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 |
---|---|---|---|---|---|
1998/12/30 | 8,310 | 8,440 | 8,310 | 8,440 | 48,600 |
1998/12/29 | 8,420 | 8,470 | 8,350 | 8,350 | 40,600 |
1998/12/28 | 8,440 | 8,450 | 8,370 | 8,370 | 15,500 |
1998/12/25 | 8,500 | 8,550 | 8,450 | 8,450 | 36,800 |
1998/12/24 | 8,600 | 8,680 | 8,500 | 8,510 | 50,800 |
1998/12/22 | 8,870 | 8,900 | 8,620 | 8,700 | 121,000 |
1998/12/21 | 8,710 | 8,850 | 8,710 | 8,820 | 43,900 |
1998/12/18 | 8,810 | 8,830 | 8,700 | 8,750 | 59,100 |
1998/12/17 | 8,840 | 8,840 | 8,700 | 8,750 | 116,200 |
1998/12/16 | 9,050 | 9,050 | 8,840 | 8,900 | 78,800 |
1998/12/15 | 8,850 | 8,960 | 8,760 | 8,960 | 52,000 |
1998/12/14 | 8,870 | 8,870 | 8,760 | 8,760 | 39,500 |
1998/12/11 | 9,250 | 9,250 | 8,760 | 8,860 | 136,800 |
1998/12/10 | 9,020 | 9,110 | 8,900 | 9,110 | 127,000 |
1998/12/09 | 8,940 | 9,050 | 8,930 | 9,030 | 148,200 |
1998/12/08 | 8,940 | 9,000 | 8,790 | 8,810 | 180,300 |
1998/12/07 | 8,510 | 8,680 | 8,510 | 8,660 | 108,600 |
1998/12/04 | 8,500 | 8,600 | 8,500 | 8,600 | 129,300 |
1998/12/03 | 8,850 | 8,850 | 8,700 | 8,750 | 88,500 |
1998/12/02 | 8,850 | 8,860 | 8,800 | 8,850 | 147,300 |
1998/12/01 | 8,790 | 8,800 | 8,660 | 8,720 | 160,900 |
1998/11/30 | 9,250 | 9,250 | 8,790 | 8,790 | 89,600 |
1998/11/27 | 9,020 | 9,100 | 8,900 | 9,090 | 19,800 |
1998/11/26 | 8,860 | 9,020 | 8,770 | 9,020 | 57,300 |
1998/11/25 | 9,190 | 9,190 | 8,790 | 8,810 | 82,100 |
1998/11/24 | 9,160 | 9,160 | 8,980 | 9,100 | 85,100 |
1998/11/20 | 8,750 | 8,800 | 8,680 | 8,760 | 97,300 |
1998/11/19 | 8,660 | 8,690 | 8,470 | 8,550 | 88,600 |
1998/11/18 | 8,740 | 8,780 | 8,650 | 8,660 | 21,200 |
1998/11/17 | 8,730 | 8,730 | 8,650 | 8,690 | 66,400 |
1998/11/16 | 8,880 | 8,880 | 8,600 | 8,650 | 100,700 |
1998/11/13 | 8,600 | 8,620 | 8,520 | 8,600 | 84,200 |
1998/11/12 | 8,560 | 8,630 | 8,560 | 8,560 | 58,200 |
1998/11/11 | 8,700 | 8,700 | 8,560 | 8,660 | 75,800 |
1998/11/10 | 8,750 | 8,750 | 8,650 | 8,700 | 48,800 |
1998/11/09 | 8,950 | 8,950 | 8,760 | 8,760 | 47,400 |
1998/11/06 | 8,610 | 8,630 | 8,550 | 8,550 | 63,500 |
1998/11/05 | 8,900 | 8,900 | 8,610 | 8,610 | 45,700 |
1998/11/04 | 8,800 | 8,990 | 8,730 | 8,900 | 84,200 |
1998/11/02 | 8,600 | 8,600 | 8,470 | 8,590 | 32,100 |
1998/10/30 | 8,290 | 8,450 | 8,150 | 8,350 | 86,300 |
1998/10/29 | 8,490 | 8,500 | 8,080 | 8,190 | 36,800 |
1998/10/28 | 8,800 | 8,800 | 8,500 | 8,500 | 177,700 |
1998/10/27 | 8,160 | 8,300 | 8,160 | 8,200 | 97,400 |
1998/10/26 | 8,180 | 8,320 | 8,120 | 8,260 | 43,800 |
1998/10/23 | 8,000 | 8,310 | 8,000 | 8,180 | 67,000 |
1998/10/22 | 8,550 | 8,800 | 8,470 | 8,500 | 38,600 |
1998/10/21 | 8,520 | 8,680 | 8,520 | 8,520 | 62,000 |
1998/10/20 | 8,340 | 8,440 | 8,330 | 8,400 | 66,800 |
1998/10/19 | 8,150 | 8,280 | 8,130 | 8,240 | 161,800 |
1998/10/16 | 8,100 | 8,200 | 8,060 | 8,150 | 128,300 |
1998/10/15 | 8,010 | 8,010 | 7,850 | 7,930 | 169,800 |
1998/10/14 | 8,150 | 8,210 | 7,750 | 7,900 | 167,700 |
1998/10/13 | 8,160 | 8,430 | 8,120 | 8,350 | 72,400 |
1998/10/12 | 8,310 | 8,560 | 8,250 | 8,360 | 106,600 |
1998/10/09 | 7,940 | 8,050 | 7,560 | 7,710 | 222,600 |
1998/10/08 | 8,450 | 8,600 | 8,300 | 8,450 | 112,700 |
1998/10/07 | 8,150 | 8,550 | 8,150 | 8,450 | 156,000 |
1998/10/06 | 8,400 | 8,470 | 7,800 | 8,090 | 155,200 |
1998/10/05 | 8,760 | 8,760 | 8,500 | 8,500 | 82,600 |
1998/10/02 | 9,040 | 9,090 | 8,700 | 8,760 | 120,400 |
1998/10/01 | 9,430 | 9,500 | 9,100 | 9,340 | 76,800 |
1998/09/30 | 9,250 | 9,450 | 9,250 | 9,450 | 227,600 |
1998/09/29 | 9,030 | 9,190 | 8,960 | 9,190 | 115,500 |
1998/09/28 | 8,730 | 8,830 | 8,700 | 8,830 | 127,400 |
1998/09/25 | 8,650 | 8,760 | 8,650 | 8,730 | 76,100 |
1998/09/24 | 8,700 | 8,860 | 8,600 | 8,740 | 98,400 |
1998/09/22 | 8,600 | 8,700 | 8,430 | 8,510 | 205,700 |
1998/09/21 | 8,570 | 8,720 | 8,540 | 8,700 | 87,400 |
1998/09/18 | 8,510 | 8,670 | 8,510 | 8,510 | 197,000 |
1998/09/17 | 8,920 | 8,920 | 8,800 | 8,920 | 129,900 |
1998/09/16 | 8,810 | 8,830 | 8,780 | 8,820 | 189,500 |
1998/09/14 | 8,820 | 8,920 | 8,780 | 8,800 | 97,400 |
1998/09/11 | 8,720 | 8,790 | 8,620 | 8,700 | 231,100 |
1998/09/10 | 9,090 | 9,110 | 8,990 | 8,990 | 143,100 |
1998/09/09 | 9,140 | 9,150 | 9,000 | 9,030 | 168,300 |
1998/09/08 | 9,010 | 9,190 | 9,010 | 9,140 | 144,000 |
1998/09/07 | 9,180 | 9,200 | 9,110 | 9,140 | 164,100 |
1998/09/04 | 9,190 | 9,200 | 9,080 | 9,110 | 196,200 |
1998/09/03 | 9,390 | 9,480 | 9,390 | 9,440 | 80,100 |
1998/09/02 | 9,500 | 9,510 | 9,300 | 9,300 | 85,200 |
1998/09/01 | 9,150 | 9,200 | 9,060 | 9,100 | 162,800 |
1998/08/31 | 9,640 | 9,700 | 9,550 | 9,550 | 84,600 |
1998/08/28 | 9,130 | 9,400 | 9,130 | 9,280 | 161,800 |
1998/08/27 | 9,570 | 9,950 | 9,400 | 9,930 | 125,200 |
1998/08/26 | 9,690 | 9,830 | 9,650 | 9,700 | 58,400 |
1998/08/25 | 9,890 | 9,890 | 9,660 | 9,700 | 62,500 |
1998/08/24 | 9,640 | 9,810 | 9,510 | 9,810 | 86,900 |
1998/08/21 | 9,550 | 9,720 | 9,500 | 9,560 | 49,800 |
1998/08/20 | 9,780 | 9,830 | 9,450 | 9,550 | 52,900 |
1998/08/19 | 9,910 | 9,910 | 9,730 | 9,780 | 62,800 |
1998/08/18 | 9,400 | 9,670 | 9,400 | 9,610 | 73,900 |
1998/08/17 | 9,140 | 9,390 | 9,110 | 9,300 | 77,800 |
1998/08/14 | 9,350 | 9,400 | 9,110 | 9,180 | 233,900 |
1998/08/13 | 9,810 | 9,810 | 9,520 | 9,550 | 132,300 |
1998/08/12 | 9,920 | 10,030 | 9,850 | 9,850 | 127,200 |
1998/08/11 | 9,990 | 10,000 | 9,920 | 9,940 | 85,700 |
1998/08/10 | 10,040 | 10,200 | 9,900 | 10,050 | 68,300 |
1998/08/07 | 10,600 | 10,620 | 10,190 | 10,240 | 79,600 |
1998/08/06 | 10,420 | 10,450 | 10,180 | 10,400 | 146,100 |
1998/08/05 | 9,940 | 10,170 | 9,860 | 10,120 | 98,300 |
1998/08/04 | 10,000 | 10,090 | 9,800 | 9,990 | 93,900 |
1998/08/03 | 9,970 | 10,200 | 9,960 | 10,200 | 130,500 |
1998/07/31 | 10,050 | 10,050 | 9,850 | 9,950 | 123,800 |
1998/07/30 | 10,000 | 10,000 | 9,810 | 9,850 | 116,300 |
1998/07/29 | 10,080 | 10,100 | 9,900 | 10,000 | 85,500 |
1998/07/28 | 10,170 | 10,170 | 10,000 | 10,080 | 127,200 |
1998/07/27 | 10,600 | 10,600 | 10,160 | 10,200 | 116,600 |
1998/07/24 | 10,600 | 10,630 | 10,400 | 10,600 | 135,700 |
1998/07/23 | 10,050 | 10,400 | 10,050 | 10,400 | 149,000 |
1998/07/22 | 10,030 | 10,280 | 10,030 | 10,250 | 141,200 |
1998/07/21 | 10,480 | 10,600 | 10,390 | 10,390 | 174,500 |
1998/07/17 | 9,900 | 10,190 | 9,900 | 10,130 | 249,200 |
1998/07/16 | 9,820 | 10,000 | 9,650 | 9,650 | 383,800 |
1998/07/15 | 9,800 | 9,850 | 9,770 | 9,820 | 123,000 |
1998/07/14 | 9,730 | 9,800 | 9,720 | 9,750 | 144,300 |
1998/07/13 | 9,620 | 9,720 | 9,410 | 9,720 | 70,100 |
1998/07/10 | 9,660 | 9,660 | 9,570 | 9,620 | 104,100 |
1998/07/09 | 9,720 | 9,720 | 9,570 | 9,590 | 99,500 |
1998/07/08 | 9,650 | 9,650 | 9,530 | 9,620 | 159,500 |
1998/07/07 | 9,570 | 9,570 | 9,450 | 9,480 | 80,100 |
1998/07/06 | 9,620 | 9,650 | 9,370 | 9,370 | 28,400 |
1998/07/03 | 9,730 | 9,780 | 9,650 | 9,720 | 124,000 |
1998/07/02 | 9,720 | 9,830 | 9,650 | 9,800 | 216,800 |
1998/07/01 | 9,460 | 9,730 | 9,400 | 9,730 | 228,200 |
1998/06/30 | 9,340 | 9,400 | 9,310 | 9,370 | 137,700 |
1998/06/29 | 9,240 | 9,290 | 9,150 | 9,150 | 71,200 |
1998/06/26 | 9,250 | 9,260 | 9,200 | 9,240 | 85,700 |
1998/06/25 | 9,220 | 9,240 | 9,150 | 9,200 | 130,400 |
1998/06/24 | 9,100 | 9,130 | 9,060 | 9,120 | 75,300 |
1998/06/23 | 9,020 | 9,100 | 9,010 | 9,060 | 31,200 |
1998/06/22 | 8,960 | 9,020 | 8,860 | 8,920 | 43,700 |
1998/06/19 | 9,150 | 9,180 | 8,980 | 9,010 | 116,400 |
1998/06/18 | 9,140 | 9,200 | 8,860 | 9,100 | 241,200 |
1998/06/17 | 9,000 | 9,060 | 9,000 | 9,040 | 145,900 |
1998/06/16 | 9,050 | 9,130 | 8,990 | 9,050 | 99,500 |
1998/06/15 | 9,150 | 9,180 | 9,010 | 9,050 | 92,000 |
1998/06/12 | 9,150 | 9,210 | 9,150 | 9,180 | 175,200 |
1998/06/11 | 9,220 | 9,220 | 9,150 | 9,150 | 120,900 |
1998/06/10 | 9,150 | 9,230 | 9,130 | 9,220 | 109,700 |
1998/06/09 | 9,020 | 9,130 | 9,020 | 9,130 | 49,300 |
1998/06/08 | 9,070 | 9,130 | 9,060 | 9,080 | 68,100 |
1998/06/05 | 9,220 | 9,220 | 9,050 | 9,080 | 35,500 |
1998/06/04 | 9,170 | 9,270 | 9,170 | 9,230 | 47,800 |
1998/06/03 | 9,250 | 9,270 | 9,210 | 9,270 | 83,900 |
1998/06/02 | 9,200 | 9,240 | 9,120 | 9,230 | 64,500 |
1998/06/01 | 9,030 | 9,240 | 9,030 | 9,200 | 104,700 |
1998/05/29 | 9,020 | 9,080 | 9,010 | 9,010 | 95,800 |
1998/05/28 | 9,010 | 9,080 | 9,010 | 9,060 | 54,200 |
1998/05/27 | 9,090 | 9,150 | 9,050 | 9,090 | 54,900 |
1998/05/26 | 9,190 | 9,270 | 9,150 | 9,180 | 261,500 |
1998/05/25 | 9,250 | 9,260 | 9,160 | 9,200 | 363,500 |
1998/05/22 | 9,200 | 9,350 | 9,200 | 9,250 | 265,200 |
1998/05/21 | 8,880 | 8,940 | 8,700 | 8,840 | 179,600 |
1998/05/20 | 8,890 | 8,890 | 8,620 | 8,830 | 148,600 |
1998/05/19 | 8,450 | 8,850 | 8,400 | 8,800 | 293,000 |
1998/05/18 | 8,920 | 8,930 | 8,630 | 8,810 | 196,500 |
1998/05/15 | 8,970 | 9,040 | 8,960 | 9,020 | 275,300 |
1998/05/14 | 8,990 | 9,000 | 8,960 | 8,960 | 88,700 |
1998/05/13 | 8,970 | 9,100 | 8,920 | 8,990 | 120,100 |
1998/05/12 | 8,990 | 9,010 | 8,950 | 9,000 | 231,200 |
1998/05/11 | 9,000 | 9,050 | 8,980 | 9,030 | 129,700 |
1998/05/08 | 9,100 | 9,120 | 9,000 | 9,010 | 116,200 |
1998/05/07 | 9,150 | 9,150 | 9,100 | 9,140 | 115,900 |
1998/05/06 | 9,350 | 9,350 | 9,240 | 9,240 | 169,900 |
1998/05/01 | 9,250 | 9,350 | 9,250 | 9,310 | 145,700 |
1998/04/30 | 9,060 | 9,150 | 9,060 | 9,150 | 210,700 |
1998/04/28 | 9,310 | 9,380 | 9,250 | 9,250 | 214,500 |
1998/04/27 | 9,520 | 9,520 | 9,460 | 9,510 | 62,100 |
1998/04/24 | 9,450 | 9,600 | 9,450 | 9,570 | 180,600 |
1998/04/23 | 9,390 | 9,440 | 9,330 | 9,420 | 98,100 |
1998/04/22 | 9,450 | 9,490 | 9,360 | 9,390 | 81,900 |
1998/04/21 | 9,420 | 9,540 | 9,390 | 9,500 | 104,000 |
1998/04/20 | 9,400 | 9,430 | 9,320 | 9,420 | 66,900 |
1998/04/17 | 9,290 | 9,390 | 9,210 | 9,380 | 142,600 |
1998/04/16 | 9,340 | 9,340 | 9,270 | 9,290 | 245,700 |
1998/04/15 | 9,390 | 9,450 | 9,320 | 9,340 | 203,200 |
1998/04/14 | 9,450 | 9,450 | 9,280 | 9,300 | 85,500 |
1998/04/13 | 9,560 | 9,580 | 9,480 | 9,550 | 86,200 |
1998/04/10 | 9,470 | 9,600 | 9,440 | 9,600 | 254,300 |
1998/04/09 | 9,340 | 9,490 | 9,290 | 9,480 | 235,400 |
1998/04/08 | 9,250 | 9,330 | 9,220 | 9,330 | 156,000 |
1998/04/07 | 9,200 | 9,250 | 9,100 | 9,250 | 47,500 |
1998/04/06 | 9,260 | 9,260 | 9,130 | 9,180 | 84,700 |
1998/04/03 | 9,300 | 9,360 | 9,250 | 9,250 | 104,700 |
1998/04/02 | 9,200 | 9,450 | 9,180 | 9,300 | 199,400 |
1998/04/01 | 9,060 | 9,190 | 9,060 | 9,110 | 196,700 |
1998/03/31 | 9,100 | 9,140 | 9,030 | 9,060 | 74,100 |
1998/03/30 | 9,140 | 9,280 | 9,000 | 9,000 | 75,600 |
1998/03/27 | 8,950 | 9,050 | 8,950 | 9,040 | 185,300 |
1998/03/26 | 9,020 | 9,020 | 8,910 | 8,910 | 65,000 |
1998/03/25 | 8,890 | 8,950 | 8,870 | 8,900 | 106,900 |
1998/03/24 | 8,770 | 8,910 | 8,750 | 8,890 | 85,100 |
1998/03/23 | 8,900 | 8,990 | 8,840 | 8,970 | 88,200 |
1998/03/20 | 8,750 | 8,860 | 8,700 | 8,850 | 149,500 |
1998/03/19 | 8,710 | 8,770 | 8,630 | 8,750 | 167,600 |
1998/03/18 | 8,800 | 8,800 | 8,730 | 8,770 | 94,700 |
1998/03/17 | 8,780 | 8,800 | 8,710 | 8,800 | 156,700 |
1998/03/16 | 8,830 | 8,840 | 8,750 | 8,770 | 251,800 |
1998/03/13 | 8,850 | 8,900 | 8,810 | 8,810 | 266,000 |
1998/03/12 | 8,950 | 8,960 | 8,900 | 8,930 | 91,700 |
1998/03/11 | 9,000 | 9,040 | 8,940 | 8,990 | 201,000 |
1998/03/10 | 9,160 | 9,160 | 8,990 | 8,990 | 148,400 |
1998/03/09 | 9,360 | 9,360 | 9,100 | 9,110 | 95,100 |
1998/03/06 | 9,250 | 9,420 | 9,230 | 9,370 | 216,100 |
1998/03/05 | 9,180 | 9,190 | 9,050 | 9,050 | 230,100 |
1998/03/04 | 9,250 | 9,330 | 9,120 | 9,190 | 270,800 |
1998/03/03 | 9,060 | 9,160 | 9,030 | 9,080 | 118,500 |
1998/03/02 | 9,200 | 9,200 | 8,990 | 9,070 | 180,900 |
1998/02/27 | 9,000 | 9,220 | 8,980 | 9,200 | 123,200 |
1998/02/26 | 8,720 | 8,970 | 8,710 | 8,950 | 101,500 |
1998/02/25 | 8,600 | 8,700 | 8,600 | 8,700 | 67,500 |
1998/02/24 | 8,560 | 8,700 | 8,500 | 8,600 | 84,400 |
1998/02/23 | 8,460 | 8,550 | 8,460 | 8,540 | 65,500 |
1998/02/20 | 8,440 | 8,570 | 8,430 | 8,540 | 156,200 |
1998/02/19 | 8,590 | 8,590 | 8,500 | 8,500 | 109,100 |
1998/02/18 | 8,650 | 8,650 | 8,580 | 8,650 | 111,300 |
1998/02/17 | 8,620 | 8,680 | 8,600 | 8,650 | 82,500 |
1998/02/16 | 8,800 | 8,840 | 8,640 | 8,650 | 91,800 |
1998/02/13 | 8,460 | 8,830 | 8,460 | 8,830 | 221,000 |
1998/02/12 | 8,350 | 8,610 | 8,340 | 8,450 | 391,100 |
1998/02/10 | 8,380 | 8,400 | 8,130 | 8,250 | 513,800 |
1998/02/09 | 8,820 | 8,850 | 8,520 | 8,580 | 284,000 |
1998/02/06 | 9,080 | 9,130 | 8,900 | 8,950 | 309,500 |
1998/02/05 | 9,160 | 9,210 | 9,150 | 9,180 | 228,100 |
1998/02/04 | 9,300 | 9,340 | 9,250 | 9,260 | 196,400 |
1998/02/03 | 9,370 | 9,410 | 9,250 | 9,270 | 156,800 |
1998/02/02 | 9,250 | 9,360 | 9,220 | 9,270 | 214,000 |
1998/01/30 | 9,220 | 9,250 | 9,110 | 9,160 | 238,600 |
1998/01/29 | 9,100 | 9,180 | 8,880 | 9,130 | 369,300 |
1998/01/28 | 9,320 | 9,420 | 9,120 | 9,180 | 157,400 |
1998/01/27 | 9,360 | 9,410 | 9,300 | 9,320 | 150,700 |
1998/01/26 | 9,820 | 9,830 | 9,360 | 9,430 | 192,700 |
1998/01/23 | 9,990 | 9,990 | 9,600 | 9,730 | 114,900 |
1998/01/22 | 9,900 | 10,100 | 9,900 | 10,000 | 182,400 |
1998/01/21 | 9,920 | 10,100 | 9,880 | 10,100 | 291,300 |
1998/01/20 | 9,900 | 9,930 | 9,840 | 9,920 | 120,800 |
1998/01/19 | 10,000 | 10,200 | 9,930 | 9,950 | 368,300 |
1998/01/16 | 9,800 | 9,960 | 9,750 | 9,950 | 295,600 |
1998/01/14 | 9,700 | 9,740 | 9,520 | 9,740 | 142,100 |
1998/01/13 | 9,700 | 9,710 | 9,300 | 9,500 | 195,500 |
1998/01/12 | 9,790 | 9,790 | 9,540 | 9,600 | 48,800 |
1998/01/09 | 9,880 | 10,000 | 9,810 | 9,890 | 168,700 |
1998/01/08 | 10,000 | 10,100 | 9,870 | 9,900 | 263,400 |
1998/01/07 | 9,800 | 10,200 | 9,790 | 10,000 | 474,500 |
1998/01/06 | 9,470 | 9,650 | 9,370 | 9,600 | 149,900 |
1998/01/05 | 9,290 | 9,450 | 9,240 | 9,320 | 58,800 |