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 |
---|---|---|---|---|---|
2001/12/28 | 11,350 | 11,740 | 11,350 | 11,740 | 165,300 |
2001/12/27 | 11,200 | 11,490 | 11,020 | 11,490 | 180,100 |
2001/12/26 | 11,000 | 11,130 | 11,000 | 11,100 | 60,100 |
2001/12/25 | 11,050 | 11,050 | 10,890 | 10,950 | 62,200 |
2001/12/21 | 10,930 | 11,050 | 10,910 | 11,050 | 175,800 |
2001/12/20 | 11,100 | 11,100 | 10,880 | 10,900 | 165,400 |
2001/12/19 | 10,830 | 11,050 | 10,810 | 11,040 | 161,500 |
2001/12/18 | 10,640 | 10,940 | 10,630 | 10,830 | 232,500 |
2001/12/17 | 10,900 | 10,980 | 10,500 | 10,550 | 315,100 |
2001/12/14 | 10,780 | 11,100 | 10,730 | 10,980 | 420,000 |
2001/12/13 | 10,640 | 10,790 | 10,620 | 10,680 | 215,500 |
2001/12/12 | 10,700 | 10,940 | 10,600 | 10,600 | 245,700 |
2001/12/11 | 10,700 | 10,700 | 10,450 | 10,500 | 255,100 |
2001/12/10 | 10,970 | 10,970 | 10,670 | 10,850 | 303,800 |
2001/12/07 | 10,730 | 10,820 | 10,570 | 10,780 | 369,400 |
2001/12/06 | 10,930 | 10,970 | 10,750 | 10,920 | 533,500 |
2001/12/05 | 10,750 | 10,750 | 10,570 | 10,730 | 744,200 |
2001/12/04 | 10,770 | 11,020 | 10,740 | 10,750 | 528,400 |
2001/12/03 | 11,650 | 11,660 | 10,980 | 11,150 | 363,300 |
2001/11/30 | 11,620 | 11,850 | 11,580 | 11,850 | 153,900 |
2001/11/29 | 11,840 | 11,850 | 11,580 | 11,580 | 132,100 |
2001/11/28 | 12,100 | 12,200 | 11,890 | 12,040 | 210,100 |
2001/11/27 | 11,950 | 12,000 | 11,800 | 12,000 | 166,100 |
2001/11/26 | 11,910 | 12,000 | 11,830 | 11,870 | 120,300 |
2001/11/22 | 11,800 | 11,830 | 11,700 | 11,710 | 242,200 |
2001/11/21 | 11,950 | 12,030 | 11,670 | 11,710 | 253,300 |
2001/11/20 | 11,800 | 11,880 | 11,740 | 11,790 | 274,800 |
2001/11/19 | 11,930 | 11,940 | 11,490 | 11,700 | 387,600 |
2001/11/16 | 11,550 | 11,900 | 11,470 | 11,890 | 288,600 |
2001/11/15 | 11,080 | 11,500 | 11,080 | 11,440 | 130,900 |
2001/11/14 | 11,290 | 11,290 | 10,980 | 11,140 | 332,900 |
2001/11/13 | 10,990 | 11,100 | 10,810 | 10,980 | 249,400 |
2001/11/12 | 11,350 | 11,400 | 11,070 | 11,190 | 291,400 |
2001/11/09 | 11,200 | 11,680 | 11,190 | 11,530 | 398,600 |
2001/11/08 | 10,990 | 11,340 | 10,870 | 11,280 | 478,900 |
2001/11/07 | 11,430 | 11,550 | 10,900 | 10,900 | 354,400 |
2001/11/06 | 11,500 | 11,770 | 11,440 | 11,630 | 283,800 |
2001/11/05 | 11,260 | 11,460 | 11,250 | 11,380 | 178,900 |
2001/11/02 | 11,260 | 11,380 | 11,080 | 11,220 | 426,500 |
2001/11/01 | 11,110 | 11,300 | 11,010 | 11,250 | 283,700 |
2001/10/31 | 10,770 | 10,850 | 10,640 | 10,710 | 402,100 |
2001/10/30 | 10,850 | 11,050 | 10,650 | 10,880 | 424,100 |
2001/10/29 | 11,300 | 11,600 | 11,280 | 11,430 | 518,300 |
2001/10/26 | 10,750 | 11,000 | 10,430 | 10,580 | 254,900 |
2001/10/25 | 10,600 | 10,800 | 10,590 | 10,800 | 236,900 |
2001/10/24 | 10,400 | 10,750 | 10,400 | 10,510 | 121,400 |
2001/10/23 | 10,450 | 10,590 | 10,370 | 10,590 | 138,400 |
2001/10/22 | 10,500 | 10,590 | 10,430 | 10,590 | 77,000 |
2001/10/19 | 10,210 | 10,640 | 10,210 | 10,450 | 113,400 |
2001/10/18 | 10,040 | 10,570 | 10,040 | 10,290 | 131,900 |
2001/10/17 | 10,320 | 10,370 | 10,150 | 10,340 | 185,800 |
2001/10/16 | 10,440 | 10,680 | 10,350 | 10,390 | 203,900 |
2001/10/15 | 10,410 | 10,930 | 10,400 | 10,930 | 148,300 |
2001/10/12 | 10,400 | 10,760 | 10,360 | 10,750 | 220,800 |
2001/10/11 | 10,400 | 10,430 | 10,200 | 10,400 | 180,400 |
2001/10/10 | 10,010 | 10,290 | 9,900 | 10,070 | 235,900 |
2001/10/09 | 10,300 | 10,700 | 10,100 | 10,290 | 232,200 |
2001/10/05 | 10,530 | 10,650 | 10,390 | 10,500 | 543,300 |
2001/10/04 | 10,900 | 10,900 | 10,550 | 10,740 | 320,300 |
2001/10/03 | 11,350 | 11,350 | 10,820 | 11,000 | 370,800 |
2001/10/02 | 10,430 | 10,960 | 10,410 | 10,960 | 344,900 |
2001/10/01 | 9,850 | 10,290 | 9,700 | 10,230 | 358,500 |
2001/09/28 | 9,860 | 10,050 | 9,800 | 9,950 | 399,200 |
2001/09/27 | 9,100 | 9,640 | 9,090 | 9,520 | 426,000 |
2001/09/26 | 9,090 | 9,230 | 8,940 | 9,200 | 321,600 |
2001/09/25 | 9,290 | 9,390 | 8,930 | 8,990 | 513,300 |
2001/09/21 | 9,120 | 9,150 | 8,820 | 8,820 | 674,200 |
2001/09/20 | 9,990 | 10,090 | 9,750 | 9,820 | 535,200 |
2001/09/19 | 10,500 | 10,670 | 10,450 | 10,550 | 295,000 |
2001/09/18 | 10,010 | 10,600 | 10,000 | 10,470 | 419,000 |
2001/09/17 | 10,180 | 10,240 | 9,880 | 9,910 | 532,300 |
2001/09/14 | 9,890 | 10,180 | 9,890 | 10,180 | 258,900 |
2001/09/13 | 10,000 | 10,250 | 9,400 | 9,680 | 527,300 |
2001/09/12 | 10,200 | 10,200 | 10,200 | 10,200 | 54,200 |
2001/09/11 | 11,220 | 11,290 | 11,000 | 11,200 | 202,800 |
2001/09/10 | 10,800 | 11,400 | 10,720 | 11,080 | 357,900 |
2001/09/07 | 10,800 | 10,960 | 10,350 | 10,900 | 985,200 |
2001/09/06 | 11,600 | 11,790 | 11,510 | 11,600 | 321,200 |
2001/09/05 | 11,800 | 11,830 | 11,570 | 11,770 | 295,200 |
2001/09/04 | 11,450 | 11,780 | 11,450 | 11,770 | 197,500 |
2001/09/03 | 12,260 | 12,300 | 11,530 | 11,630 | 148,700 |
2001/08/31 | 11,400 | 11,870 | 11,310 | 11,830 | 114,600 |
2001/08/30 | 11,500 | 11,780 | 11,450 | 11,600 | 161,800 |
2001/08/29 | 12,110 | 12,200 | 11,720 | 11,850 | 256,900 |
2001/08/28 | 12,500 | 12,500 | 12,100 | 12,360 | 220,600 |
2001/08/27 | 12,550 | 12,620 | 12,300 | 12,300 | 338,900 |
2001/08/24 | 12,150 | 12,450 | 12,050 | 12,240 | 231,100 |
2001/08/23 | 12,000 | 12,280 | 11,990 | 12,050 | 244,800 |
2001/08/22 | 12,260 | 12,300 | 11,860 | 12,000 | 272,900 |
2001/08/21 | 12,360 | 12,630 | 12,200 | 12,260 | 304,500 |
2001/08/20 | 12,370 | 12,600 | 12,100 | 12,350 | 378,600 |
2001/08/17 | 12,430 | 12,700 | 12,130 | 12,570 | 663,900 |
2001/08/16 | 11,500 | 12,390 | 11,500 | 11,500 | 671,300 |
2001/08/15 | 11,700 | 11,700 | 11,420 | 11,500 | 307,300 |
2001/08/14 | 11,440 | 11,960 | 11,370 | 11,750 | 301,500 |
2001/08/13 | 11,310 | 11,500 | 11,110 | 11,440 | 249,800 |
2001/08/10 | 11,110 | 11,180 | 10,920 | 11,110 | 183,100 |
2001/08/09 | 11,050 | 11,100 | 10,860 | 10,910 | 254,900 |
2001/08/08 | 10,990 | 11,170 | 10,900 | 11,100 | 288,300 |
2001/08/07 | 10,700 | 10,850 | 10,560 | 10,790 | 329,400 |
2001/08/06 | 10,530 | 10,900 | 10,530 | 10,800 | 225,400 |
2001/08/03 | 10,550 | 10,600 | 10,490 | 10,520 | 198,400 |
2001/08/02 | 10,600 | 10,640 | 10,470 | 10,520 | 345,900 |
2001/08/01 | 10,750 | 10,890 | 10,500 | 10,560 | 248,600 |
2001/07/31 | 10,500 | 10,700 | 10,490 | 10,550 | 351,900 |
2001/07/30 | 10,340 | 10,400 | 10,130 | 10,200 | 224,400 |
2001/07/27 | 10,800 | 10,820 | 10,430 | 10,500 | 320,100 |
2001/07/26 | 11,070 | 11,070 | 10,700 | 10,830 | 273,400 |
2001/07/25 | 11,300 | 11,350 | 11,070 | 11,070 | 274,400 |
2001/07/24 | 11,330 | 11,400 | 10,800 | 11,200 | 260,500 |
2001/07/23 | 11,620 | 11,620 | 11,240 | 11,330 | 145,400 |
2001/07/19 | 11,530 | 11,720 | 11,470 | 11,620 | 103,700 |
2001/07/18 | 11,810 | 11,850 | 11,380 | 11,460 | 152,600 |
2001/07/17 | 11,890 | 11,900 | 11,580 | 11,610 | 109,200 |
2001/07/16 | 12,000 | 12,010 | 11,850 | 12,010 | 66,400 |
2001/07/13 | 12,190 | 12,190 | 11,900 | 12,010 | 60,700 |
2001/07/12 | 12,240 | 12,270 | 12,080 | 12,240 | 129,200 |
2001/07/11 | 11,970 | 12,090 | 11,830 | 12,040 | 93,700 |
2001/07/10 | 11,900 | 12,000 | 11,750 | 11,970 | 98,500 |
2001/07/09 | 12,290 | 12,290 | 11,850 | 11,900 | 416,700 |
2001/07/06 | 12,300 | 12,520 | 12,200 | 12,400 | 202,600 |
2001/07/05 | 12,500 | 12,500 | 12,340 | 12,380 | 110,300 |
2001/07/04 | 12,690 | 12,690 | 12,460 | 12,520 | 142,100 |
2001/07/03 | 12,640 | 12,740 | 12,570 | 12,700 | 170,500 |
2001/07/02 | 12,330 | 12,450 | 12,130 | 12,440 | 143,400 |
2001/06/29 | 12,260 | 12,460 | 12,130 | 12,130 | 143,100 |
2001/06/28 | 12,300 | 12,380 | 11,900 | 11,900 | 137,100 |
2001/06/27 | 12,280 | 12,470 | 12,180 | 12,240 | 121,300 |
2001/06/26 | 12,800 | 12,850 | 12,390 | 12,480 | 160,300 |
2001/06/25 | 12,500 | 12,840 | 12,350 | 12,800 | 219,800 |
2001/06/22 | 12,100 | 12,390 | 12,100 | 12,390 | 110,000 |
2001/06/21 | 11,800 | 12,130 | 11,800 | 12,100 | 153,600 |
2001/06/20 | 11,690 | 12,000 | 11,620 | 12,000 | 131,600 |
2001/06/19 | 11,820 | 11,900 | 11,700 | 11,890 | 129,500 |
2001/06/18 | 12,150 | 12,160 | 11,890 | 12,020 | 87,200 |
2001/06/15 | 11,700 | 12,110 | 11,640 | 12,110 | 227,700 |
2001/06/14 | 11,810 | 12,020 | 11,610 | 11,800 | 145,700 |
2001/06/13 | 11,820 | 12,090 | 11,820 | 12,030 | 135,300 |
2001/06/12 | 12,000 | 12,000 | 11,730 | 11,800 | 150,100 |
2001/06/11 | 12,100 | 12,100 | 11,950 | 11,990 | 136,600 |
2001/06/08 | 12,000 | 12,130 | 12,000 | 12,100 | 279,400 |
2001/06/07 | 11,940 | 12,190 | 11,850 | 12,130 | 188,100 |
2001/06/06 | 12,020 | 12,100 | 11,850 | 11,940 | 243,200 |
2001/06/05 | 12,080 | 12,120 | 11,900 | 12,000 | 177,800 |
2001/06/04 | 12,340 | 12,390 | 12,080 | 12,150 | 159,900 |
2001/06/01 | 12,140 | 12,300 | 12,060 | 12,150 | 236,200 |
2001/05/31 | 12,400 | 12,400 | 12,010 | 12,340 | 215,900 |
2001/05/30 | 12,940 | 12,940 | 12,600 | 12,720 | 162,700 |
2001/05/29 | 13,220 | 13,330 | 13,120 | 13,240 | 330,100 |
2001/05/28 | 13,000 | 13,200 | 12,900 | 13,200 | 223,400 |
2001/05/25 | 12,990 | 13,150 | 12,870 | 12,920 | 206,100 |
2001/05/24 | 13,000 | 13,010 | 12,540 | 12,600 | 125,900 |
2001/05/23 | 13,000 | 13,100 | 12,820 | 12,850 | 290,500 |
2001/05/22 | 12,880 | 13,230 | 12,640 | 12,640 | 362,200 |
2001/05/21 | 12,740 | 12,930 | 12,530 | 12,540 | 315,000 |
2001/05/18 | 12,660 | 13,200 | 12,660 | 12,940 | 519,800 |
2001/05/17 | 12,270 | 12,470 | 12,260 | 12,460 | 336,200 |
2001/05/16 | 12,050 | 12,250 | 12,050 | 12,170 | 240,600 |
2001/05/15 | 12,060 | 12,080 | 11,890 | 12,040 | 529,000 |
2001/05/14 | 12,280 | 12,410 | 12,090 | 12,320 | 268,600 |
2001/05/11 | 12,260 | 12,450 | 12,230 | 12,320 | 301,400 |
2001/05/10 | 12,290 | 12,460 | 12,250 | 12,460 | 271,300 |
2001/05/09 | 12,330 | 12,340 | 12,030 | 12,200 | 394,400 |
2001/05/08 | 11,840 | 12,300 | 11,760 | 12,130 | 359,900 |
2001/05/07 | 11,650 | 11,790 | 11,640 | 11,750 | 263,400 |
2001/05/02 | 11,430 | 11,570 | 11,400 | 11,490 | 256,900 |
2001/05/01 | 11,110 | 11,410 | 11,100 | 11,390 | 294,700 |
2001/04/27 | 10,860 | 11,000 | 10,570 | 10,790 | 241,000 |
2001/04/26 | 11,300 | 11,300 | 11,000 | 11,000 | 213,100 |
2001/04/25 | 11,190 | 11,380 | 11,000 | 11,100 | 141,800 |
2001/04/24 | 11,300 | 11,390 | 11,000 | 11,390 | 139,500 |
2001/04/23 | 11,200 | 11,300 | 11,140 | 11,300 | 261,400 |
2001/04/20 | 10,810 | 11,100 | 10,810 | 11,000 | 142,000 |
2001/04/19 | 11,330 | 11,330 | 10,800 | 11,000 | 320,000 |
2001/04/18 | 10,500 | 10,740 | 10,390 | 10,740 | 149,100 |
2001/04/17 | 10,350 | 10,450 | 10,200 | 10,450 | 108,400 |
2001/04/16 | 10,330 | 10,540 | 10,330 | 10,360 | 88,600 |
2001/04/13 | 10,630 | 10,650 | 10,200 | 10,320 | 71,300 |
2001/04/12 | 10,300 | 10,630 | 10,200 | 10,630 | 205,900 |
2001/04/11 | 10,490 | 10,540 | 10,100 | 10,540 | 139,300 |
2001/04/10 | 10,100 | 10,150 | 10,010 | 10,090 | 146,900 |
2001/04/09 | 10,300 | 10,300 | 10,100 | 10,220 | 147,400 |
2001/04/06 | 10,400 | 10,550 | 10,200 | 10,360 | 254,000 |
2001/04/05 | 10,160 | 10,390 | 10,100 | 10,100 | 285,900 |
2001/04/04 | 10,000 | 10,160 | 9,900 | 10,050 | 292,400 |
2001/04/03 | 10,170 | 10,480 | 10,160 | 10,200 | 282,500 |
2001/04/02 | 10,580 | 10,580 | 10,250 | 10,370 | 143,500 |
2001/03/30 | 11,140 | 11,170 | 10,450 | 10,520 | 167,700 |
2001/03/29 | 10,910 | 11,100 | 10,710 | 10,740 | 176,600 |
2001/03/28 | 10,910 | 11,300 | 10,910 | 11,300 | 282,900 |
2001/03/27 | 10,720 | 10,920 | 10,700 | 10,900 | 195,200 |
2001/03/26 | 10,280 | 10,930 | 10,270 | 10,930 | 427,500 |
2001/03/23 | 9,730 | 10,200 | 9,500 | 10,050 | 522,900 |
2001/03/22 | 10,150 | 10,550 | 10,020 | 10,300 | 419,100 |
2001/03/21 | 9,620 | 10,200 | 9,600 | 10,100 | 349,700 |
2001/03/19 | 9,860 | 9,950 | 9,710 | 9,720 | 216,500 |
2001/03/16 | 9,460 | 9,960 | 9,400 | 9,960 | 336,400 |
2001/03/15 | 8,700 | 9,400 | 8,600 | 9,400 | 435,800 |
2001/03/14 | 9,490 | 9,640 | 9,040 | 9,100 | 209,700 |
2001/03/13 | 9,850 | 9,900 | 9,320 | 9,390 | 234,100 |
2001/03/12 | 10,550 | 10,550 | 9,970 | 10,050 | 250,700 |
2001/03/09 | 10,750 | 10,950 | 10,700 | 10,750 | 286,300 |
2001/03/08 | 10,550 | 10,700 | 10,530 | 10,690 | 170,800 |
2001/03/07 | 10,670 | 10,670 | 10,200 | 10,580 | 198,100 |
2001/03/06 | 10,200 | 10,600 | 10,170 | 10,590 | 175,900 |
2001/03/05 | 10,040 | 10,150 | 9,930 | 10,080 | 137,400 |
2001/03/02 | 10,330 | 10,330 | 10,000 | 10,000 | 217,100 |
2001/03/01 | 10,200 | 10,730 | 10,100 | 10,730 | 267,200 |
2001/02/28 | 10,400 | 10,500 | 10,250 | 10,480 | 281,500 |
2001/02/27 | 10,500 | 10,700 | 10,200 | 10,450 | 351,000 |
2001/02/26 | 10,370 | 10,490 | 10,130 | 10,480 | 181,000 |
2001/02/23 | 10,260 | 10,390 | 10,110 | 10,390 | 100,000 |
2001/02/22 | 10,050 | 10,360 | 9,930 | 10,230 | 216,200 |
2001/02/21 | 10,290 | 10,400 | 10,210 | 10,400 | 257,700 |
2001/02/20 | 10,020 | 10,120 | 9,860 | 10,000 | 311,800 |
2001/02/19 | 10,460 | 10,460 | 10,130 | 10,220 | 188,800 |
2001/02/16 | 10,790 | 10,790 | 10,490 | 10,500 | 131,600 |
2001/02/15 | 10,550 | 10,700 | 10,550 | 10,680 | 150,900 |
2001/02/14 | 10,600 | 10,900 | 10,430 | 10,900 | 214,700 |
2001/02/13 | 11,150 | 11,150 | 10,650 | 10,820 | 206,800 |
2001/02/09 | 11,110 | 11,600 | 11,000 | 11,550 | 491,600 |
2001/02/08 | 10,800 | 10,960 | 10,670 | 10,910 | 179,000 |
2001/02/07 | 10,640 | 10,810 | 10,630 | 10,670 | 232,500 |
2001/02/06 | 10,580 | 10,580 | 10,500 | 10,560 | 195,200 |
2001/02/05 | 10,800 | 10,900 | 10,510 | 10,580 | 191,200 |
2001/02/02 | 11,350 | 11,350 | 10,870 | 10,940 | 239,900 |
2001/02/01 | 11,500 | 11,650 | 11,400 | 11,650 | 102,900 |
2001/01/31 | 11,560 | 11,650 | 11,520 | 11,650 | 131,000 |
2001/01/30 | 11,480 | 11,500 | 11,190 | 11,290 | 143,200 |
2001/01/29 | 11,880 | 11,880 | 11,350 | 11,430 | 168,000 |
2001/01/26 | 11,650 | 11,930 | 11,630 | 11,880 | 149,300 |
2001/01/25 | 11,730 | 11,930 | 11,650 | 11,750 | 153,000 |
2001/01/24 | 12,030 | 12,030 | 11,840 | 11,900 | 153,300 |
2001/01/23 | 11,470 | 11,860 | 11,410 | 11,830 | 218,600 |
2001/01/22 | 11,480 | 11,490 | 11,150 | 11,400 | 114,300 |
2001/01/19 | 11,700 | 11,820 | 11,640 | 11,680 | 170,300 |
2001/01/18 | 11,600 | 11,660 | 11,480 | 11,590 | 211,100 |
2001/01/17 | 11,000 | 11,200 | 10,800 | 11,200 | 137,200 |
2001/01/16 | 11,100 | 11,100 | 10,810 | 10,900 | 117,500 |
2001/01/15 | 10,700 | 10,960 | 10,700 | 10,900 | 94,300 |
2001/01/12 | 10,900 | 10,900 | 10,450 | 10,630 | 199,100 |
2001/01/11 | 11,230 | 11,340 | 10,450 | 10,550 | 263,000 |
2001/01/10 | 11,500 | 11,510 | 11,020 | 11,030 | 234,900 |
2001/01/09 | 11,750 | 11,750 | 11,250 | 11,500 | 216,800 |
2001/01/05 | 11,600 | 11,820 | 11,590 | 11,800 | 162,200 |
2001/01/04 | 11,750 | 11,750 | 11,210 | 11,230 | 95,900 |