日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 11,490 11,550 11,400 11,460 32,300
2000/12/28 11,300 11,400 11,150 11,390 131,700
2000/12/27 10,970 11,250 10,970 11,130 74,700
2000/12/26 11,400 11,400 11,170 11,170 37,600
2000/12/25 11,070 11,250 11,000 11,200 65,600
2000/12/22 10,770 11,240 10,600 10,870 148,900
2000/12/21 11,000 11,070 10,560 10,770 278,600
2000/12/20 11,390 11,450 11,080 11,210 206,400
2000/12/19 11,360 11,740 10,930 11,400 201,000
2000/12/18 11,410 11,470 11,230 11,400 155,600
2000/12/15 11,890 11,890 11,510 11,600 180,300
2000/12/14 11,870 11,900 11,700 11,710 101,800
2000/12/13 12,000 12,000 11,830 11,880 171,000
2000/12/12 11,990 12,080 11,900 12,010 166,300
2000/12/11 11,750 11,900 11,510 11,800 160,600
2000/12/08 11,400 11,670 11,230 11,410 281,400
2000/12/07 11,270 11,600 11,240 11,400 301,500
2000/12/06 11,100 11,200 10,900 11,100 362,000
2000/12/05 10,900 10,980 10,840 10,930 163,600
2000/12/04 10,800 10,900 10,550 10,550 107,400
2000/12/01 10,290 11,000 10,290 10,800 165,700
2000/11/30 10,580 10,670 10,380 10,490 156,300
2000/11/29 10,920 10,990 10,810 10,810 89,100
2000/11/28 10,940 10,950 10,660 10,820 133,100
2000/11/27 10,810 10,900 10,650 10,830 123,800
2000/11/24 10,530 10,850 10,280 10,550 151,200
2000/11/22 11,090 11,100 10,410 10,690 458,000
2000/11/21 11,500 11,580 11,240 11,490 237,900
2000/11/20 11,750 11,860 11,500 11,680 81,500
2000/11/17 11,640 11,880 11,570 11,680 113,600
2000/11/16 12,000 12,000 11,550 11,800 106,000
2000/11/15 11,900 12,100 11,880 11,930 368,900
2000/11/14 11,580 11,690 11,300 11,680 227,600
2000/11/13 11,020 11,600 11,020 11,580 213,700
2000/11/10 11,300 11,440 11,250 11,420 142,100
2000/11/09 11,400 11,460 11,200 11,300 201,700
2000/11/08 11,600 11,750 11,400 11,660 201,500
2000/11/07 11,390 11,610 11,200 11,490 283,900
2000/11/06 10,600 10,990 10,460 10,990 651,500
2000/11/02 11,100 11,250 10,950 11,190 252,600
2000/11/01 11,500 11,530 10,900 11,280 475,400
2000/10/31 11,950 11,950 11,310 11,450 388,100
2000/10/30 12,950 12,970 12,060 12,150 178,800
2000/10/27 12,660 13,250 12,650 13,150 102,500
2000/10/26 13,150 13,150 12,440 12,660 133,700
2000/10/25 13,230 13,400 12,960 12,960 130,900
2000/10/24 12,950 13,090 12,710 13,030 103,800
2000/10/23 12,900 13,070 12,520 12,960 185,700
2000/10/20 12,840 13,010 12,780 13,010 192,400
2000/10/19 12,150 12,250 12,020 12,170 166,100
2000/10/18 12,500 12,700 12,400 12,550 139,800
2000/10/17 12,790 13,000 12,340 12,340 305,900
2000/10/16 12,600 12,850 12,560 12,660 285,400
2000/10/13 11,790 11,850 11,600 11,800 122,400
2000/10/12 11,660 12,000 11,660 11,760 182,300
2000/10/11 12,300 12,300 11,820 11,850 253,400
2000/10/10 12,630 12,830 12,230 12,450 189,000
2000/10/06 12,940 13,330 12,900 13,230 163,400
2000/10/05 13,000 13,080 12,760 12,990 61,100
2000/10/04 12,770 13,090 12,760 12,990 154,500
2000/10/03 12,740 12,760 12,300 12,570 146,800
2000/10/02 12,900 13,140 12,500 13,140 132,000
2000/09/29 12,400 13,020 12,400 12,920 218,600
2000/09/28 12,320 12,430 12,000 12,000 85,700
2000/09/27 12,730 12,790 12,500 12,520 142,300
2000/09/26 12,870 13,020 12,760 12,930 166,500
2000/09/25 13,230 13,230 12,340 12,400 273,000
2000/09/22 13,010 13,080 12,700 12,850 225,000
2000/09/21 13,360 13,650 13,230 13,340 191,300
2000/09/20 13,560 13,640 13,250 13,390 313,200
2000/09/19 13,600 13,600 13,220 13,530 195,700
2000/09/18 13,900 13,970 13,510 13,720 149,700
2000/09/14 13,970 14,070 13,800 13,800 161,600
2000/09/13 14,000 14,100 13,900 13,970 138,200
2000/09/12 14,040 14,180 13,900 13,900 158,100
2000/09/11 14,350 14,350 13,720 14,040 213,300
2000/09/08 14,610 14,950 14,610 14,950 188,200
2000/09/07 14,600 14,920 14,500 14,610 206,300
2000/09/06 14,660 14,680 14,450 14,680 69,600
2000/09/05 14,630 14,740 14,510 14,680 62,600
2000/09/04 14,800 14,800 14,620 14,750 97,300
2000/09/01 14,390 14,880 14,300 14,800 232,200
2000/08/31 13,850 14,200 13,850 14,200 117,600
2000/08/30 14,200 14,450 13,900 14,050 106,400
2000/08/29 14,250 14,460 14,060 14,060 162,400
2000/08/28 14,400 14,400 14,050 14,190 108,400
2000/08/25 14,190 14,680 14,150 14,550 205,100
2000/08/24 14,000 14,370 13,810 14,090 285,300
2000/08/23 13,650 14,000 13,640 13,900 236,000
2000/08/22 13,300 13,600 13,200 13,310 118,200
2000/08/21 13,300 13,330 13,200 13,300 88,200
2000/08/18 13,520 13,600 13,150 13,300 257,100
2000/08/17 14,000 14,000 13,450 13,520 108,100
2000/08/16 13,990 14,000 13,820 13,990 165,600
2000/08/15 13,800 14,000 13,640 14,000 133,300
2000/08/14 13,870 14,100 13,840 13,990 168,400
2000/08/11 14,000 14,140 13,950 14,070 210,300
2000/08/10 13,700 13,950 13,590 13,930 119,600
2000/08/09 13,400 13,600 13,250 13,600 118,800
2000/08/08 13,600 13,970 13,350 13,510 142,700
2000/08/07 13,020 13,540 13,010 13,450 180,200
2000/08/04 13,560 13,680 13,010 13,010 332,300
2000/08/03 14,610 14,630 13,950 14,080 173,900
2000/08/02 14,100 14,960 14,020 14,810 228,500
2000/08/01 13,750 13,950 13,400 13,700 162,100
2000/07/31 13,740 14,150 13,650 14,150 158,000
2000/07/28 13,650 13,750 13,380 13,570 261,300
2000/07/27 14,150 14,250 13,900 14,010 254,500
2000/07/26 14,650 14,770 14,630 14,750 167,900
2000/07/25 15,190 15,200 14,850 15,050 97,500
2000/07/24 15,250 15,250 14,960 15,180 138,100
2000/07/21 15,350 15,590 15,350 15,500 132,800
2000/07/19 15,450 15,800 15,390 15,600 166,500
2000/07/18 16,150 16,150 15,650 15,650 130,400
2000/07/17 16,140 16,390 15,900 16,150 150,700
2000/07/14 16,750 16,760 15,800 16,140 181,000
2000/07/13 16,500 16,840 16,360 16,790 258,900
2000/07/12 16,300 16,600 16,150 16,360 174,300
2000/07/11 16,380 16,600 16,210 16,490 193,300
2000/07/10 16,500 16,850 16,420 16,470 319,200
2000/07/07 16,000 16,450 15,910 16,400 357,500
2000/07/06 15,290 15,750 15,250 15,630 190,000
2000/07/05 15,300 15,320 14,800 14,950 91,400
2000/07/04 15,490 15,600 15,330 15,500 67,200
2000/07/03 15,250 15,610 15,250 15,430 70,900
2000/06/30 15,650 15,790 15,500 15,650 107,800
2000/06/29 15,280 15,920 15,280 15,910 123,100
2000/06/28 15,260 15,580 15,260 15,480 102,500
2000/06/27 14,900 15,250 14,850 15,250 135,900
2000/06/26 14,800 14,860 14,600 14,840 121,700
2000/06/23 15,050 15,150 14,900 15,000 151,400
2000/06/22 15,140 15,390 15,100 15,250 159,800
2000/06/21 14,370 15,100 14,370 15,000 162,400
2000/06/20 14,500 14,700 14,320 14,450 215,800
2000/06/19 14,200 14,600 14,150 14,600 140,000
2000/06/16 14,370 14,650 14,370 14,600 208,300
2000/06/15 14,570 14,700 14,390 14,550 144,300
2000/06/14 15,300 15,300 14,670 14,770 106,000
2000/06/13 15,400 15,500 15,220 15,400 67,200
2000/06/12 15,270 15,450 15,270 15,340 138,900
2000/06/09 15,500 15,550 15,390 15,470 159,800
2000/06/08 15,350 15,900 15,340 15,580 165,100
2000/06/07 15,420 15,680 15,400 15,550 181,200
2000/06/06 16,000 16,000 15,780 15,900 92,000
2000/06/05 16,200 16,300 15,800 16,170 149,900
2000/06/02 15,960 15,990 15,250 15,600 142,900
2000/06/01 15,990 16,040 15,550 15,550 106,200
2000/05/31 15,790 16,190 15,400 15,950 172,500
2000/05/30 15,200 15,690 15,000 15,190 127,500
2000/05/29 15,130 15,130 14,920 15,100 32,700
2000/05/26 14,620 15,020 14,550 15,020 70,800
2000/05/25 14,300 15,100 14,300 15,020 137,300
2000/05/24 14,200 15,100 14,200 15,100 208,000
2000/05/23 14,200 14,850 14,150 14,800 230,200
2000/05/22 14,990 14,990 14,130 14,500 225,200
2000/05/19 15,700 15,770 15,050 15,480 184,800
2000/05/18 16,600 16,760 15,980 16,100 165,900
2000/05/17 16,750 16,900 16,440 16,440 148,300
2000/05/16 16,700 16,840 16,400 16,550 185,000
2000/05/15 16,400 16,430 16,000 16,200 110,400
2000/05/12 15,790 16,390 15,790 16,000 94,300
2000/05/11 15,650 15,820 15,200 15,590 138,800
2000/05/10 16,340 16,340 15,800 15,800 187,600
2000/05/09 16,650 16,900 16,270 16,450 91,400
2000/05/08 16,500 16,840 16,470 16,830 170,300
2000/05/02 16,590 16,980 16,490 16,840 232,800
2000/05/01 15,620 16,200 15,500 16,190 265,100
2000/04/28 15,560 15,600 15,210 15,420 181,600
2000/04/27 15,180 15,200 14,950 14,960 111,600
2000/04/26 15,180 15,550 15,170 15,490 114,400
2000/04/25 15,210 15,220 14,880 14,900 89,200
2000/04/24 14,900 15,200 14,700 15,200 78,400
2000/04/21 14,800 14,900 14,300 14,500 172,400
2000/04/20 14,400 14,730 14,260 14,400 183,200
2000/04/19 14,080 14,690 13,750 14,200 289,600
2000/04/18 15,350 15,350 13,800 14,280 156,200
2000/04/17 14,330 14,750 14,070 14,750 210,000
2000/04/14 14,750 15,270 14,690 15,130 199,800
2000/04/13 15,400 15,400 14,600 15,150 207,700
2000/04/12 15,460 15,500 15,060 15,500 175,200
2000/04/11 15,450 15,600 15,250 15,460 137,900
2000/04/10 15,200 15,640 15,160 15,500 250,700
2000/04/07 15,400 15,590 15,000 15,060 247,600
2000/04/06 15,660 15,700 15,150 15,200 216,300
2000/04/05 16,360 16,360 15,650 15,700 197,100
2000/04/04 16,900 16,980 16,460 16,570 248,000
2000/04/03 15,250 16,600 15,200 16,550 394,000
2000/03/31 15,050 15,100 14,610 14,850 157,000
2000/03/30 14,500 15,480 14,300 15,050 215,500
2000/03/29 13,800 14,490 13,800 13,900 162,200
2000/03/28 14,480 14,680 13,400 13,400 143,800
2000/03/28 1 -> 1.20 分割
2000/03/27 16,650 17,150 16,500 17,150 111,600
2000/03/24 17,000 17,100 16,470 16,650 205,800
2000/03/23 16,060 17,240 16,050 17,200 167,000
2000/03/22 16,300 16,600 16,220 16,600 262,600
2000/03/21 16,630 16,640 16,340 16,500 214,200
2000/03/17 16,800 17,000 16,660 16,900 363,200
2000/03/16 17,100 17,190 16,860 17,000 203,500
2000/03/15 17,000 17,300 16,800 17,300 169,900
2000/03/14 17,300 17,300 16,850 17,190 173,000
2000/03/13 17,300 17,500 16,600 17,310 172,900
2000/03/10 17,450 17,700 17,250 17,700 261,200
2000/03/09 17,950 17,950 17,280 17,650 199,800
2000/03/08 17,740 18,400 17,740 18,060 92,000
2000/03/07 17,610 18,480 17,220 17,920 147,900
2000/03/06 17,800 18,100 17,210 17,210 117,400
2000/03/03 17,680 18,000 17,600 17,650 187,200
2000/03/02 18,050 18,500 17,810 18,480 181,600
2000/03/01 18,600 18,690 17,990 18,690 240,600
2000/02/29 19,150 19,150 18,700 19,000 163,800
2000/02/28 19,150 19,200 18,610 18,900 144,700
2000/02/25 18,700 18,960 18,470 18,950 130,700
2000/02/24 18,800 18,800 18,400 18,750 229,900
2000/02/23 18,400 18,960 17,980 18,960 262,700
2000/02/22 17,800 18,400 17,600 17,800 189,300
2000/02/21 18,600 18,650 17,910 18,120 242,100
2000/02/18 19,320 19,320 18,800 19,200 207,300
2000/02/17 17,800 19,460 17,800 19,460 297,900
2000/02/16 18,350 18,390 17,800 18,000 174,100
2000/02/15 19,150 19,150 18,390 18,750 300,200
2000/02/14 17,800 18,350 17,700 18,350 254,300
2000/02/10 18,920 18,950 17,820 18,340 259,400
2000/02/09 19,700 19,940 19,000 19,250 328,300
2000/02/08 20,000 20,000 19,510 19,600 152,700
2000/02/07 21,000 21,000 20,200 20,550 153,900
2000/02/04 19,940 20,990 19,900 20,990 233,600
2000/02/03 19,990 20,250 19,410 19,740 191,000
2000/02/02 20,150 20,170 19,550 19,990 285,900
2000/02/01 20,000 20,000 19,200 19,350 242,700
2000/01/31 18,600 20,200 18,570 20,000 351,800
2000/01/28 18,920 19,350 18,570 18,800 315,500
2000/01/27 17,100 18,810 17,100 18,520 527,600
2000/01/26 17,000 17,200 16,800 16,900 290,900
2000/01/25 17,000 17,500 16,660 17,200 217,600
2000/01/24 17,000 17,000 16,510 16,990 212,500
2000/01/21 16,800 17,180 16,650 17,000 247,300
2000/01/20 16,080 16,780 16,050 16,710 238,200
2000/01/19 16,800 16,800 16,030 16,280 208,800
2000/01/18 17,500 17,550 16,840 17,050 219,200
2000/01/17 16,810 17,800 16,650 17,550 259,500
2000/01/14 17,500 17,600 17,000 17,210 185,300
2000/01/13 17,700 17,790 17,400 17,500 232,900
2000/01/12 18,120 18,650 17,800 17,900 342,400
2000/01/11 19,260 19,260 18,940 19,260 401,500
2000/01/07 17,500 17,950 16,690 17,260 488,500
2000/01/06 19,900 19,900 18,300 18,300 367,700
2000/01/05 20,300 20,300 20,300 20,300 133,500
2000/01/04 23,520 24,100 22,300 22,300 201,500

このページの先頭へ