | 11,070 | 10,950 | 10,990 | 237,400 |
| 2002/05/31 | 10,950 | 11,010 | 10,910 | 10,960 | 338,100 |
| 2002/05/30 | 10,550 | 10,850 | 10,550 | 10,790 | 390,700 |
| 2002/05/29 | 10,600 | 10,640 | 10,480 | 10,590 | 608,400 |
| 2002/05/28 | 10,960 | 11,060 | 10,880 | 10,940 | 280,500 |
| 2002/05/27 | 11,080 | 11,240 | 10,900 | 10,940 | 352,300 |
| 2002/05/24 | 11,010 | 11,120 | 10,880 | 10,880 | 307,600 |
| 2002/05/23 | 11,420 | 11,490 | 10,930 | 10,990 | 367,800 |
| 2002/05/22 | 11,200 | 11,290 | 11,150 | 11,250 | 286,700 |
| 2002/05/21 | 11,050 | 11,250 | 10,890 | 11,100 | 555,600 |
| 2002/05/20 | 10,900 | 11,200 | 10,850 | 11,100 | 659,000 |
| 2002/05/17 | 10,720 | 10,800 | 10,670 | 10,750 | 312,400 |
| 2002/05/16 | 10,540 | 10,600 | 10,460 | 10,600 | 191,700 |
| 2002/05/15 | 10,480 | 10,510 | 10,360 | 10,370 | 148,300 |
| 2002/05/14 | 10,530 | 10,580 | 10,350 | 10,400 | 141,300 |
| 2002/05/13 | 10,690 | 10,690 | 10,500 | 10,640 | 102,800 |
| 2002/05/10 | 10,600 | 10,690 | 10,510 | 10,690 | 197,400 |
| 2002/05/09 | 10,600 | 10,700 | 10,520 | 10,520 | 155,900 |
| 2002/05/08 | 10,600 | 10,670 | 10,590 | 10,650 | 118,200 |
| 2002/05/07 | 10,770 | 10,850 | 10,610 | 10,760 | 260,000 |
| 2002/05/02 | 10,560 | 10,640 | 10,540 | 10,580 | 230,500 |
| 2002/05/01 | 10,700 | 10,790 | 10,600 | 10,600 | 379,500 |
| 2002/04/30 | 10,730 | 10,740 | 10,500 | 10,650 | 429,400 |
| 2002/04/26 | 10,400 | 10,620 | 10,340 | 10,530 | 844,400 |
| 2002/04/25 | 10,140 | 10,210 | 9,850 | 10,140 | 604,600 |
| 2002/04/24 | 10,110 | 10,240 | 10,060 | 10,110 | 273,700 |
| 2002/04/23 | 10,050 | 10,150 | 10,000 | 10,110 | 220,600 |
| 2002/04/22 | 10,000 | 10,100 | 9,970 | 10,100 | 326,800 |
| 2002/04/19 | 10,000 | 10,030 | 9,930 | 10,000 | 340,500 |
| 2002/04/18 | 9,950 | 10,200 | 9,940 | 10,060 | 395,600 |
| 2002/04/17 | 9,900 | 10,080 | 9,880 | 10,000 | 487,200 |
| 2002/04/16 | 9,890 | 9,910 | 9,850 | 9,890 | 296,200 |
| 2002/04/15 | 9,790 | 9,890 | 9,700 | 9,890 | 241,800 |
| 2002/04/12 | 9,850 | 9,970 | 9,730 | 9,840 | 236,900 |
| 2002/04/11 | 10,130 | 10,130 | 9,950 | 9,990 | 183,700 |
| 2002/04/10 | 10,170 | 10,210 | 10,020 | 10,020 | 233,200 |
| 2002/04/09 | 10,130 | 10,250 | 10,020 | 10,170 | 326,300 |
| 2002/04/08 | 10,200 | 10,220 | 9,900 | 10,020 | 245,500 |
| 2002/04/05 | 10,130 | 10,220 | 10,060 | 10,210 | 240,500 |
| 2002/04/04 | 10,000 | 10,170 | 9,980 | 10,100 | 297,800 |
| 2002/04/03 | 9,750 | 10,030 | 9,700 | 9,900 | 230,800 |
| 2002/04/02 | 9,600 | 9,880 | 9,530 | 9,810 | 235,600 |
| 2002/04/01 | 9,700 | 9,710 | 9,410 | 9,520 | 279,600 |
| 2002/03/29 | 10,000 | 10,000 | 9,800 | 9,800 | 203,600 |
| 2002/03/28 | 9,840 | 9,950 | 9,800 | 9,940 | 234,100 |
| 2002/03/27 | 9,560 | 9,820 | 9,340 | 9,700 | 603,300 |
| 2002/03/26 | 9,690 | 9,790 | 9,560 | 9,640 | 388,200 |
| 2002/03/25 | 10,010 | 10,060 | 9,740 | 9,900 | 323,100 |
| 2002/03/22 | 10,190 | 10,210 | 10,060 | 10,060 | 266,700 |
| 2002/03/20 | 10,160 | 10,230 | 10,050 | 10,190 | 427,700 |
| 2002/03/19 | 10,040 | 10,150 | 10,020 | 10,120 | 259,100 |
| 2002/03/18 | 10,080 | 10,180 | 10,020 | 10,020 | 135,300 |
| 2002/03/15 | 10,100 | 10,200 | 9,990 | 10,190 | 230,300 |
| 2002/03/14 | 9,990 | 10,180 | 9,920 | 10,140 | 439,500 |
| 2002/03/13 | 10,120 | 10,350 | 10,000 | 10,000 | 317,300 |
| 2002/03/12 | 10,400 | 10,470 | 10,260 | 10,360 | 204,800 |
| 2002/03/11 | 10,750 | 10,760 | 10,500 | 10,590 | 373,600 |
| 2002/03/08 | 9,950 | 10,700 | 9,950 | 10,580 | 747,700 |
| 2002/03/07 | 10,550 | 10,580 | 10,350 | 10,350 | 492,400 |
| 2002/03/06 | 10,380 | 10,600 | 10,310 | 10,400 | 211,900 |
| 2002/03/05 | 10,690 | 10,930 | 10,660 | 10,780 | 465,100 |
| 2002/03/04 | 10,610 | 10,650 | 10,540 | 10,630 | 398,800 |
| 2002/03/01 | 10,300 | 10,480 | 10,190 | 10,410 | 204,400 |
| 2002/02/28 | 10,250 | 10,400 | 10,160 | 10,210 | 266,900 |
| 2002/02/27 | 10,060 | 10,250 | 9,990 | 10,150 | 346,000 |
| 2002/02/26 | 10,010 | 10,060 | 9,800 | 9,960 | 206,900 |
| 2002/02/25 | 10,090 | 10,160 | 9,960 | 10,010 | 461,200 |
| 2002/02/22 | 10,310 | 10,530 | 10,250 | 10,480 | 524,300 |
| 2002/02/21 | 10,340 | 10,410 | 10,180 | 10,330 | 409,000 |
| 2002/02/20 | 9,950 | 10,440 | 9,940 | 10,370 | 229,400 |
| 2002/02/19 | 10,130 | 10,300 | 10,060 | 10,100 | 151,900 |
| 2002/02/18 | 10,210 | 10,370 | 10,140 | 10,200 | 210,600 |
| 2002/02/15 | 10,340 | 10,450 | 10,320 | 10,370 | 240,500 |
| 2002/02/14 | 10,660 | 10,850 | 10,230 | 10,320 | 305,600 |
| 2002/02/13 | 10,410 | 10,800 | 10,410 | 10,660 | 182,400 |
| 2002/02/12 | 10,610 | 10,780 | 10,520 | 10,610 | 304,000 |
| 2002/02/08 | 9,800 | 10,500 | 9,750 | 10,440 | 784,000 |
| 2002/02/07 | 9,920 | 9,970 | 9,580 | 9,730 | 734,400 |
| 2002/02/06 | 10,230 | 10,230 | 10,010 | 10,110 | 286,700 |
| 2002/02/05 | 10,020 | 10,270 | 9,920 | 10,060 | 282,400 |
| 2002/02/04 | 10,120 | 10,220 | 9,920 | 10,020 | 390,600 |
| 2002/02/01 | 10,460 | 10,530 | 10,120 | 10,120 | 285,000 |
| 2002/01/31 | 10,350 | 10,660 | 10,340 | 10,660 | 312,500 |
| 2002/01/30 | 10,510 | 10,520 | 10,250 | 10,350 | 319,000 |
| 2002/01/29 | 10,900 | 10,900 | 10,720 | 10,830 | 133,300 |
| 2002/01/28 | 10,660 | 11,000 | 10,600 | 10,770 | 330,400 |
| 2002/01/25 | 10,630 | 10,630 | 10,360 | 10,600 | 271,600 |
| 2002/01/24 | 10,540 | 10,690 | 10,200 | 10,550 | 195,200 |
| 2002/01/23 | 10,480 | 10,570 | 10,350 | 10,550 | 204,900 |
| 2002/01/22 | 10,640 | 10,710 | 10,350 | 10,580 | 228,200 |
| 2002/01/21 | 10,500 | 10,500 | 10,150 | 10,440 | 154,100 |
| 2002/01/18 | 10,500 | 10,670 | 10,380 | 10,500 | 202,800 |
| 2002/01/17 | 10,280 | 10,510 | 10,230 | 10,320 | 173,100 |
| 2002/01/16 | 10,000 | 10,190 | 9,860 | 10,080 | 479,100 |
| 2002/01/15 | 10,210 | 10,450 | 10,100 | 10,170 | 383,400 |
| 2002/01/11 | 10,970 | 10,970 | 10,610 | 10,630 | 306,200 |
| 2002/01/10 | 11,000 | 11,000 | 10,500 | 10,650 | 484,500 |
| 2002/01/09 | 11,090 | 11,340 | 10,950 | 11,000 | 300,600 |
| 2002/01/08 | 11,450 | 11,490 | 11,000 | 11,490 | 280,300 |
| 2002/01/07 | 11,610 | 11,680 | 11,350 | 11,450 | 400,500 |
| 2002/01/04 | 12,000 | 12,080 | 11,950 | 12,000 | 243,500 |