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 |
---|---|---|---|---|---|
1999/12/30 | 23,150 | 23,600 | 23,010 | 23,020 | 88,000 |
1999/12/29 | 22,350 | 24,150 | 22,000 | 24,150 | 224,700 |
1999/12/28 | 20,180 | 22,180 | 20,180 | 22,150 | 255,600 |
1999/12/27 | 19,500 | 20,180 | 19,220 | 20,180 | 81,800 |
1999/12/24 | 19,500 | 20,150 | 19,200 | 19,500 | 134,500 |
1999/12/22 | 18,860 | 19,500 | 18,800 | 19,350 | 186,800 |
1999/12/21 | 18,200 | 18,500 | 17,900 | 18,060 | 138,800 |
1999/12/20 | 19,000 | 19,000 | 18,500 | 18,560 | 148,100 |
1999/12/17 | 18,100 | 19,150 | 18,100 | 18,980 | 318,200 |
1999/12/16 | 18,300 | 18,300 | 17,800 | 18,010 | 172,900 |
1999/12/15 | 17,350 | 18,300 | 17,200 | 18,300 | 226,300 |
1999/12/14 | 17,660 | 17,660 | 17,350 | 17,350 | 211,500 |
1999/12/13 | 17,700 | 17,700 | 17,260 | 17,270 | 124,500 |
1999/12/10 | 17,100 | 17,800 | 17,000 | 17,500 | 250,800 |
1999/12/09 | 17,470 | 17,880 | 17,050 | 17,050 | 131,500 |
1999/12/08 | 17,470 | 18,300 | 17,470 | 18,000 | 143,600 |
1999/12/07 | 18,600 | 18,600 | 18,150 | 18,270 | 246,200 |
1999/12/06 | 17,680 | 18,880 | 17,300 | 18,600 | 492,400 |
1999/12/03 | 16,710 | 16,890 | 16,510 | 16,890 | 180,300 |
1999/12/02 | 17,230 | 17,290 | 16,660 | 16,940 | 113,300 |
1999/12/01 | 17,220 | 17,900 | 16,900 | 16,990 | 465,500 |
1999/11/30 | 16,700 | 17,000 | 16,510 | 16,620 | 172,600 |
1999/11/29 | 16,620 | 16,850 | 16,450 | 16,500 | 180,700 |
1999/11/26 | 16,390 | 16,500 | 16,310 | 16,420 | 134,900 |
1999/11/25 | 17,000 | 17,140 | 16,250 | 16,510 | 152,500 |
1999/11/24 | 16,600 | 16,880 | 16,600 | 16,730 | 168,100 |
1999/11/22 | 16,600 | 17,190 | 16,500 | 17,000 | 197,500 |
1999/11/19 | 16,000 | 16,470 | 15,950 | 16,400 | 162,400 |
1999/11/18 | 16,010 | 16,700 | 15,860 | 16,000 | 147,700 |
1999/11/17 | 16,950 | 16,950 | 16,120 | 16,200 | 260,000 |
1999/11/16 | 16,350 | 16,790 | 16,180 | 16,750 | 149,700 |
1999/11/15 | 16,500 | 17,000 | 16,490 | 16,750 | 275,300 |
1999/11/12 | 15,700 | 16,460 | 15,580 | 16,200 | 356,500 |
1999/11/11 | 15,500 | 15,560 | 15,200 | 15,450 | 269,800 |
1999/11/10 | 15,500 | 15,560 | 15,360 | 15,420 | 248,300 |
1999/11/09 | 16,280 | 16,400 | 15,710 | 15,760 | 167,100 |
1999/11/08 | 17,100 | 17,100 | 16,300 | 16,680 | 236,500 |
1999/11/05 | 15,890 | 17,300 | 15,740 | 17,300 | 569,400 |
1999/11/04 | 15,000 | 15,580 | 14,910 | 15,500 | 311,800 |
1999/11/02 | 14,400 | 14,810 | 14,250 | 14,650 | 290,400 |
1999/11/01 | 14,200 | 14,300 | 14,000 | 14,200 | 178,500 |
1999/10/29 | 14,340 | 14,340 | 13,870 | 14,000 | 177,700 |
1999/10/28 | 14,200 | 14,200 | 13,500 | 13,940 | 203,900 |
1999/10/27 | 13,800 | 14,000 | 13,500 | 13,860 | 218,800 |
1999/10/26 | 13,550 | 14,800 | 13,500 | 14,800 | 463,600 |
1999/10/25 | 13,500 | 13,700 | 13,320 | 13,550 | 326,200 |
1999/10/22 | 13,000 | 13,290 | 12,980 | 13,230 | 459,400 |
1999/10/21 | 12,890 | 12,950 | 12,720 | 12,890 | 132,100 |
1999/10/20 | 12,490 | 12,950 | 12,350 | 12,790 | 183,700 |
1999/10/19 | 12,200 | 12,350 | 12,050 | 12,280 | 140,700 |
1999/10/18 | 12,150 | 12,210 | 12,050 | 12,080 | 276,300 |
1999/10/15 | 12,500 | 12,810 | 12,400 | 12,550 | 212,000 |
1999/10/14 | 12,500 | 12,520 | 12,310 | 12,340 | 227,500 |
1999/10/13 | 12,550 | 12,600 | 12,310 | 12,600 | 206,800 |
1999/10/12 | 12,850 | 12,950 | 12,750 | 12,750 | 125,800 |
1999/10/08 | 12,910 | 13,050 | 12,800 | 13,050 | 126,900 |
1999/10/07 | 13,000 | 13,100 | 12,880 | 12,890 | 168,500 |
1999/10/06 | 12,870 | 12,970 | 12,710 | 12,960 | 278,800 |
1999/10/05 | 12,770 | 12,980 | 12,640 | 12,670 | 394,100 |
1999/10/04 | 12,690 | 13,100 | 12,550 | 12,570 | 209,200 |
1999/10/01 | 12,860 | 12,880 | 12,630 | 12,790 | 203,500 |
1999/09/30 | 12,820 | 13,300 | 12,820 | 13,090 | 293,600 |
1999/09/29 | 13,100 | 13,110 | 12,860 | 13,000 | 119,100 |
1999/09/28 | 13,500 | 13,500 | 13,080 | 13,200 | 201,400 |
1999/09/27 | 13,100 | 13,300 | 12,990 | 13,120 | 223,100 |
1999/09/24 | 13,000 | 13,100 | 12,800 | 13,070 | 522,300 |
1999/09/22 | 13,200 | 13,400 | 12,800 | 13,200 | 383,600 |
1999/09/21 | 13,600 | 13,600 | 13,210 | 13,380 | 294,800 |
1999/09/20 | 13,500 | 13,930 | 13,360 | 13,600 | 485,700 |
1999/09/17 | 13,080 | 13,700 | 13,000 | 13,170 | 538,100 |
1999/09/16 | 12,850 | 12,890 | 12,250 | 12,280 | 252,500 |
1999/09/14 | 13,000 | 13,100 | 12,870 | 13,050 | 203,700 |
1999/09/13 | 12,600 | 13,000 | 12,570 | 12,790 | 229,600 |
1999/09/10 | 12,300 | 12,500 | 12,260 | 12,350 | 286,300 |
1999/09/09 | 12,350 | 12,500 | 12,250 | 12,250 | 217,300 |
1999/09/08 | 12,400 | 12,420 | 12,180 | 12,320 | 185,100 |
1999/09/07 | 12,860 | 12,860 | 12,440 | 12,530 | 224,500 |
1999/09/06 | 13,000 | 13,050 | 12,850 | 12,860 | 185,400 |
1999/09/03 | 13,000 | 13,380 | 12,800 | 13,200 | 384,700 |
1999/09/02 | 12,080 | 13,480 | 11,680 | 12,800 | 612,800 |
1999/09/01 | 11,140 | 11,530 | 10,950 | 11,480 | 302,900 |
1999/08/31 | 10,980 | 11,200 | 10,540 | 10,540 | 141,200 |
1999/08/30 | 11,200 | 11,200 | 10,740 | 10,780 | 147,900 |
1999/08/27 | 11,260 | 11,350 | 11,000 | 11,000 | 150,600 |
1999/08/26 | 11,200 | 11,220 | 10,860 | 10,860 | 160,300 |
1999/08/25 | 11,000 | 11,460 | 10,950 | 11,400 | 164,000 |
1999/08/24 | 11,370 | 11,390 | 10,850 | 10,850 | 105,100 |
1999/08/23 | 11,030 | 11,100 | 10,900 | 10,970 | 174,000 |
1999/08/20 | 11,000 | 11,160 | 10,900 | 10,940 | 201,900 |
1999/08/19 | 11,190 | 11,200 | 11,120 | 11,160 | 96,900 |
1999/08/18 | 11,400 | 11,400 | 11,000 | 11,190 | 232,800 |
1999/08/17 | 11,500 | 11,640 | 11,450 | 11,480 | 149,000 |
1999/08/16 | 11,510 | 11,590 | 11,410 | 11,450 | 139,900 |
1999/08/13 | 11,350 | 11,500 | 11,310 | 11,490 | 113,000 |
1999/08/12 | 11,180 | 11,370 | 11,020 | 11,310 | 152,600 |
1999/08/11 | 11,100 | 11,180 | 10,890 | 11,150 | 139,300 |
1999/08/10 | 11,300 | 11,370 | 11,230 | 11,330 | 67,300 |
1999/08/09 | 11,150 | 11,300 | 11,000 | 11,100 | 141,900 |
1999/08/06 | 11,630 | 11,670 | 11,400 | 11,520 | 137,800 |
1999/08/05 | 12,000 | 12,110 | 12,000 | 12,030 | 71,600 |
1999/08/04 | 12,200 | 12,300 | 12,100 | 12,100 | 81,700 |
1999/08/03 | 12,400 | 12,590 | 12,220 | 12,280 | 150,800 |
1999/08/02 | 11,800 | 12,000 | 11,750 | 12,000 | 62,800 |
1999/07/30 | 11,930 | 11,940 | 11,620 | 11,820 | 153,400 |
1999/07/29 | 12,000 | 12,360 | 11,930 | 12,250 | 109,500 |
1999/07/28 | 11,520 | 11,800 | 11,520 | 11,800 | 94,700 |
1999/07/27 | 11,500 | 11,570 | 11,470 | 11,510 | 121,700 |
1999/07/26 | 11,640 | 11,850 | 11,500 | 11,500 | 68,600 |
1999/07/23 | 11,600 | 11,730 | 11,520 | 11,640 | 91,900 |
1999/07/22 | 12,120 | 12,210 | 11,850 | 11,900 | 142,700 |
1999/07/21 | 12,110 | 12,420 | 12,110 | 12,320 | 125,400 |
1999/07/19 | 12,600 | 12,730 | 12,400 | 12,500 | 84,800 |
1999/07/16 | 13,330 | 13,330 | 13,000 | 13,000 | 143,600 |
1999/07/15 | 13,000 | 13,260 | 12,820 | 13,130 | 230,600 |
1999/07/14 | 12,650 | 12,650 | 12,340 | 12,560 | 151,300 |
1999/07/13 | 12,470 | 12,570 | 11,800 | 11,850 | 203,600 |
1999/07/12 | 11,680 | 11,960 | 11,600 | 11,870 | 136,500 |
1999/07/09 | 11,550 | 11,950 | 10,700 | 11,080 | 153,400 |
1999/07/08 | 11,520 | 12,200 | 11,520 | 11,750 | 111,700 |
1999/07/07 | 12,000 | 12,350 | 11,800 | 11,920 | 120,600 |
1999/07/06 | 12,500 | 13,000 | 12,250 | 12,580 | 121,500 |
1999/07/05 | 12,330 | 12,500 | 12,150 | 12,210 | 160,000 |
1999/07/02 | 11,750 | 12,090 | 10,930 | 10,930 | 208,000 |
1999/07/01 | 12,000 | 12,310 | 11,810 | 11,950 | 210,100 |
1999/06/30 | 11,500 | 11,730 | 10,800 | 10,800 | 140,100 |
1999/06/29 | 11,290 | 11,500 | 11,100 | 11,200 | 68,400 |
1999/06/28 | 11,010 | 11,050 | 10,800 | 10,890 | 70,000 |
1999/06/25 | 11,400 | 11,400 | 11,000 | 11,100 | 93,500 |
1999/06/24 | 11,400 | 11,640 | 11,350 | 11,500 | 94,900 |
1999/06/23 | 11,180 | 11,860 | 11,180 | 11,700 | 168,600 |
1999/06/22 | 11,300 | 11,580 | 11,130 | 11,580 | 181,100 |
1999/06/21 | 11,010 | 11,200 | 10,980 | 11,100 | 135,000 |
1999/06/18 | 10,760 | 10,990 | 10,700 | 10,930 | 206,000 |
1999/06/17 | 10,540 | 10,800 | 10,450 | 10,580 | 175,800 |
1999/06/16 | 10,730 | 10,730 | 10,450 | 10,540 | 143,200 |
1999/06/15 | 10,500 | 10,730 | 10,410 | 10,730 | 132,900 |
1999/06/14 | 10,300 | 10,480 | 10,300 | 10,300 | 139,600 |
1999/06/11 | 10,850 | 10,900 | 10,650 | 10,700 | 259,700 |
1999/06/10 | 11,000 | 11,100 | 10,720 | 11,040 | 211,800 |
1999/06/09 | 10,440 | 11,300 | 10,400 | 10,870 | 322,000 |
1999/06/08 | 9,940 | 10,440 | 9,900 | 10,440 | 138,500 |
1999/06/07 | 9,750 | 10,010 | 9,750 | 9,950 | 44,900 |
1999/06/04 | 9,800 | 9,840 | 9,700 | 9,700 | 35,700 |
1999/06/03 | 9,880 | 9,880 | 9,600 | 9,800 | 67,900 |
1999/06/02 | 10,000 | 10,030 | 9,780 | 9,880 | 60,500 |
1999/06/01 | 10,080 | 10,080 | 9,920 | 10,000 | 43,100 |
1999/05/31 | 9,800 | 10,090 | 9,790 | 10,090 | 97,400 |
1999/05/28 | 9,500 | 9,740 | 9,480 | 9,600 | 110,900 |
1999/05/27 | 9,730 | 9,790 | 9,560 | 9,600 | 38,500 |
1999/05/26 | 9,520 | 9,800 | 9,520 | 9,630 | 57,300 |
1999/05/25 | 9,390 | 9,590 | 9,390 | 9,500 | 102,400 |
1999/05/24 | 10,000 | 10,050 | 9,800 | 9,890 | 77,500 |
1999/05/21 | 9,900 | 9,990 | 9,900 | 9,930 | 113,600 |
1999/05/20 | 10,300 | 10,300 | 9,800 | 10,100 | 183,700 |
1999/05/19 | 10,400 | 10,450 | 10,200 | 10,310 | 161,300 |
1999/05/18 | 10,500 | 10,900 | 10,400 | 10,800 | 254,300 |
1999/05/17 | 10,280 | 10,300 | 10,100 | 10,300 | 152,600 |
1999/05/14 | 10,300 | 10,340 | 10,180 | 10,180 | 59,500 |
1999/05/13 | 10,000 | 10,300 | 9,990 | 10,250 | 95,100 |
1999/05/12 | 10,000 | 10,300 | 9,870 | 9,950 | 162,400 |
1999/05/11 | 10,520 | 10,520 | 10,090 | 10,400 | 87,500 |
1999/05/10 | 10,300 | 10,700 | 10,300 | 10,600 | 241,200 |
1999/05/07 | 10,300 | 10,310 | 10,020 | 10,200 | 138,400 |
1999/05/06 | 9,500 | 10,300 | 9,440 | 10,300 | 181,600 |
1999/04/30 | 9,710 | 9,710 | 9,460 | 9,610 | 86,700 |
1999/04/28 | 9,740 | 9,750 | 9,400 | 9,610 | 111,700 |
1999/04/27 | 9,450 | 9,690 | 9,440 | 9,640 | 162,300 |
1999/04/26 | 9,030 | 9,410 | 9,000 | 9,320 | 138,800 |
1999/04/23 | 9,060 | 9,130 | 9,040 | 9,040 | 129,000 |
1999/04/22 | 9,280 | 9,280 | 9,100 | 9,100 | 120,900 |
1999/04/21 | 9,000 | 9,420 | 8,980 | 9,180 | 251,600 |
1999/04/20 | 8,990 | 8,990 | 8,870 | 8,990 | 68,700 |
1999/04/19 | 9,040 | 9,050 | 8,960 | 8,980 | 100,600 |
1999/04/16 | 8,680 | 9,100 | 8,680 | 9,090 | 232,900 |
1999/04/15 | 8,670 | 8,670 | 8,550 | 8,560 | 129,700 |
1999/04/14 | 8,770 | 8,770 | 8,600 | 8,670 | 98,300 |
1999/04/13 | 8,700 | 8,800 | 8,660 | 8,670 | 101,600 |
1999/04/12 | 8,490 | 8,710 | 8,440 | 8,670 | 95,500 |
1999/04/09 | 8,900 | 8,950 | 8,390 | 8,500 | 276,000 |
1999/04/08 | 8,500 | 8,840 | 8,250 | 8,830 | 252,700 |
1999/04/07 | 8,890 | 8,890 | 8,720 | 8,820 | 163,900 |
1999/04/06 | 8,830 | 8,890 | 8,700 | 8,850 | 105,700 |
1999/04/05 | 8,810 | 8,900 | 8,800 | 8,800 | 37,400 |
1999/04/02 | 8,860 | 8,890 | 8,700 | 8,800 | 114,800 |
1999/04/01 | 8,820 | 9,000 | 8,810 | 8,820 | 105,600 |
1999/03/31 | 8,850 | 9,000 | 8,820 | 8,890 | 74,000 |
1999/03/30 | 8,930 | 9,000 | 8,890 | 9,000 | 57,500 |
1999/03/29 | 8,910 | 8,930 | 8,820 | 8,930 | 83,500 |
1999/03/26 | 8,820 | 8,960 | 8,800 | 8,820 | 80,200 |
1999/03/25 | 8,600 | 8,750 | 8,450 | 8,750 | 122,200 |
1999/03/24 | 8,850 | 8,850 | 8,310 | 8,500 | 239,100 |
1999/03/23 | 9,080 | 9,080 | 8,820 | 8,910 | 155,400 |
1999/03/19 | 8,830 | 9,010 | 8,820 | 8,980 | 240,800 |
1999/03/18 | 8,600 | 8,870 | 8,570 | 8,800 | 448,900 |
1999/03/17 | 8,500 | 8,560 | 8,480 | 8,530 | 369,000 |
1999/03/16 | 8,400 | 8,400 | 8,300 | 8,400 | 162,400 |
1999/03/15 | 8,380 | 8,380 | 8,180 | 8,300 | 231,000 |
1999/03/12 | 8,250 | 8,390 | 8,100 | 8,390 | 252,700 |
1999/03/11 | 8,000 | 8,150 | 7,980 | 8,090 | 220,700 |
1999/03/10 | 7,800 | 7,890 | 7,720 | 7,800 | 157,900 |
1999/03/09 | 7,600 | 7,710 | 7,550 | 7,700 | 209,700 |
1999/03/08 | 7,500 | 7,550 | 7,430 | 7,500 | 271,300 |
1999/03/05 | 7,420 | 7,430 | 7,370 | 7,420 | 70,900 |
1999/03/04 | 7,320 | 7,400 | 7,230 | 7,380 | 133,300 |
1999/03/03 | 7,400 | 7,430 | 7,360 | 7,410 | 64,500 |
1999/03/02 | 7,410 | 7,510 | 7,380 | 7,440 | 81,100 |
1999/03/01 | 7,360 | 7,550 | 7,360 | 7,390 | 125,000 |
1999/02/26 | 7,610 | 7,710 | 7,420 | 7,420 | 111,200 |
1999/02/25 | 7,700 | 7,730 | 7,670 | 7,710 | 216,300 |
1999/02/24 | 7,350 | 7,700 | 7,350 | 7,660 | 179,500 |
1999/02/23 | 7,390 | 7,400 | 7,300 | 7,340 | 166,200 |
1999/02/22 | 7,200 | 7,350 | 7,200 | 7,350 | 147,200 |
1999/02/19 | 7,250 | 7,310 | 7,250 | 7,300 | 102,900 |
1999/02/18 | 7,360 | 7,400 | 7,210 | 7,250 | 79,500 |
1999/02/17 | 7,470 | 7,470 | 7,320 | 7,360 | 115,600 |
1999/02/16 | 7,370 | 7,590 | 7,370 | 7,460 | 111,100 |
1999/02/15 | 7,560 | 7,570 | 7,240 | 7,450 | 93,000 |
1999/02/12 | 7,750 | 7,830 | 7,660 | 7,660 | 124,900 |
1999/02/10 | 7,880 | 7,880 | 7,750 | 7,850 | 60,800 |
1999/02/09 | 7,800 | 7,850 | 7,780 | 7,780 | 112,300 |
1999/02/08 | 7,850 | 7,900 | 7,800 | 7,870 | 95,000 |
1999/02/05 | 7,740 | 7,810 | 7,740 | 7,810 | 128,500 |
1999/02/04 | 7,900 | 7,910 | 7,740 | 7,830 | 129,400 |
1999/02/03 | 8,040 | 8,040 | 7,850 | 7,900 | 173,800 |
1999/02/02 | 7,960 | 8,210 | 7,900 | 8,110 | 395,700 |
1999/02/01 | 7,950 | 8,050 | 7,840 | 7,860 | 142,200 |
1999/01/29 | 7,980 | 8,030 | 7,850 | 7,930 | 251,100 |
1999/01/28 | 8,000 | 8,040 | 7,820 | 7,840 | 127,500 |
1999/01/27 | 7,940 | 7,940 | 7,870 | 7,880 | 86,600 |
1999/01/26 | 7,850 | 7,950 | 7,850 | 7,920 | 136,300 |
1999/01/25 | 7,840 | 7,840 | 7,770 | 7,830 | 95,000 |
1999/01/22 | 7,700 | 7,760 | 7,530 | 7,650 | 145,100 |
1999/01/21 | 7,770 | 7,800 | 7,650 | 7,680 | 136,100 |
1999/01/20 | 7,310 | 7,670 | 7,300 | 7,670 | 172,800 |
1999/01/19 | 7,340 | 7,440 | 7,200 | 7,220 | 210,000 |
1999/01/18 | 7,650 | 7,710 | 7,300 | 7,330 | 210,000 |
1999/01/14 | 7,980 | 8,000 | 7,750 | 7,850 | 205,100 |
1999/01/13 | 8,000 | 8,050 | 7,940 | 8,040 | 206,600 |
1999/01/12 | 7,700 | 8,000 | 7,650 | 8,000 | 102,800 |
1999/01/11 | 7,650 | 7,760 | 7,650 | 7,730 | 50,600 |
1999/01/08 | 7,710 | 7,860 | 7,700 | 7,750 | 201,700 |
1999/01/07 | 7,910 | 7,950 | 7,780 | 7,800 | 261,200 |
1999/01/06 | 8,150 | 8,150 | 7,900 | 7,910 | 228,700 |
1999/01/05 | 8,340 | 8,340 | 8,120 | 8,240 | 168,100 |
1999/01/04 | 8,540 | 8,700 | 8,540 | 8,640 | 25,400 |