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 |
---|---|---|---|---|---|
1983/12/28 | 2,310 | 2,320 | 2,290 | 2,320 | 46,000 |
1983/12/27 | 2,290 | 2,350 | 2,260 | 2,320 | 84,000 |
1983/12/26 | 2,250 | 2,290 | 2,250 | 2,290 | 31,000 |
1983/12/24 | 2,290 | 2,290 | 2,250 | 2,250 | 35,000 |
1983/12/23 | 2,300 | 2,300 | 2,290 | 2,300 | 28,000 |
1983/12/22 | 2,300 | 2,310 | 2,290 | 2,290 | 73,000 |
1983/12/21 | 2,300 | 2,310 | 2,260 | 2,290 | 76,000 |
1983/12/20 | 2,300 | 2,320 | 2,260 | 2,320 | 105,000 |
1983/12/19 | 2,260 | 2,300 | 2,260 | 2,300 | 18,000 |
1983/12/17 | 2,300 | 2,300 | 2,280 | 2,300 | 38,000 |
1983/12/16 | 2,260 | 2,330 | 2,260 | 2,330 | 117,000 |
1983/12/15 | 2,270 | 2,290 | 2,230 | 2,260 | 63,000 |
1983/12/14 | 2,240 | 2,250 | 2,220 | 2,250 | 57,000 |
1983/12/13 | 2,230 | 2,250 | 2,200 | 2,250 | 86,000 |
1983/12/12 | 2,210 | 2,250 | 2,190 | 2,240 | 156,000 |
1983/12/09 | 2,210 | 2,250 | 2,180 | 2,250 | 107,000 |
1983/12/08 | 2,200 | 2,250 | 2,200 | 2,250 | 43,000 |
1983/12/07 | 2,200 | 2,200 | 2,200 | 2,200 | 10,000 |
1983/12/06 | 2,190 | 2,200 | 2,190 | 2,190 | 19,000 |
1983/12/05 | 2,210 | 2,220 | 2,190 | 2,220 | 22,000 |
1983/12/03 | 2,200 | 2,210 | 2,200 | 2,200 | 13,000 |
1983/12/02 | 2,210 | 2,210 | 2,200 | 2,200 | 11,000 |
1983/12/01 | 2,210 | 2,210 | 2,200 | 2,200 | 14,000 |
1983/11/30 | 2,210 | 2,210 | 2,200 | 2,210 | 39,000 |
1983/11/29 | 2,210 | 2,210 | 2,200 | 2,200 | 57,000 |
1983/11/28 | 2,220 | 2,230 | 2,200 | 2,210 | 64,000 |
1983/11/26 | 2,210 | 2,220 | 2,210 | 2,210 | 16,000 |
1983/11/25 | 2,200 | 2,210 | 2,200 | 2,200 | 22,000 |
1983/11/24 | 2,190 | 2,220 | 2,190 | 2,200 | 44,000 |
1983/11/22 | 2,210 | 2,210 | 2,090 | 2,190 | 146,000 |
1983/11/21 | 2,210 | 2,210 | 2,200 | 2,200 | 4,000 |
1983/11/19 | 2,210 | 2,210 | 2,190 | 2,210 | 21,000 |
1983/11/18 | 2,160 | 2,200 | 2,160 | 2,200 | 54,000 |
1983/11/17 | 2,210 | 2,230 | 2,160 | 2,160 | 26,000 |
1983/11/16 | 2,190 | 2,220 | 2,160 | 2,190 | 18,000 |
1983/11/15 | 2,230 | 2,230 | 2,220 | 2,230 | 16,000 |
1983/11/14 | 2,260 | 2,260 | 2,240 | 2,240 | 22,000 |
1983/11/11 | 2,240 | 2,280 | 2,240 | 2,280 | 11,000 |
1983/11/10 | 2,310 | 2,310 | 2,280 | 2,300 | 54,000 |
1983/11/09 | 2,320 | 2,320 | 2,310 | 2,310 | 14,000 |
1983/11/08 | 2,310 | 2,310 | 2,310 | 2,310 | 9,000 |
1983/11/07 | 2,310 | 2,310 | 2,310 | 2,310 | 16,000 |
1983/11/05 | 2,310 | 2,310 | 2,310 | 2,310 | 6,000 |
1983/11/04 | 2,320 | 2,320 | 2,290 | 2,300 | 73,000 |
1983/11/02 | 2,310 | 2,350 | 2,310 | 2,350 | 15,000 |
1983/11/01 | 2,310 | 2,310 | 2,310 | 2,310 | 5,000 |
1983/10/31 | 2,310 | 2,310 | 2,310 | 2,310 | 5,000 |
1983/10/29 | 2,310 | 2,310 | 2,310 | 2,310 | 12,000 |
1983/10/28 | 2,310 | 2,310 | 2,310 | 2,310 | 17,000 |
1983/10/27 | 2,350 | 2,350 | 2,310 | 2,310 | 14,000 |
1983/10/26 | 2,320 | 2,320 | 2,310 | 2,310 | 18,000 |
1983/10/25 | 2,310 | 2,310 | 2,310 | 2,310 | 10,000 |
1983/10/24 | 2,310 | 2,310 | 2,310 | 2,310 | 8,000 |
1983/10/22 | 2,320 | 2,350 | 2,320 | 2,350 | 24,000 |
1983/10/20 | 2,420 | 2,440 | 2,400 | 2,400 | 60,000 |
1983/10/18 | 2,500 | 2,500 | 2,500 | 2,500 | 10,000 |
1983/10/17 | 2,550 | 2,550 | 2,540 | 2,540 | 9,000 |
1983/10/15 | 2,540 | 2,550 | 2,540 | 2,550 | 6,000 |
1983/10/14 | 2,590 | 2,590 | 2,540 | 2,550 | 11,000 |
1983/10/13 | 2,600 | 2,600 | 2,590 | 2,600 | 15,000 |
1983/10/12 | 2,600 | 2,620 | 2,600 | 2,600 | 25,000 |
1983/10/07 | 2,670 | 2,700 | 2,670 | 2,680 | 39,000 |
1983/10/06 | 2,660 | 2,660 | 2,650 | 2,650 | 5,000 |
1983/10/05 | 2,620 | 2,670 | 2,620 | 2,660 | 42,000 |
1983/09/30 | 2,700 | 2,700 | 2,630 | 2,700 | 18,000 |
1983/09/29 | 2,690 | 2,700 | 2,660 | 2,670 | 33,000 |
1983/09/28 | 2,750 | 2,750 | 2,700 | 2,700 | 33,000 |
1983/09/27 | 2,620 | 2,670 | 2,620 | 2,660 | 22,000 |
1983/09/26 | 2,640 | 2,670 | 2,640 | 2,670 | 27,000 |
1983/09/24 | 2,680 | 2,690 | 2,670 | 2,680 | 13,000 |
1983/09/22 | 2,700 | 2,700 | 2,690 | 2,690 | 20,000 |
1983/09/21 | 2,680 | 2,700 | 2,670 | 2,690 | 28,000 |
1983/09/20 | 2,670 | 2,690 | 2,670 | 2,670 | 30,000 |
1983/09/19 | 2,650 | 2,670 | 2,650 | 2,670 | 45,000 |
1983/09/17 | 2,640 | 2,640 | 2,640 | 2,640 | 35,000 |
1983/09/16 | 2,650 | 2,650 | 2,650 | 2,650 | 30,000 |
1983/09/14 | 2,650 | 2,680 | 2,650 | 2,680 | 44,000 |
1983/09/13 | 2,670 | 2,670 | 2,650 | 2,650 | 5,000 |
1983/09/12 | 2,670 | 2,690 | 2,650 | 2,650 | 12,000 |
1983/09/09 | 2,700 | 2,700 | 2,660 | 2,660 | 45,000 |
1983/09/08 | 2,700 | 2,720 | 2,700 | 2,700 | 43,000 |
1983/09/07 | 2,700 | 2,760 | 2,660 | 2,700 | 128,000 |
1983/09/06 | 2,650 | 2,690 | 2,650 | 2,660 | 15,000 |
1983/09/05 | 2,660 | 2,660 | 2,590 | 2,640 | 30,000 |
1983/09/03 | 2,660 | 2,660 | 2,660 | 2,660 | 22,000 |
1983/09/02 | 2,670 | 2,680 | 2,660 | 2,680 | 44,000 |
1983/09/01 | 2,610 | 2,710 | 2,590 | 2,700 | 119,000 |
1983/08/31 | 2,670 | 2,670 | 2,670 | 2,670 | 3,000 |
1983/08/30 | 2,650 | 2,650 | 2,650 | 2,650 | 4,000 |
1983/08/27 | 2,650 | 2,650 | 2,650 | 2,650 | 4,000 |
1983/08/26 | 2,700 | 2,700 | 2,650 | 2,650 | 4,000 |
1983/08/25 | 2,660 | 2,660 | 2,660 | 2,660 | 1,000 |
1983/08/24 | 2,690 | 2,690 | 2,650 | 2,650 | 4,000 |
1983/08/23 | 2,740 | 2,750 | 2,660 | 2,690 | 25,000 |
1983/08/22 | 2,620 | 2,700 | 2,620 | 2,700 | 10,000 |
1983/08/20 | 2,620 | 2,620 | 2,610 | 2,620 | 10,000 |
1983/08/19 | 2,540 | 2,580 | 2,500 | 2,580 | 39,000 |
1983/08/18 | 2,500 | 2,600 | 2,500 | 2,580 | 49,000 |
1983/08/16 | 2,450 | 2,450 | 2,450 | 2,450 | 3,000 |
1983/08/15 | 2,430 | 2,450 | 2,430 | 2,450 | 19,000 |
1983/08/12 | 2,450 | 2,450 | 2,450 | 2,450 | 11,000 |
1983/08/11 | 2,430 | 2,430 | 2,430 | 2,430 | 8,000 |
1983/08/10 | 2,390 | 2,430 | 2,390 | 2,410 | 49,000 |
1983/08/09 | 2,420 | 2,460 | 2,400 | 2,430 | 30,000 |
1983/08/08 | 2,470 | 2,500 | 2,470 | 2,500 | 7,000 |
1983/08/05 | 2,490 | 2,500 | 2,490 | 2,500 | 5,000 |
1983/08/04 | 2,410 | 2,490 | 2,410 | 2,490 | 8,000 |
1983/08/03 | 2,450 | 2,450 | 2,450 | 2,450 | 12,000 |
1983/08/02 | 2,460 | 2,460 | 2,400 | 2,450 | 39,000 |
1983/07/30 | 2,500 | 2,530 | 2,500 | 2,530 | 38,000 |
1983/07/29 | 2,500 | 2,530 | 2,460 | 2,500 | 28,000 |
1983/07/28 | 2,530 | 2,530 | 2,500 | 2,500 | 42,000 |
1983/07/27 | 2,530 | 2,530 | 2,500 | 2,500 | 10,000 |
1983/07/26 | 2,510 | 2,520 | 2,510 | 2,520 | 23,000 |
1983/07/25 | 2,590 | 2,590 | 2,500 | 2,530 | 49,000 |
1983/07/23 | 2,510 | 2,550 | 2,500 | 2,550 | 84,000 |
1983/07/22 | 2,460 | 2,530 | 2,460 | 2,500 | 74,000 |
1983/07/21 | 2,390 | 2,450 | 2,390 | 2,450 | 52,000 |
1983/07/20 | 2,360 | 2,360 | 2,310 | 2,350 | 119,000 |
1983/07/19 | 2,300 | 2,300 | 2,300 | 2,300 | 46,000 |
1983/07/15 | 2,250 | 2,270 | 2,250 | 2,260 | 51,000 |
1983/07/14 | 2,250 | 2,250 | 2,210 | 2,210 | 11,000 |
1983/07/13 | 2,300 | 2,300 | 2,260 | 2,270 | 44,000 |
1983/07/12 | 2,430 | 2,430 | 2,300 | 2,300 | 32,000 |
1983/07/11 | 2,450 | 2,450 | 2,400 | 2,400 | 32,000 |
1983/07/08 | 2,550 | 2,550 | 2,500 | 2,500 | 33,000 |
1983/07/07 | 2,600 | 2,600 | 2,550 | 2,550 | 17,000 |
1983/07/06 | 2,650 | 2,650 | 2,600 | 2,600 | 16,000 |
1983/07/05 | 2,650 | 2,650 | 2,650 | 2,650 | 4,000 |
1983/07/02 | 2,670 | 2,670 | 2,630 | 2,630 | 15,000 |
1983/07/01 | 2,630 | 2,690 | 2,630 | 2,690 | 31,000 |
1983/06/27 | 2,700 | 2,750 | 2,700 | 2,730 | 79,000 |
1983/06/25 | 2,740 | 2,740 | 2,740 | 2,740 | 4,000 |
1983/06/24 | 2,690 | 2,740 | 2,690 | 2,740 | 5,000 |
1983/06/23 | 2,670 | 2,700 | 2,670 | 2,700 | 28,000 |
1983/06/22 | 2,670 | 2,670 | 2,670 | 2,670 | 4,000 |
1983/06/21 | 2,700 | 2,700 | 2,670 | 2,670 | 39,000 |
1983/06/20 | 2,700 | 2,710 | 2,700 | 2,700 | 20,000 |
1983/06/17 | 2,670 | 2,700 | 2,670 | 2,700 | 48,000 |
1983/06/16 | 2,700 | 2,700 | 2,700 | 2,700 | 48,000 |
1983/06/14 | 2,740 | 2,740 | 2,700 | 2,740 | 5,000 |
1983/06/13 | 2,720 | 2,750 | 2,720 | 2,750 | 4,000 |
1983/06/11 | 2,710 | 2,720 | 2,710 | 2,720 | 9,000 |
1983/06/10 | 2,720 | 2,720 | 2,720 | 2,720 | 10,000 |
1983/06/09 | 2,710 | 2,710 | 2,710 | 2,710 | 10,000 |
1983/06/08 | 2,710 | 2,710 | 2,710 | 2,710 | 2,000 |
1983/06/07 | 2,720 | 2,730 | 2,720 | 2,730 | 7,000 |
1983/06/06 | 2,700 | 2,730 | 2,700 | 2,730 | 24,000 |
1983/06/04 | 2,720 | 2,720 | 2,720 | 2,720 | 2,000 |
1983/06/03 | 2,710 | 2,770 | 2,700 | 2,700 | 32,000 |
1983/06/02 | 2,700 | 2,720 | 2,700 | 2,720 | 68,000 |
1983/06/01 | 2,700 | 2,730 | 2,700 | 2,730 | 10,000 |
1983/05/31 | 2,660 | 2,720 | 2,660 | 2,720 | 13,000 |
1983/05/30 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
1983/05/28 | 2,660 | 2,700 | 2,650 | 2,700 | 11,000 |
1983/05/27 | 2,670 | 2,700 | 2,670 | 2,700 | 31,000 |
1983/05/26 | 2,670 | 2,700 | 2,670 | 2,700 | 37,000 |
1983/05/25 | 2,670 | 2,670 | 2,670 | 2,670 | 3,000 |
1983/05/24 | 2,700 | 2,700 | 2,670 | 2,670 | 6,000 |
1983/05/23 | 2,680 | 2,710 | 2,680 | 2,700 | 68,000 |
1983/05/20 | 2,670 | 2,710 | 2,670 | 2,700 | 59,000 |
1983/05/19 | 2,710 | 2,710 | 2,700 | 2,700 | 5,000 |
1983/05/18 | 2,690 | 2,700 | 2,690 | 2,700 | 9,000 |
1983/05/17 | 2,690 | 2,690 | 2,690 | 2,690 | 10,000 |
1983/05/16 | 2,700 | 2,700 | 2,700 | 2,700 | 4,000 |
1983/05/14 | 2,690 | 2,700 | 2,690 | 2,700 | 15,000 |
1983/05/13 | 2,690 | 2,690 | 2,650 | 2,690 | 20,000 |
1983/05/12 | 2,690 | 2,690 | 2,690 | 2,690 | 14,000 |
1983/05/11 | 2,680 | 2,700 | 2,670 | 2,690 | 64,000 |
1983/05/10 | 2,630 | 2,650 | 2,600 | 2,640 | 127,000 |
1983/05/09 | 2,650 | 2,650 | 2,620 | 2,650 | 40,000 |
1983/05/07 | 2,630 | 2,630 | 2,620 | 2,620 | 5,000 |
1983/05/06 | 2,600 | 2,630 | 2,600 | 2,620 | 42,000 |
1983/04/30 | 2,500 | 2,500 | 2,500 | 2,500 | 53,000 |
1983/04/28 | 2,480 | 2,490 | 2,480 | 2,480 | 226,000 |
1983/04/27 | 2,480 | 2,480 | 2,480 | 2,480 | 11,000 |
1983/04/26 | 2,500 | 2,500 | 2,500 | 2,500 | 4,000 |
1983/04/25 | 2,500 | 2,500 | 2,450 | 2,450 | 60,000 |
1983/04/23 | 2,500 | 2,500 | 2,500 | 2,500 | 100,000 |
1983/04/22 | 2,540 | 2,540 | 2,530 | 2,530 | 51,000 |
1983/04/21 | 2,540 | 2,540 | 2,530 | 2,540 | 40,000 |
1983/04/20 | 2,540 | 2,550 | 2,530 | 2,540 | 28,000 |
1983/04/19 | 2,540 | 2,550 | 2,530 | 2,550 | 87,000 |
1983/04/18 | 2,510 | 2,530 | 2,490 | 2,530 | 53,000 |
1983/04/15 | 2,560 | 2,560 | 2,550 | 2,550 | 56,000 |
1983/04/14 | 2,600 | 2,600 | 2,560 | 2,560 | 3,000 |
1983/04/13 | 2,560 | 2,600 | 2,560 | 2,600 | 17,000 |
1983/04/12 | 2,600 | 2,600 | 2,570 | 2,570 | 5,000 |
1983/04/09 | 2,620 | 2,620 | 2,620 | 2,620 | 3,000 |
1983/04/08 | 2,680 | 2,680 | 2,680 | 2,680 | 4,000 |
1983/04/07 | 2,630 | 2,650 | 2,630 | 2,650 | 6,000 |
1983/04/06 | 2,620 | 2,620 | 2,620 | 2,620 | 5,000 |
1983/04/05 | 2,620 | 2,620 | 2,620 | 2,620 | 9,000 |
1983/04/04 | 2,610 | 2,620 | 2,610 | 2,620 | 19,000 |
1983/04/01 | 2,580 | 2,600 | 2,580 | 2,600 | 47,000 |
1983/03/31 | 2,600 | 2,600 | 2,580 | 2,580 | 35,000 |
1983/03/30 | 2,620 | 2,620 | 2,580 | 2,580 | 69,000 |
1983/03/29 | 2,620 | 2,650 | 2,620 | 2,620 | 40,000 |
1983/03/28 | 2,630 | 2,640 | 2,600 | 2,600 | 28,000 |
1983/03/26 | 2,600 | 2,620 | 2,600 | 2,620 | 18,000 |
1983/03/25 | 2,650 | 2,650 | 2,650 | 2,650 | 13,000 |
1983/03/24 | 2,710 | 2,720 | 2,710 | 2,720 | 9,000 |
1983/03/23 | 2,650 | 2,720 | 2,650 | 2,720 | 19,000 |
1983/03/18 | 2,740 | 2,740 | 2,730 | 2,730 | 5,000 |
1983/03/17 | 2,700 | 2,740 | 2,690 | 2,740 | 44,000 |
1983/03/16 | 2,490 | 2,580 | 2,430 | 2,580 | 75,000 |
1983/03/15 | 2,470 | 2,470 | 2,390 | 2,450 | 24,000 |
1983/03/14 | 2,560 | 2,560 | 2,550 | 2,550 | 38,000 |
1983/03/12 | 2,630 | 2,630 | 2,630 | 2,630 | 4,000 |
1983/03/11 | 2,600 | 2,600 | 2,550 | 2,600 | 18,000 |
1983/03/10 | 2,670 | 2,670 | 2,630 | 2,630 | 12,000 |
1983/03/09 | 2,700 | 2,700 | 2,650 | 2,670 | 20,000 |
1983/03/08 | 2,720 | 2,720 | 2,670 | 2,670 | 45,000 |
1983/03/07 | 2,750 | 2,750 | 2,720 | 2,740 | 22,000 |
1983/03/05 | 2,720 | 2,730 | 2,720 | 2,720 | 25,000 |
1983/03/04 | 2,770 | 2,770 | 2,720 | 2,720 | 25,000 |
1983/03/03 | 2,620 | 2,730 | 2,620 | 2,730 | 24,000 |
1983/03/02 | 2,620 | 2,620 | 2,610 | 2,610 | 4,000 |
1983/03/01 | 2,620 | 2,620 | 2,610 | 2,610 | 20,000 |
1983/02/28 | 2,610 | 2,610 | 2,610 | 2,610 | 7,000 |
1983/02/26 | 2,600 | 2,610 | 2,600 | 2,600 | 45,000 |
1983/02/25 | 2,600 | 2,600 | 2,600 | 2,600 | 20,000 |
1983/02/24 | 2,580 | 2,610 | 2,580 | 2,600 | 574,000 |
1983/02/23 | 2,630 | 2,630 | 2,580 | 2,600 | 121,000 |
1983/02/22 | 2,680 | 2,680 | 2,680 | 2,680 | 7,000 |
1983/02/21 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 |
1983/02/18 | 2,800 | 2,800 | 2,800 | 2,800 | 12,000 |
1983/02/17 | 2,750 | 2,800 | 2,750 | 2,800 | 27,000 |
1983/02/16 | 2,860 | 2,880 | 2,830 | 2,830 | 53,000 |
1983/02/15 | 2,700 | 2,800 | 2,700 | 2,800 | 54,000 |
1983/02/14 | 2,670 | 2,700 | 2,670 | 2,700 | 29,000 |
1983/02/12 | 2,500 | 2,600 | 2,500 | 2,600 | 30,000 |
1983/02/10 | 2,480 | 2,500 | 2,450 | 2,500 | 43,000 |
1983/02/09 | 2,440 | 2,440 | 2,440 | 2,440 | 15,000 |
1983/02/08 | 2,340 | 2,400 | 2,340 | 2,400 | 49,000 |
1983/02/07 | 2,350 | 2,350 | 2,330 | 2,350 | 10,000 |
1983/02/05 | 2,360 | 2,360 | 2,350 | 2,350 | 2,000 |
1983/02/04 | 2,310 | 2,350 | 2,300 | 2,350 | 18,000 |
1983/02/03 | 2,300 | 2,300 | 2,250 | 2,250 | 39,000 |
1983/02/01 | 2,390 | 2,390 | 2,390 | 2,390 | 4,000 |
1983/01/31 | 2,390 | 2,410 | 2,380 | 2,390 | 69,000 |
1983/01/29 | 2,400 | 2,420 | 2,390 | 2,400 | 24,000 |
1983/01/28 | 2,270 | 2,400 | 2,270 | 2,400 | 57,000 |
1983/01/27 | 2,190 | 2,250 | 2,190 | 2,250 | 73,000 |
1983/01/26 | 2,090 | 2,200 | 2,090 | 2,200 | 120,000 |
1983/01/25 | 1,950 | 2,010 | 1,950 | 2,010 | 57,000 |
1983/01/24 | 1,960 | 1,960 | 1,950 | 1,960 | 56,000 |
1983/01/21 | 2,050 | 2,080 | 2,050 | 2,080 | 71,000 |
1983/01/19 | 2,220 | 2,250 | 2,200 | 2,250 | 108,000 |
1983/01/18 | 2,200 | 2,200 | 2,200 | 2,200 | 31,000 |
1983/01/17 | 2,200 | 2,200 | 2,200 | 2,200 | 117,000 |
1983/01/14 | 2,200 | 2,200 | 2,200 | 2,200 | 44,000 |
1983/01/13 | 2,250 | 2,250 | 2,200 | 2,200 | 56,000 |
1983/01/12 | 2,300 | 2,300 | 2,220 | 2,220 | 60,000 |
1983/01/10 | 2,250 | 2,250 | 2,250 | 2,250 | 3,000 |
1983/01/08 | 2,250 | 2,250 | 2,250 | 2,250 | 27,000 |
1983/01/06 | 2,270 | 2,270 | 2,240 | 2,240 | 14,000 |
1983/01/05 | 2,240 | 2,260 | 2,240 | 2,260 | 19,000 |
1983/01/04 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 |