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 |
|---|---|---|---|---|---|
| 1996/12/30 | 4,900 | 4,900 | 4,810 | 4,820 | 71,100 |
| 1996/12/27 | 4,980 | 5,000 | 4,890 | 4,950 | 182,600 |
| 1996/12/26 | 4,900 | 4,930 | 4,870 | 4,930 | 124,600 |
| 1996/12/25 | 4,880 | 4,900 | 4,850 | 4,850 | 133,200 |
| 1996/12/24 | 4,740 | 4,830 | 4,740 | 4,830 | 136,900 |
| 1996/12/20 | 4,700 | 4,830 | 4,660 | 4,770 | 334,900 |
| 1996/12/19 | 4,700 | 4,700 | 4,640 | 4,660 | 297,200 |
| 1996/12/18 | 4,760 | 4,760 | 4,660 | 4,700 | 166,000 |
| 1996/12/17 | 4,700 | 4,780 | 4,700 | 4,760 | 128,900 |
| 1996/12/16 | 4,680 | 4,750 | 4,680 | 4,740 | 115,700 |
| 1996/12/13 | 4,660 | 4,700 | 4,620 | 4,700 | 268,200 |
| 1996/12/12 | 4,650 | 4,660 | 4,600 | 4,660 | 218,900 |
| 1996/12/11 | 4,550 | 4,750 | 4,550 | 4,650 | 411,200 |
| 1996/12/10 | 4,420 | 4,500 | 4,380 | 4,500 | 86,500 |
| 1996/12/09 | 4,320 | 4,350 | 4,310 | 4,320 | 85,600 |
| 1996/12/06 | 4,290 | 4,340 | 4,290 | 4,300 | 101,300 |
| 1996/12/05 | 4,260 | 4,300 | 4,250 | 4,250 | 222,400 |
| 1996/12/04 | 4,240 | 4,270 | 4,240 | 4,260 | 71,900 |
| 1996/12/03 | 4,340 | 4,350 | 4,240 | 4,240 | 60,200 |
| 1996/12/02 | 4,370 | 4,370 | 4,320 | 4,340 | 104,500 |
| 1996/11/29 | 4,350 | 4,360 | 4,330 | 4,340 | 82,000 |
| 1996/11/28 | 4,350 | 4,350 | 4,330 | 4,350 | 62,900 |
| 1996/11/27 | 4,370 | 4,370 | 4,320 | 4,340 | 172,100 |
| 1996/11/26 | 4,350 | 4,420 | 4,300 | 4,360 | 222,100 |
| 1996/11/25 | 4,330 | 4,350 | 4,300 | 4,340 | 42,900 |
| 1996/11/22 | 4,300 | 4,300 | 4,280 | 4,300 | 99,600 |
| 1996/11/21 | 4,260 | 4,330 | 4,260 | 4,270 | 101,300 |
| 1996/11/20 | 4,280 | 4,290 | 4,260 | 4,260 | 99,600 |
| 1996/11/19 | 4,260 | 4,280 | 4,250 | 4,280 | 123,200 |
| 1996/11/18 | 4,280 | 4,280 | 4,270 | 4,280 | 73,300 |
| 1996/11/15 | 4,260 | 4,340 | 4,250 | 4,340 | 111,600 |
| 1996/11/14 | 4,260 | 4,260 | 4,240 | 4,260 | 17,500 |
| 1996/11/13 | 4,260 | 4,270 | 4,200 | 4,230 | 116,600 |
| 1996/11/12 | 4,250 | 4,260 | 4,200 | 4,240 | 83,600 |
| 1996/11/11 | 4,280 | 4,280 | 4,250 | 4,270 | 81,000 |
| 1996/11/08 | 4,260 | 4,280 | 4,260 | 4,280 | 71,200 |
| 1996/11/07 | 4,300 | 4,310 | 4,260 | 4,290 | 361,200 |
| 1996/11/06 | 4,200 | 4,300 | 4,200 | 4,280 | 97,100 |
| 1996/11/05 | 4,220 | 4,250 | 4,190 | 4,250 | 76,900 |
| 1996/11/01 | 4,220 | 4,230 | 4,200 | 4,210 | 56,600 |
| 1996/10/31 | 4,220 | 4,240 | 4,210 | 4,240 | 62,400 |
| 1996/10/30 | 4,220 | 4,230 | 4,200 | 4,200 | 26,000 |
| 1996/10/29 | 4,280 | 4,290 | 4,210 | 4,220 | 86,600 |
| 1996/10/28 | 4,250 | 4,300 | 4,250 | 4,280 | 125,000 |
| 1996/10/25 | 4,200 | 4,280 | 4,200 | 4,280 | 77,300 |
| 1996/10/24 | 4,260 | 4,270 | 4,250 | 4,270 | 74,300 |
| 1996/10/23 | 4,240 | 4,270 | 4,220 | 4,270 | 58,900 |
| 1996/10/22 | 4,250 | 4,270 | 4,230 | 4,250 | 14,900 |
| 1996/10/21 | 4,250 | 4,280 | 4,240 | 4,270 | 170,500 |
| 1996/10/18 | 4,270 | 4,280 | 4,200 | 4,240 | 61,500 |
| 1996/10/17 | 4,290 | 4,290 | 4,210 | 4,290 | 22,300 |
| 1996/10/16 | 4,300 | 4,300 | 4,270 | 4,300 | 60,600 |
| 1996/10/15 | 4,170 | 4,300 | 4,170 | 4,300 | 53,500 |
| 1996/10/14 | 4,170 | 4,170 | 4,150 | 4,170 | 14,700 |
| 1996/10/11 | 4,170 | 4,190 | 4,130 | 4,170 | 67,900 |
| 1996/10/09 | 4,160 | 4,190 | 4,150 | 4,190 | 92,900 |
| 1996/10/08 | 4,160 | 4,210 | 4,150 | 4,170 | 100,100 |
| 1996/10/07 | 4,130 | 4,150 | 4,130 | 4,150 | 31,500 |
| 1996/10/04 | 4,200 | 4,200 | 4,130 | 4,190 | 90,000 |
| 1996/10/03 | 4,230 | 4,230 | 4,170 | 4,170 | 56,700 |
| 1996/10/02 | 4,280 | 4,280 | 4,210 | 4,230 | 49,000 |
| 1996/10/01 | 4,280 | 4,280 | 4,220 | 4,280 | 86,000 |
| 1996/09/30 | 4,220 | 4,300 | 4,220 | 4,300 | 88,500 |
| 1996/09/27 | 4,220 | 4,220 | 4,200 | 4,220 | 37,200 |
| 1996/09/26 | 4,220 | 4,220 | 4,200 | 4,220 | 74,100 |
| 1996/09/25 | 4,200 | 4,220 | 4,180 | 4,220 | 77,700 |
| 1996/09/24 | 4,200 | 4,210 | 4,180 | 4,200 | 90,000 |
| 1996/09/20 | 4,170 | 4,170 | 4,150 | 4,160 | 144,300 |
| 1996/09/19 | 4,100 | 4,120 | 4,100 | 4,120 | 65,300 |
| 1996/09/18 | 4,070 | 4,100 | 4,060 | 4,080 | 128,300 |
| 1996/09/17 | 4,060 | 4,100 | 4,060 | 4,080 | 105,100 |
| 1996/09/13 | 4,100 | 4,130 | 4,080 | 4,110 | 255,200 |
| 1996/09/12 | 4,080 | 4,130 | 4,080 | 4,100 | 86,000 |
| 1996/09/11 | 4,180 | 4,190 | 4,170 | 4,180 | 51,400 |
| 1996/09/10 | 4,130 | 4,200 | 4,130 | 4,180 | 60,600 |
| 1996/09/09 | 4,070 | 4,120 | 4,070 | 4,110 | 51,400 |
| 1996/09/06 | 4,120 | 4,120 | 4,100 | 4,120 | 91,500 |
| 1996/09/05 | 4,040 | 4,100 | 4,030 | 4,090 | 93,600 |
| 1996/09/04 | 4,020 | 4,030 | 4,000 | 4,000 | 14,900 |
| 1996/09/03 | 4,050 | 4,050 | 4,020 | 4,030 | 33,700 |
| 1996/09/02 | 4,050 | 4,060 | 4,020 | 4,060 | 61,200 |
| 1996/08/30 | 4,050 | 4,070 | 4,020 | 4,060 | 69,600 |
| 1996/08/29 | 4,060 | 4,100 | 4,020 | 4,050 | 64,300 |
| 1996/08/28 | 4,110 | 4,110 | 4,050 | 4,050 | 14,200 |
| 1996/08/27 | 4,090 | 4,130 | 4,090 | 4,110 | 31,800 |
| 1996/08/26 | 4,100 | 4,120 | 4,090 | 4,110 | 25,200 |
| 1996/08/23 | 4,100 | 4,110 | 4,060 | 4,060 | 33,000 |
| 1996/08/22 | 4,100 | 4,120 | 4,080 | 4,100 | 82,900 |
| 1996/08/21 | 4,080 | 4,100 | 4,080 | 4,090 | 35,000 |
| 1996/08/20 | 4,150 | 4,150 | 4,020 | 4,100 | 21,900 |
| 1996/08/19 | 4,150 | 4,150 | 4,100 | 4,110 | 43,200 |
| 1996/08/16 | 4,100 | 4,160 | 4,070 | 4,150 | 61,300 |
| 1996/08/15 | 4,120 | 4,120 | 4,010 | 4,020 | 95,500 |
| 1996/08/14 | 4,170 | 4,170 | 4,120 | 4,120 | 58,500 |
| 1996/08/13 | 4,200 | 4,200 | 4,160 | 4,200 | 81,900 |
| 1996/08/12 | 4,170 | 4,200 | 4,150 | 4,200 | 71,700 |
| 1996/08/09 | 4,210 | 4,210 | 4,190 | 4,200 | 71,900 |
| 1996/08/08 | 4,150 | 4,220 | 4,150 | 4,220 | 58,300 |
| 1996/08/07 | 4,140 | 4,180 | 4,100 | 4,150 | 112,000 |
| 1996/08/06 | 4,130 | 4,160 | 4,120 | 4,140 | 66,700 |
| 1996/08/05 | 4,180 | 4,180 | 4,150 | 4,150 | 62,100 |
| 1996/08/02 | 4,230 | 4,230 | 4,150 | 4,170 | 61,300 |
| 1996/08/01 | 4,200 | 4,200 | 4,170 | 4,190 | 39,100 |
| 1996/07/31 | 4,100 | 4,200 | 4,080 | 4,200 | 89,900 |
| 1996/07/30 | 4,100 | 4,100 | 4,070 | 4,100 | 20,500 |
| 1996/07/29 | 4,100 | 4,110 | 4,070 | 4,070 | 41,900 |
| 1996/07/26 | 4,120 | 4,130 | 4,100 | 4,130 | 54,500 |
| 1996/07/25 | 4,100 | 4,120 | 4,080 | 4,120 | 13,500 |
| 1996/07/24 | 4,110 | 4,110 | 4,090 | 4,090 | 69,600 |
| 1996/07/23 | 4,070 | 4,140 | 4,070 | 4,120 | 116,600 |
| 1996/07/22 | 4,150 | 4,150 | 4,090 | 4,090 | 91,600 |
| 1996/07/19 | 4,240 | 4,240 | 4,190 | 4,190 | 121,500 |
| 1996/07/18 | 4,200 | 4,230 | 4,200 | 4,200 | 92,500 |
| 1996/07/17 | 4,220 | 4,220 | 4,190 | 4,200 | 61,500 |
| 1996/07/16 | 4,150 | 4,210 | 4,140 | 4,190 | 62,700 |
| 1996/07/15 | 4,200 | 4,200 | 4,190 | 4,190 | 79,600 |
| 1996/07/12 | 4,220 | 4,220 | 4,170 | 4,220 | 138,900 |
| 1996/07/11 | 4,230 | 4,260 | 4,230 | 4,230 | 97,700 |
| 1996/07/10 | 4,200 | 4,230 | 4,190 | 4,230 | 104,800 |
| 1996/07/09 | 4,200 | 4,220 | 4,190 | 4,200 | 114,700 |
| 1996/07/08 | 4,250 | 4,300 | 4,200 | 4,230 | 107,500 |
| 1996/07/05 | 4,280 | 4,350 | 4,250 | 4,350 | 128,700 |
| 1996/07/04 | 4,250 | 4,300 | 4,250 | 4,280 | 117,600 |
| 1996/07/03 | 4,150 | 4,250 | 4,150 | 4,220 | 116,100 |
| 1996/07/02 | 4,110 | 4,200 | 4,100 | 4,150 | 69,400 |
| 1996/07/01 | 4,060 | 4,100 | 4,050 | 4,100 | 26,200 |
| 1996/06/28 | 4,080 | 4,100 | 4,050 | 4,060 | 195,600 |
| 1996/06/27 | 4,150 | 4,170 | 4,130 | 4,160 | 112,600 |
| 1996/06/26 | 4,100 | 4,140 | 4,090 | 4,100 | 138,500 |
| 1996/06/25 | 4,150 | 4,150 | 4,100 | 4,110 | 137,900 |
| 1996/06/24 | 4,100 | 4,130 | 4,100 | 4,120 | 164,200 |
| 1996/06/21 | 4,090 | 4,110 | 4,090 | 4,100 | 114,000 |
| 1996/06/20 | 4,100 | 4,100 | 4,060 | 4,070 | 76,300 |
| 1996/06/19 | 4,090 | 4,120 | 4,090 | 4,100 | 154,300 |
| 1996/06/18 | 4,050 | 4,120 | 4,050 | 4,120 | 98,400 |
| 1996/06/17 | 4,100 | 4,140 | 4,050 | 4,050 | 132,100 |
| 1996/06/14 | 4,110 | 4,110 | 4,060 | 4,100 | 115,100 |
| 1996/06/13 | 4,100 | 4,110 | 4,060 | 4,060 | 84,400 |
| 1996/06/12 | 4,150 | 4,150 | 4,080 | 4,100 | 149,600 |
| 1996/06/11 | 4,130 | 4,140 | 4,100 | 4,130 | 39,300 |
| 1996/06/10 | 4,100 | 4,140 | 4,090 | 4,130 | 72,900 |
| 1996/06/07 | 4,170 | 4,200 | 4,050 | 4,100 | 84,300 |
| 1996/06/06 | 4,150 | 4,190 | 4,140 | 4,170 | 21,500 |
| 1996/06/05 | 4,110 | 4,150 | 4,110 | 4,150 | 43,100 |
| 1996/06/04 | 4,160 | 4,180 | 4,100 | 4,100 | 83,300 |
| 1996/06/03 | 4,250 | 4,250 | 4,200 | 4,210 | 84,700 |
| 1996/05/31 | 4,250 | 4,250 | 4,240 | 4,240 | 103,100 |
| 1996/05/30 | 4,300 | 4,300 | 4,250 | 4,250 | 108,100 |
| 1996/05/29 | 4,210 | 4,270 | 4,210 | 4,250 | 26,200 |
| 1996/05/28 | 4,170 | 4,280 | 4,170 | 4,260 | 50,400 |
| 1996/05/27 | 4,170 | 4,190 | 4,160 | 4,160 | 101,900 |
| 1996/05/24 | 4,220 | 4,230 | 4,170 | 4,170 | 64,500 |
| 1996/05/23 | 4,290 | 4,320 | 4,280 | 4,300 | 107,700 |
| 1996/05/22 | 4,330 | 4,330 | 4,280 | 4,280 | 52,200 |
| 1996/05/21 | 4,300 | 4,320 | 4,300 | 4,320 | 99,300 |
| 1996/05/20 | 4,350 | 4,390 | 4,300 | 4,320 | 44,700 |
| 1996/05/17 | 4,350 | 4,360 | 4,300 | 4,300 | 46,600 |
| 1996/05/16 | 4,380 | 4,400 | 4,350 | 4,400 | 62,800 |
| 1996/05/15 | 4,150 | 4,330 | 4,150 | 4,330 | 57,500 |
| 1996/05/14 | 4,110 | 4,150 | 4,100 | 4,140 | 106,600 |
| 1996/05/13 | 4,210 | 4,210 | 4,100 | 4,100 | 50,100 |
| 1996/05/10 | 4,200 | 4,200 | 4,170 | 4,200 | 64,100 |
| 1996/05/09 | 4,280 | 4,280 | 4,190 | 4,200 | 63,300 |
| 1996/05/08 | 4,310 | 4,320 | 4,290 | 4,320 | 30,500 |
| 1996/05/07 | 4,310 | 4,320 | 4,280 | 4,320 | 36,300 |
| 1996/05/02 | 4,330 | 4,330 | 4,290 | 4,300 | 43,000 |
| 1996/05/01 | 4,340 | 4,340 | 4,300 | 4,330 | 210,900 |
| 1996/04/30 | 4,400 | 4,420 | 4,300 | 4,330 | 123,100 |
| 1996/04/26 | 4,340 | 4,420 | 4,340 | 4,420 | 103,100 |
| 1996/04/25 | 4,320 | 4,390 | 4,260 | 4,330 | 219,600 |
| 1996/04/24 | 4,260 | 4,330 | 4,260 | 4,320 | 101,400 |
| 1996/04/23 | 4,300 | 4,310 | 4,290 | 4,310 | 41,900 |
| 1996/04/22 | 4,300 | 4,320 | 4,270 | 4,290 | 154,400 |
| 1996/04/19 | 4,320 | 4,320 | 4,240 | 4,320 | 169,700 |
| 1996/04/18 | 4,320 | 4,330 | 4,280 | 4,320 | 162,700 |
| 1996/04/17 | 4,280 | 4,320 | 4,230 | 4,280 | 90,900 |
| 1996/04/16 | 4,380 | 4,390 | 4,280 | 4,280 | 72,300 |
| 1996/04/15 | 4,320 | 4,390 | 4,310 | 4,380 | 152,200 |
| 1996/04/12 | 4,250 | 4,340 | 4,250 | 4,270 | 142,300 |
| 1996/04/11 | 4,220 | 4,260 | 4,210 | 4,250 | 104,700 |
| 1996/04/10 | 4,190 | 4,240 | 4,180 | 4,220 | 136,000 |
| 1996/04/09 | 4,110 | 4,240 | 4,110 | 4,180 | 59,000 |
| 1996/04/08 | 4,220 | 4,220 | 4,160 | 4,200 | 16,600 |
| 1996/04/05 | 4,170 | 4,240 | 4,170 | 4,240 | 25,800 |
| 1996/04/04 | 4,100 | 4,210 | 4,100 | 4,200 | 37,700 |
| 1996/04/03 | 4,130 | 4,200 | 4,100 | 4,100 | 140,600 |
| 1996/04/02 | 4,180 | 4,200 | 4,110 | 4,130 | 113,400 |
| 1996/04/01 | 4,080 | 4,250 | 4,080 | 4,180 | 114,800 |
| 1996/03/29 | 4,160 | 4,160 | 4,050 | 4,050 | 138,000 |
| 1996/03/28 | 4,220 | 4,270 | 4,150 | 4,150 | 236,000 |
| 1996/03/27 | 4,070 | 4,200 | 4,070 | 4,150 | 126,600 |
| 1996/03/26 | 4,110 | 4,120 | 4,070 | 4,070 | 60,000 |
| 1996/03/25 | 4,100 | 4,130 | 4,090 | 4,110 | 43,300 |
| 1996/03/22 | 4,120 | 4,130 | 4,060 | 4,110 | 42,500 |
| 1996/03/21 | 4,100 | 4,130 | 4,100 | 4,110 | 78,000 |
| 1996/03/19 | 4,130 | 4,130 | 4,090 | 4,100 | 49,500 |
| 1996/03/18 | 4,140 | 4,150 | 4,090 | 4,110 | 62,300 |
| 1996/03/15 | 4,110 | 4,130 | 4,090 | 4,090 | 123,100 |
| 1996/03/14 | 4,160 | 4,160 | 4,140 | 4,150 | 43,300 |
| 1996/03/13 | 4,220 | 4,220 | 4,160 | 4,160 | 111,700 |
| 1996/03/12 | 4,270 | 4,270 | 4,220 | 4,220 | 16,200 |
| 1996/03/11 | 4,160 | 4,290 | 4,160 | 4,270 | 34,700 |
| 1996/03/08 | 4,150 | 4,200 | 4,110 | 4,110 | 174,800 |
| 1996/03/07 | 4,200 | 4,250 | 4,150 | 4,150 | 70,100 |
| 1996/03/06 | 4,280 | 4,280 | 4,200 | 4,200 | 167,400 |
| 1996/03/05 | 4,280 | 4,300 | 4,280 | 4,280 | 34,100 |
| 1996/03/04 | 4,210 | 4,300 | 4,210 | 4,300 | 73,900 |
| 1996/03/01 | 4,150 | 4,200 | 4,150 | 4,190 | 47,100 |
| 1996/02/29 | 4,100 | 4,170 | 4,090 | 4,140 | 117,500 |
| 1996/02/28 | 4,140 | 4,140 | 4,080 | 4,080 | 237,300 |
| 1996/02/27 | 4,100 | 4,110 | 4,070 | 4,090 | 98,600 |
| 1996/02/26 | 4,000 | 4,150 | 4,000 | 4,150 | 80,800 |
| 1996/02/23 | 3,990 | 4,000 | 3,970 | 4,000 | 53,400 |
| 1996/02/22 | 4,000 | 4,000 | 3,950 | 3,990 | 95,100 |
| 1996/02/21 | 4,070 | 4,100 | 4,030 | 4,030 | 112,400 |
| 1996/02/20 | 4,100 | 4,100 | 4,030 | 4,100 | 24,500 |
| 1996/02/19 | 4,100 | 4,100 | 4,080 | 4,090 | 21,300 |
| 1996/02/16 | 4,180 | 4,180 | 4,140 | 4,150 | 91,300 |
| 1996/02/15 | 4,200 | 4,200 | 4,180 | 4,190 | 98,400 |
| 1996/02/14 | 4,190 | 4,220 | 4,150 | 4,200 | 151,700 |
| 1996/02/13 | 4,190 | 4,190 | 4,180 | 4,190 | 57,500 |
| 1996/02/09 | 4,200 | 4,210 | 4,190 | 4,200 | 145,700 |
| 1996/02/08 | 4,200 | 4,220 | 4,190 | 4,220 | 146,400 |
| 1996/02/07 | 4,190 | 4,220 | 4,160 | 4,220 | 107,400 |
| 1996/02/06 | 4,200 | 4,200 | 4,070 | 4,180 | 50,700 |
| 1996/02/05 | 4,260 | 4,310 | 4,220 | 4,220 | 68,300 |
| 1996/02/02 | 4,350 | 4,350 | 4,260 | 4,310 | 129,300 |
| 1996/02/01 | 4,450 | 4,450 | 4,300 | 4,350 | 168,000 |
| 1996/01/31 | 4,290 | 4,500 | 4,290 | 4,500 | 240,900 |
| 1996/01/30 | 4,080 | 4,280 | 4,080 | 4,280 | 130,900 |
| 1996/01/29 | 4,080 | 4,090 | 4,050 | 4,080 | 134,500 |
| 1996/01/26 | 4,050 | 4,050 | 3,980 | 4,050 | 87,300 |
| 1996/01/25 | 4,090 | 4,100 | 4,000 | 4,010 | 179,200 |
| 1996/01/24 | 4,100 | 4,100 | 4,060 | 4,090 | 38,000 |
| 1996/01/23 | 4,100 | 4,100 | 4,060 | 4,100 | 142,100 |
| 1996/01/22 | 4,250 | 4,250 | 4,080 | 4,100 | 78,900 |
| 1996/01/19 | 4,350 | 4,350 | 4,220 | 4,220 | 90,500 |
| 1996/01/18 | 4,410 | 4,410 | 4,320 | 4,350 | 108,700 |
| 1996/01/17 | 4,440 | 4,460 | 4,400 | 4,420 | 170,600 |
| 1996/01/16 | 4,310 | 4,340 | 4,300 | 4,340 | 207,900 |
| 1996/01/12 | 4,320 | 4,350 | 4,300 | 4,310 | 76,000 |
| 1996/01/11 | 4,250 | 4,350 | 4,250 | 4,350 | 43,700 |
| 1996/01/10 | 4,410 | 4,440 | 4,340 | 4,400 | 72,500 |
| 1996/01/09 | 4,500 | 4,500 | 4,450 | 4,470 | 36,600 |
| 1996/01/08 | 4,410 | 4,530 | 4,410 | 4,530 | 199,000 |
| 1996/01/05 | 4,400 | 4,510 | 4,400 | 4,500 | 144,200 |
| 1996/01/04 | 4,300 | 4,500 | 4,290 | 4,500 | 146,300 |