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 |