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 |
---|---|---|---|---|---|
2004/12/30 | 13,820 | 13,920 | 13,770 | 13,920 | 67,400 |
2004/12/29 | 13,880 | 13,920 | 13,690 | 13,770 | 225,900 |
2004/12/28 | 13,870 | 13,920 | 13,820 | 13,880 | 190,400 |
2004/12/27 | 13,770 | 13,890 | 13,740 | 13,830 | 182,900 |
2004/12/24 | 13,680 | 13,850 | 13,680 | 13,710 | 216,000 |
2004/12/22 | 13,590 | 13,810 | 13,520 | 13,810 | 398,300 |
2004/12/21 | 13,390 | 13,510 | 13,230 | 13,270 | 169,400 |
2004/12/20 | 13,320 | 13,540 | 13,210 | 13,210 | 245,400 |
2004/12/17 | 13,120 | 13,410 | 13,120 | 13,310 | 222,600 |
2004/12/16 | 12,990 | 13,260 | 12,980 | 13,090 | 303,000 |
2004/12/15 | 13,370 | 13,390 | 13,040 | 13,100 | 407,300 |
2004/12/14 | 13,310 | 13,390 | 13,150 | 13,280 | 527,700 |
2004/12/13 | 12,830 | 12,950 | 12,830 | 12,910 | 202,700 |
2004/12/10 | 13,040 | 13,100 | 12,850 | 12,910 | 409,200 |
2004/12/09 | 13,000 | 13,000 | 12,650 | 12,820 | 214,700 |
2004/12/08 | 12,810 | 13,040 | 12,730 | 13,020 | 276,200 |
2004/12/07 | 13,030 | 13,190 | 12,920 | 12,970 | 361,800 |
2004/12/06 | 13,450 | 13,500 | 13,110 | 13,200 | 382,000 |
2004/12/03 | 13,600 | 13,700 | 13,450 | 13,580 | 232,900 |
2004/12/02 | 13,420 | 13,690 | 13,370 | 13,610 | 497,700 |
2004/12/01 | 13,110 | 13,340 | 13,030 | 13,230 | 647,700 |
2004/11/30 | 13,100 | 13,290 | 13,060 | 13,100 | 240,100 |
2004/11/29 | 12,800 | 13,300 | 12,800 | 13,200 | 306,800 |
2004/11/26 | 12,970 | 13,010 | 12,830 | 12,890 | 152,600 |
2004/11/25 | 12,770 | 13,080 | 12,770 | 13,030 | 182,300 |
2004/11/24 | 12,830 | 13,120 | 12,760 | 12,860 | 431,900 |
2004/11/22 | 12,840 | 12,850 | 12,450 | 12,750 | 404,600 |
2004/11/19 | 13,290 | 13,290 | 12,930 | 13,050 | 368,600 |
2004/11/18 | 13,250 | 13,350 | 13,210 | 13,270 | 340,700 |
2004/11/17 | 13,050 | 13,100 | 12,910 | 12,990 | 361,300 |
2004/11/16 | 13,190 | 13,450 | 13,180 | 13,230 | 605,500 |
2004/11/15 | 12,680 | 12,990 | 12,650 | 12,990 | 264,000 |
2004/11/12 | 12,430 | 12,750 | 12,430 | 12,670 | 381,000 |
2004/11/11 | 12,540 | 12,610 | 12,410 | 12,430 | 201,900 |
2004/11/10 | 12,410 | 12,570 | 12,410 | 12,510 | 208,500 |
2004/11/09 | 12,390 | 12,490 | 12,340 | 12,400 | 207,200 |
2004/11/08 | 12,540 | 12,580 | 12,420 | 12,430 | 175,300 |
2004/11/05 | 12,560 | 12,660 | 12,520 | 12,590 | 285,700 |
2004/11/04 | 12,490 | 12,670 | 12,470 | 12,590 | 414,600 |
2004/11/02 | 12,200 | 12,480 | 12,170 | 12,400 | 317,200 |
2004/11/01 | 12,400 | 12,400 | 12,210 | 12,220 | 246,500 |
2004/10/29 | 12,200 | 12,430 | 12,120 | 12,430 | 440,200 |
2004/10/28 | 11,980 | 12,300 | 11,950 | 12,230 | 831,500 |
2004/10/27 | 11,730 | 11,970 | 11,600 | 11,840 | 1,026,300 |
2004/10/26 | 11,290 | 11,380 | 11,230 | 11,230 | 217,200 |
2004/10/25 | 11,260 | 11,320 | 11,230 | 11,250 | 217,700 |
2004/10/22 | 11,360 | 11,480 | 11,300 | 11,450 | 369,700 |
2004/10/21 | 11,290 | 11,330 | 11,140 | 11,210 | 214,100 |
2004/10/20 | 11,250 | 11,350 | 11,190 | 11,240 | 187,600 |
2004/10/19 | 11,300 | 11,390 | 11,290 | 11,320 | 233,800 |
2004/10/18 | 11,370 | 11,400 | 11,220 | 11,240 | 176,700 |
2004/10/15 | 11,450 | 11,450 | 11,310 | 11,370 | 301,500 |
2004/10/14 | 11,670 | 11,670 | 11,540 | 11,550 | 235,700 |
2004/10/13 | 11,620 | 11,700 | 11,600 | 11,660 | 228,200 |
2004/10/12 | 11,700 | 11,750 | 11,670 | 11,720 | 253,700 |
2004/10/08 | 11,810 | 11,990 | 11,730 | 11,850 | 234,000 |
2004/10/07 | 12,080 | 12,100 | 11,860 | 11,900 | 177,700 |
2004/10/06 | 12,040 | 12,140 | 11,960 | 12,100 | 339,200 |
2004/10/05 | 11,800 | 12,090 | 11,800 | 12,080 | 473,200 |
2004/10/04 | 11,700 | 11,840 | 11,660 | 11,780 | 340,200 |
2004/10/01 | 11,310 | 11,710 | 11,310 | 11,600 | 281,400 |
2004/09/30 | 10,980 | 11,450 | 10,980 | 11,300 | 429,900 |
2004/09/29 | 11,430 | 11,430 | 11,080 | 11,180 | 423,500 |
2004/09/28 | 11,400 | 11,480 | 11,320 | 11,400 | 251,400 |
2004/09/27 | 11,560 | 11,590 | 11,350 | 11,490 | 198,100 |
2004/09/24 | 11,440 | 11,550 | 11,400 | 11,550 | 290,100 |
2004/09/22 | 11,570 | 11,630 | 11,500 | 11,560 | 181,700 |
2004/09/21 | 11,630 | 11,680 | 11,580 | 11,680 | 243,900 |
2004/09/17 | 11,830 | 11,830 | 11,620 | 11,690 | 117,800 |
2004/09/16 | 11,680 | 11,780 | 11,650 | 11,650 | 130,700 |
2004/09/15 | 11,850 | 11,870 | 11,750 | 11,810 | 121,100 |
2004/09/14 | 11,720 | 11,940 | 11,720 | 11,880 | 263,700 |
2004/09/13 | 11,670 | 11,740 | 11,480 | 11,680 | 127,700 |
2004/09/10 | 11,610 | 11,610 | 11,400 | 11,480 | 318,400 |
2004/09/09 | 11,580 | 11,690 | 11,540 | 11,600 | 289,200 |
2004/09/08 | 11,570 | 11,720 | 11,520 | 11,630 | 341,600 |
2004/09/07 | 11,410 | 11,490 | 11,320 | 11,330 | 123,100 |
2004/09/06 | 11,250 | 11,500 | 11,200 | 11,400 | 297,000 |
2004/09/03 | 11,250 | 11,340 | 10,950 | 10,950 | 187,600 |
2004/09/02 | 11,300 | 11,400 | 11,190 | 11,210 | 209,000 |
2004/09/01 | 11,270 | 11,410 | 11,220 | 11,250 | 290,700 |
2004/08/31 | 11,350 | 11,420 | 11,200 | 11,230 | 311,100 |
2004/08/30 | 11,620 | 11,670 | 11,500 | 11,550 | 154,800 |
2004/08/27 | 11,550 | 11,690 | 11,530 | 11,610 | 188,400 |
2004/08/26 | 11,680 | 11,790 | 11,560 | 11,620 | 171,400 |
2004/08/25 | 11,180 | 11,650 | 11,180 | 11,620 | 306,200 |
2004/08/24 | 11,380 | 11,390 | 11,190 | 11,250 | 205,100 |
2004/08/23 | 11,310 | 11,400 | 11,210 | 11,240 | 252,400 |
2004/08/20 | 11,150 | 11,350 | 11,110 | 11,300 | 287,800 |
2004/08/19 | 11,000 | 11,100 | 10,980 | 11,060 | 157,000 |
2004/08/18 | 10,900 | 11,120 | 10,790 | 11,120 | 330,100 |
2004/08/17 | 11,060 | 11,110 | 10,780 | 10,890 | 560,500 |
2004/08/16 | 11,160 | 11,200 | 10,970 | 11,020 | 549,700 |
2004/08/13 | 11,650 | 11,660 | 11,340 | 11,340 | 373,700 |
2004/08/12 | 12,010 | 12,050 | 11,670 | 11,750 | 289,600 |
2004/08/11 | 11,840 | 11,860 | 11,710 | 11,770 | 217,700 |
2004/08/10 | 11,590 | 11,690 | 11,530 | 11,640 | 467,300 |
2004/08/09 | 11,630 | 11,680 | 11,420 | 11,550 | 380,400 |
2004/08/06 | 11,720 | 11,870 | 11,650 | 11,870 | 198,200 |
2004/08/05 | 11,800 | 11,900 | 11,680 | 11,800 | 216,400 |
2004/08/04 | 11,900 | 11,940 | 11,610 | 11,920 | 211,600 |
2004/08/03 | 12,010 | 12,110 | 11,830 | 12,000 | 178,800 |
2004/08/02 | 12,050 | 12,170 | 11,980 | 12,040 | 201,100 |
2004/07/30 | 11,830 | 12,270 | 11,790 | 12,040 | 458,300 |
2004/07/29 | 11,700 | 11,790 | 11,650 | 11,650 | 175,600 |
2004/07/28 | 11,700 | 11,860 | 11,540 | 11,800 | 161,500 |
2004/07/27 | 11,670 | 11,710 | 11,580 | 11,610 | 237,800 |
2004/07/26 | 11,570 | 11,730 | 11,540 | 11,680 | 341,600 |
2004/07/23 | 11,920 | 11,950 | 11,730 | 11,730 | 296,800 |
2004/07/22 | 12,080 | 12,130 | 11,970 | 11,970 | 184,900 |
2004/07/21 | 12,250 | 12,360 | 12,180 | 12,310 | 180,300 |
2004/07/20 | 12,150 | 12,290 | 12,050 | 12,220 | 382,500 |
2004/07/16 | 12,400 | 12,580 | 12,270 | 12,550 | 397,200 |
2004/07/15 | 12,240 | 12,370 | 12,120 | 12,260 | 240,100 |
2004/07/14 | 12,190 | 12,370 | 12,150 | 12,210 | 591,700 |
2004/07/13 | 11,850 | 11,970 | 11,820 | 11,880 | 75,000 |
2004/07/12 | 11,660 | 12,020 | 11,660 | 11,980 | 332,400 |
2004/07/09 | 11,640 | 11,990 | 11,640 | 11,860 | 227,700 |
2004/07/08 | 11,690 | 11,890 | 11,640 | 11,790 | 177,100 |
2004/07/07 | 11,720 | 11,860 | 11,530 | 11,530 | 295,400 |
2004/07/06 | 11,980 | 12,030 | 11,620 | 11,710 | 221,900 |
2004/07/05 | 12,010 | 12,020 | 11,700 | 11,850 | 242,300 |
2004/07/02 | 12,170 | 12,290 | 12,070 | 12,100 | 210,000 |
2004/07/01 | 12,410 | 12,440 | 12,260 | 12,370 | 264,700 |
2004/06/30 | 12,570 | 12,570 | 12,340 | 12,500 | 286,800 |
2004/06/29 | 12,420 | 12,730 | 12,340 | 12,630 | 417,600 |
2004/06/28 | 12,100 | 12,390 | 12,100 | 12,390 | 179,500 |
2004/06/25 | 12,250 | 12,280 | 12,060 | 12,200 | 349,600 |
2004/06/24 | 12,100 | 12,160 | 12,000 | 12,050 | 334,800 |
2004/06/23 | 12,380 | 12,430 | 12,080 | 12,120 | 206,100 |
2004/06/22 | 12,470 | 12,480 | 12,300 | 12,380 | 135,400 |
2004/06/21 | 12,360 | 12,540 | 12,330 | 12,460 | 234,700 |
2004/06/18 | 12,560 | 12,560 | 12,060 | 12,340 | 183,700 |
2004/06/17 | 12,590 | 12,590 | 12,370 | 12,490 | 217,400 |
2004/06/16 | 12,080 | 12,410 | 12,080 | 12,390 | 307,300 |
2004/06/15 | 12,340 | 12,510 | 12,120 | 12,230 | 337,400 |
2004/06/14 | 12,320 | 12,430 | 12,200 | 12,200 | 261,700 |
2004/06/11 | 12,790 | 12,800 | 12,440 | 12,550 | 588,900 |
2004/06/10 | 12,160 | 12,470 | 12,130 | 12,390 | 263,300 |
2004/06/09 | 12,290 | 12,290 | 12,020 | 12,120 | 175,500 |
2004/06/08 | 12,090 | 12,310 | 12,050 | 12,170 | 361,900 |
2004/06/07 | 11,730 | 12,000 | 11,730 | 12,000 | 216,100 |
2004/06/04 | 11,730 | 11,760 | 11,500 | 11,720 | 123,500 |
2004/06/03 | 11,650 | 11,980 | 11,540 | 11,720 | 474,700 |
2004/06/02 | 11,550 | 11,680 | 11,470 | 11,650 | 177,700 |
2004/06/01 | 11,510 | 11,760 | 11,470 | 11,720 | 235,900 |
2004/05/31 | 11,400 | 11,560 | 11,260 | 11,560 | 294,000 |
2004/05/28 | 11,780 | 11,790 | 11,210 | 11,210 | 237,900 |
2004/05/27 | 11,700 | 11,710 | 11,500 | 11,500 | 127,300 |
2004/05/26 | 11,620 | 11,620 | 11,490 | 11,530 | 219,300 |
2004/05/25 | 11,550 | 11,650 | 11,230 | 11,390 | 287,700 |
2004/05/24 | 11,580 | 11,770 | 11,580 | 11,710 | 311,900 |
2004/05/21 | 11,320 | 11,500 | 11,230 | 11,380 | 168,000 |
2004/05/20 | 11,330 | 11,650 | 11,200 | 11,440 | 519,400 |
2004/05/19 | 10,740 | 11,280 | 10,670 | 11,250 | 375,200 |
2004/05/18 | 10,780 | 10,870 | 10,600 | 10,740 | 351,800 |
2004/05/17 | 10,820 | 10,880 | 10,490 | 10,630 | 537,900 |
2004/05/14 | 11,030 | 11,100 | 10,870 | 11,020 | 533,300 |
2004/05/13 | 10,950 | 11,020 | 10,710 | 10,710 | 466,000 |
2004/05/12 | 10,570 | 10,910 | 10,500 | 10,880 | 456,900 |
2004/05/11 | 10,010 | 10,380 | 9,950 | 10,200 | 617,700 |
2004/05/10 | 10,640 | 10,790 | 9,970 | 9,970 | 1,112,900 |
2004/05/07 | 11,360 | 11,460 | 11,130 | 11,200 | 469,100 |
2004/05/06 | 11,710 | 11,840 | 11,700 | 11,700 | 275,900 |
2004/04/30 | 11,970 | 12,000 | 11,600 | 11,700 | 427,000 |
2004/04/28 | 12,030 | 12,350 | 12,010 | 12,170 | 495,800 |
2004/04/27 | 11,410 | 12,000 | 11,410 | 11,780 | 501,400 |
2004/04/26 | 11,800 | 11,900 | 11,630 | 11,700 | 610,300 |
2004/04/23 | 11,800 | 12,050 | 11,660 | 11,980 | 607,400 |
2004/04/22 | 11,590 | 11,590 | 11,350 | 11,400 | 343,600 |
2004/04/21 | 11,400 | 11,500 | 11,290 | 11,350 | 367,600 |
2004/04/20 | 11,410 | 11,520 | 11,230 | 11,400 | 433,700 |
2004/04/19 | 11,780 | 11,810 | 11,060 | 11,210 | 975,600 |
2004/04/16 | 12,040 | 12,160 | 11,800 | 11,980 | 407,300 |
2004/04/15 | 12,940 | 12,940 | 11,970 | 11,980 | 517,700 |
2004/04/14 | 12,330 | 12,670 | 12,310 | 12,620 | 390,600 |
2004/04/13 | 12,040 | 12,530 | 12,000 | 12,400 | 417,700 |
2004/04/12 | 11,880 | 12,090 | 11,820 | 11,840 | 168,500 |
2004/04/09 | 11,960 | 11,960 | 11,790 | 11,870 | 149,300 |
2004/04/08 | 11,850 | 12,100 | 11,680 | 11,950 | 267,400 |
2004/04/07 | 12,080 | 12,080 | 11,850 | 11,850 | 246,800 |
2004/04/06 | 11,760 | 12,130 | 11,540 | 12,100 | 355,900 |
2004/04/05 | 11,980 | 11,980 | 11,810 | 11,830 | 200,200 |
2004/04/02 | 11,880 | 11,960 | 11,830 | 11,850 | 303,300 |
2004/04/01 | 11,820 | 11,830 | 11,560 | 11,720 | 494,900 |
2004/03/31 | 11,770 | 11,850 | 11,500 | 11,510 | 322,300 |
2004/03/30 | 12,060 | 12,130 | 11,460 | 11,570 | 473,100 |
2004/03/29 | 11,830 | 11,980 | 11,830 | 11,860 | 241,100 |
2004/03/26 | 12,320 | 12,380 | 11,920 | 12,080 | 443,800 |
2004/03/25 | 11,800 | 12,520 | 11,790 | 12,340 | 672,700 |
2004/03/24 | 11,400 | 11,810 | 11,390 | 11,790 | 709,000 |
2004/03/23 | 11,520 | 11,580 | 11,350 | 11,400 | 870,600 |
2004/03/22 | 11,650 | 12,060 | 11,640 | 11,920 | 515,100 |
2004/03/19 | 11,940 | 12,050 | 11,760 | 11,810 | 794,300 |
2004/03/18 | 12,400 | 12,550 | 12,260 | 12,340 | 632,700 |
2004/03/17 | 11,710 | 12,120 | 11,410 | 12,000 | 749,700 |
2004/03/16 | 10,860 | 11,550 | 10,860 | 11,510 | 320,200 |
2004/03/15 | 10,860 | 11,190 | 10,860 | 10,970 | 219,200 |
2004/03/12 | 10,850 | 10,990 | 10,830 | 10,940 | 298,000 |
2004/03/11 | 11,010 | 11,250 | 10,910 | 11,050 | 339,400 |
2004/03/10 | 10,850 | 11,180 | 10,850 | 11,030 | 393,200 |
2004/03/09 | 10,650 | 10,770 | 10,600 | 10,770 | 342,900 |
2004/03/08 | 10,860 | 11,030 | 10,710 | 10,780 | 223,900 |
2004/03/05 | 11,080 | 11,170 | 10,780 | 10,830 | 297,500 |
2004/03/04 | 11,190 | 11,390 | 10,910 | 10,990 | 488,900 |
2004/03/03 | 11,000 | 11,180 | 10,870 | 11,000 | 631,100 |
2004/03/02 | 11,000 | 11,050 | 10,870 | 11,010 | 962,300 |
2004/03/01 | 10,850 | 10,950 | 10,550 | 10,800 | 717,100 |
2004/02/27 | 10,110 | 10,350 | 10,050 | 10,050 | 483,900 |
2004/02/26 | 9,630 | 9,960 | 9,630 | 9,870 | 492,700 |
2004/02/25 | 9,320 | 9,510 | 9,280 | 9,470 | 162,800 |
2004/02/24 | 9,590 | 9,610 | 9,380 | 9,420 | 327,200 |
2004/02/23 | 9,980 | 9,980 | 9,560 | 9,640 | 465,200 |
2004/02/20 | 9,970 | 10,140 | 9,930 | 10,010 | 536,900 |
2004/02/19 | 9,650 | 9,960 | 9,650 | 9,870 | 271,100 |
2004/02/18 | 9,840 | 9,900 | 9,670 | 9,670 | 158,500 |
2004/02/17 | 9,660 | 9,700 | 9,600 | 9,640 | 271,000 |
2004/02/16 | 9,900 | 9,970 | 9,720 | 9,760 | 329,500 |
2004/02/13 | 9,880 | 10,030 | 9,870 | 9,940 | 973,500 |
2004/02/12 | 9,410 | 9,670 | 9,350 | 9,670 | 580,700 |
2004/02/10 | 9,150 | 9,270 | 9,110 | 9,210 | 340,800 |
2004/02/09 | 9,060 | 9,100 | 8,990 | 9,000 | 172,200 |
2004/02/06 | 8,950 | 9,050 | 8,860 | 8,860 | 239,200 |
2004/02/05 | 9,000 | 9,110 | 8,790 | 8,950 | 404,600 |
2004/02/04 | 9,350 | 9,370 | 8,980 | 9,000 | 273,500 |
2004/02/03 | 9,270 | 9,300 | 9,130 | 9,270 | 148,800 |
2004/02/02 | 9,130 | 9,300 | 9,130 | 9,250 | 227,100 |
2004/01/30 | 9,150 | 9,170 | 9,050 | 9,120 | 220,000 |
2004/01/29 | 9,170 | 9,230 | 9,130 | 9,220 | 223,000 |
2004/01/28 | 9,080 | 9,260 | 9,050 | 9,260 | 385,000 |
2004/01/27 | 9,090 | 9,150 | 9,000 | 9,070 | 289,900 |
2004/01/26 | 8,970 | 9,020 | 8,830 | 8,900 | 343,600 |
2004/01/23 | 9,130 | 9,150 | 8,930 | 9,050 | 288,700 |
2004/01/22 | 9,070 | 9,080 | 8,940 | 9,030 | 339,900 |
2004/01/21 | 9,230 | 9,240 | 9,080 | 9,080 | 479,200 |
2004/01/20 | 9,490 | 9,580 | 9,250 | 9,330 | 292,300 |
2004/01/19 | 9,330 | 9,680 | 9,270 | 9,590 | 687,600 |
2004/01/16 | 9,180 | 9,240 | 9,120 | 9,240 | 192,600 |
2004/01/15 | 9,280 | 9,290 | 9,140 | 9,170 | 116,500 |
2004/01/14 | 9,270 | 9,360 | 9,200 | 9,240 | 194,700 |
2004/01/13 | 9,170 | 9,410 | 9,170 | 9,270 | 399,000 |
2004/01/09 | 9,130 | 9,250 | 9,040 | 9,230 | 362,800 |
2004/01/08 | 8,960 | 9,190 | 8,910 | 9,030 | 182,800 |
2004/01/07 | 8,940 | 8,970 | 8,850 | 8,940 | 160,700 |
2004/01/06 | 9,000 | 9,010 | 8,850 | 8,850 | 221,100 |
2004/01/05 | 8,890 | 8,960 | 8,830 | 8,930 | 70,900 |