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 |
|---|---|---|---|---|---|
| 2003/12/30 | 8,700 | 8,860 | 8,630 | 8,860 | 163,500 |
| 2003/12/29 | 8,430 | 8,630 | 8,430 | 8,570 | 85,000 |
| 2003/12/26 | 8,390 | 8,510 | 8,350 | 8,510 | 76,700 |
| 2003/12/25 | 8,350 | 8,390 | 8,300 | 8,390 | 28,000 |
| 2003/12/24 | 8,410 | 8,480 | 8,290 | 8,350 | 136,200 |
| 2003/12/22 | 8,520 | 8,530 | 8,400 | 8,490 | 150,300 |
| 2003/12/19 | 8,450 | 8,540 | 8,380 | 8,510 | 224,700 |
| 2003/12/18 | 8,290 | 8,320 | 8,110 | 8,300 | 304,700 |
| 2003/12/17 | 8,400 | 8,530 | 8,190 | 8,290 | 567,000 |
| 2003/12/16 | 8,310 | 8,410 | 8,150 | 8,300 | 357,200 |
| 2003/12/15 | 8,470 | 8,520 | 8,350 | 8,510 | 391,600 |
| 2003/12/12 | 8,080 | 8,280 | 7,920 | 8,280 | 539,200 |
| 2003/12/11 | 7,850 | 7,970 | 7,680 | 7,880 | 299,100 |
| 2003/12/10 | 7,900 | 7,900 | 7,590 | 7,770 | 417,000 |
| 2003/12/09 | 7,960 | 8,030 | 7,840 | 7,930 | 161,600 |
| 2003/12/08 | 8,040 | 8,180 | 7,840 | 7,950 | 346,900 |
| 2003/12/05 | 8,530 | 8,530 | 8,340 | 8,340 | 125,600 |
| 2003/12/04 | 8,470 | 8,500 | 8,430 | 8,470 | 180,800 |
| 2003/12/03 | 8,450 | 8,470 | 8,380 | 8,440 | 256,500 |
| 2003/12/02 | 8,450 | 8,550 | 8,270 | 8,380 | 281,500 |
| 2003/12/01 | 8,130 | 8,440 | 8,000 | 8,320 | 262,200 |
| 2003/11/28 | 8,380 | 8,380 | 8,030 | 8,030 | 180,100 |
| 2003/11/27 | 8,110 | 8,350 | 8,040 | 8,320 | 260,500 |
| 2003/11/26 | 7,940 | 8,190 | 7,940 | 8,130 | 302,800 |
| 2003/11/25 | 7,840 | 8,060 | 7,830 | 7,830 | 340,000 |
| 2003/11/21 | 7,750 | 7,860 | 7,710 | 7,720 | 221,300 |
| 2003/11/20 | 7,860 | 7,900 | 7,710 | 7,880 | 442,700 |
| 2003/11/19 | 7,980 | 8,040 | 7,820 | 7,820 | 385,200 |
| 2003/11/18 | 8,030 | 8,080 | 7,870 | 7,960 | 310,300 |
| 2003/11/17 | 8,400 | 8,400 | 8,130 | 8,130 | 223,700 |
| 2003/11/14 | 8,500 | 8,520 | 8,400 | 8,400 | 191,900 |
| 2003/11/13 | 8,340 | 8,420 | 8,230 | 8,400 | 285,200 |
| 2003/11/12 | 8,400 | 8,500 | 8,250 | 8,370 | 308,600 |
| 2003/11/11 | 8,600 | 8,630 | 8,020 | 8,200 | 589,700 |
| 2003/11/10 | 8,790 | 8,840 | 8,650 | 8,730 | 169,300 |
| 2003/11/07 | 8,770 | 8,850 | 8,610 | 8,740 | 164,800 |
| 2003/11/06 | 8,990 | 9,000 | 8,670 | 8,770 | 241,200 |
| 2003/11/05 | 9,110 | 9,320 | 8,900 | 8,980 | 347,400 |
| 2003/11/04 | 9,210 | 9,350 | 9,040 | 9,150 | 499,600 |
| 2003/10/31 | 9,570 | 9,580 | 9,160 | 9,250 | 262,100 |
| 2003/10/30 | 9,250 | 9,550 | 9,220 | 9,490 | 346,100 |
| 2003/10/29 | 9,560 | 9,620 | 9,190 | 9,330 | 403,600 |
| 2003/10/28 | 9,020 | 9,490 | 9,000 | 9,480 | 469,200 |
| 2003/10/27 | 8,830 | 8,990 | 8,750 | 8,900 | 305,900 |
| 2003/10/24 | 8,810 | 8,920 | 8,650 | 8,730 | 231,100 |
| 2003/10/23 | 8,700 | 8,700 | 8,600 | 8,600 | 367,400 |
| 2003/10/22 | 9,370 | 9,380 | 8,820 | 8,850 | 545,800 |
| 2003/10/21 | 9,730 | 9,820 | 9,450 | 9,460 | 292,000 |
| 2003/10/20 | 9,600 | 9,660 | 9,430 | 9,530 | 140,500 |
| 2003/10/17 | 9,600 | 9,780 | 9,540 | 9,600 | 272,200 |
| 2003/10/16 | 9,470 | 9,660 | 9,350 | 9,400 | 291,200 |
| 2003/10/15 | 9,870 | 9,910 | 9,570 | 9,570 | 331,900 |
| 2003/10/14 | 9,610 | 10,030 | 9,610 | 9,870 | 350,900 |
| 2003/10/10 | 9,700 | 9,770 | 9,610 | 9,610 | 318,000 |
| 2003/10/09 | 9,790 | 9,870 | 9,700 | 9,800 | 295,400 |
| 2003/10/08 | 9,700 | 9,950 | 9,660 | 9,730 | 425,600 |
| 2003/10/07 | 9,530 | 9,780 | 9,530 | 9,760 | 380,200 |
| 2003/10/06 | 9,390 | 9,790 | 9,390 | 9,510 | 467,300 |
| 2003/10/03 | 9,410 | 9,480 | 9,100 | 9,350 | 324,600 |
| 2003/10/02 | 9,120 | 9,870 | 9,120 | 9,400 | 943,000 |
| 2003/10/01 | 8,690 | 8,930 | 8,680 | 8,890 | 357,500 |
| 2003/09/30 | 8,630 | 8,770 | 8,630 | 8,730 | 211,100 |
| 2003/09/29 | 8,600 | 8,720 | 8,590 | 8,590 | 129,000 |
| 2003/09/26 | 8,710 | 8,740 | 8,590 | 8,590 | 212,100 |
| 2003/09/25 | 8,740 | 8,930 | 8,710 | 8,770 | 458,300 |
| 2003/09/24 | 8,610 | 8,800 | 8,540 | 8,800 | 455,200 |
| 2003/09/22 | 8,700 | 8,780 | 8,560 | 8,610 | 320,600 |
| 2003/09/19 | 8,750 | 8,880 | 8,680 | 8,800 | 575,000 |
| 2003/09/18 | 8,530 | 8,560 | 8,360 | 8,550 | 184,200 |
| 2003/09/17 | 8,460 | 8,600 | 8,410 | 8,530 | 488,400 |
| 2003/09/16 | 8,160 | 8,330 | 8,120 | 8,260 | 373,900 |
| 2003/09/12 | 8,170 | 8,350 | 8,110 | 8,120 | 547,300 |
| 2003/09/11 | 8,240 | 8,340 | 8,110 | 8,110 | 280,900 |
| 2003/09/10 | 8,450 | 8,520 | 8,300 | 8,310 | 289,600 |
| 2003/09/09 | 8,530 | 8,690 | 8,440 | 8,630 | 264,800 |
| 2003/09/08 | 8,300 | 8,450 | 8,300 | 8,330 | 145,700 |
| 2003/09/05 | 8,590 | 8,670 | 8,360 | 8,410 | 278,600 |
| 2003/09/04 | 8,540 | 8,920 | 8,520 | 8,770 | 700,800 |
| 2003/09/03 | 8,350 | 8,420 | 8,180 | 8,290 | 393,900 |
| 2003/09/02 | 8,200 | 8,350 | 8,150 | 8,330 | 327,900 |
| 2003/09/01 | 7,840 | 8,200 | 7,830 | 8,160 | 335,300 |
| 2003/08/29 | 7,660 | 7,750 | 7,650 | 7,750 | 237,300 |
| 2003/08/28 | 7,830 | 7,850 | 7,520 | 7,560 | 416,800 |
| 2003/08/27 | 7,870 | 7,980 | 7,780 | 7,790 | 276,700 |
| 2003/08/26 | 7,950 | 8,040 | 7,950 | 7,990 | 178,700 |
| 2003/08/25 | 8,050 | 8,240 | 8,030 | 8,070 | 230,200 |
| 2003/08/22 | 8,140 | 8,200 | 7,920 | 7,950 | 424,600 |
| 2003/08/21 | 8,330 | 8,340 | 8,210 | 8,240 | 119,500 |
| 2003/08/20 | 8,320 | 8,390 | 8,290 | 8,350 | 305,700 |
| 2003/08/19 | 8,270 | 8,420 | 8,210 | 8,210 | 397,400 |
| 2003/08/18 | 7,680 | 8,190 | 7,680 | 8,170 | 527,400 |
| 2003/08/15 | 7,660 | 7,720 | 7,530 | 7,670 | 281,700 |
| 2003/08/14 | 7,660 | 7,770 | 7,610 | 7,660 | 501,700 |
| 2003/08/13 | 7,100 | 7,560 | 7,100 | 7,560 | 378,100 |
| 2003/08/12 | 7,100 | 7,140 | 6,920 | 7,140 | 250,800 |
| 2003/08/11 | 6,870 | 7,140 | 6,870 | 7,100 | 129,000 |
| 2003/08/08 | 6,880 | 6,940 | 6,790 | 6,910 | 211,300 |
| 2003/08/07 | 7,030 | 7,150 | 6,940 | 6,980 | 287,100 |
| 2003/08/06 | 7,240 | 7,320 | 7,210 | 7,230 | 242,000 |
| 2003/08/05 | 7,420 | 7,430 | 7,280 | 7,340 | 319,900 |
| 2003/08/04 | 7,450 | 7,580 | 7,440 | 7,500 | 175,200 |
| 2003/08/01 | 7,620 | 7,700 | 7,610 | 7,630 | 381,600 |
| 2003/07/31 | 7,490 | 7,520 | 7,380 | 7,480 | 301,500 |
| 2003/07/30 | 7,470 | 7,540 | 7,330 | 7,390 | 328,900 |
| 2003/07/29 | 7,320 | 7,500 | 7,310 | 7,430 | 183,100 |
| 2003/07/28 | 7,380 | 7,400 | 7,280 | 7,290 | 124,800 |
| 2003/07/25 | 7,070 | 7,280 | 7,040 | 7,280 | 239,200 |
| 2003/07/24 | 7,240 | 7,320 | 7,170 | 7,270 | 197,200 |
| 2003/07/23 | 7,030 | 7,150 | 6,970 | 7,110 | 238,500 |
| 2003/07/22 | 6,900 | 6,950 | 6,770 | 6,830 | 147,200 |
| 2003/07/18 | 6,730 | 6,960 | 6,730 | 6,800 | 181,500 |
| 2003/07/17 | 6,840 | 6,900 | 6,720 | 6,720 | 199,000 |
| 2003/07/16 | 7,060 | 7,100 | 6,920 | 6,970 | 369,900 |
| 2003/07/15 | 7,100 | 7,380 | 7,050 | 7,160 | 326,800 |
| 2003/07/14 | 7,110 | 7,350 | 7,080 | 7,080 | 287,700 |
| 2003/07/11 | 7,220 | 7,340 | 7,130 | 7,200 | 367,100 |
| 2003/07/10 | 7,700 | 7,700 | 7,250 | 7,250 | 445,900 |
| 2003/07/09 | 7,730 | 7,880 | 7,450 | 7,640 | 346,800 |
| 2003/07/08 | 7,810 | 7,850 | 7,640 | 7,660 | 365,000 |
| 2003/07/07 | 7,400 | 7,680 | 7,400 | 7,610 | 218,100 |
| 2003/07/04 | 7,400 | 7,540 | 7,390 | 7,500 | 441,000 |
| 2003/07/03 | 7,740 | 7,780 | 7,630 | 7,700 | 704,200 |
| 2003/07/02 | 7,050 | 7,300 | 7,000 | 7,280 | 339,600 |
| 2003/07/01 | 6,740 | 6,930 | 6,660 | 6,870 | 277,200 |
| 2003/06/30 | 6,760 | 6,760 | 6,560 | 6,640 | 205,200 |
| 2003/06/27 | 6,520 | 6,680 | 6,510 | 6,640 | 170,500 |
| 2003/06/26 | 6,390 | 6,440 | 6,350 | 6,360 | 241,400 |
| 2003/06/25 | 6,550 | 6,610 | 6,470 | 6,530 | 153,900 |
| 2003/06/24 | 6,690 | 6,740 | 6,550 | 6,560 | 297,300 |
| 2003/06/23 | 6,740 | 6,830 | 6,720 | 6,750 | 332,200 |
| 2003/06/20 | 6,760 | 6,840 | 6,760 | 6,760 | 252,400 |
| 2003/06/19 | 6,750 | 6,940 | 6,660 | 6,860 | 538,400 |
| 2003/06/18 | 6,540 | 6,650 | 6,520 | 6,650 | 208,900 |
| 2003/06/17 | 6,470 | 6,550 | 6,470 | 6,510 | 250,500 |
| 2003/06/16 | 6,420 | 6,420 | 6,240 | 6,290 | 367,600 |
| 2003/06/13 | 6,440 | 6,530 | 6,360 | 6,530 | 744,400 |
| 2003/06/12 | 6,300 | 6,310 | 6,220 | 6,240 | 183,200 |
| 2003/06/11 | 6,210 | 6,270 | 6,160 | 6,170 | 126,800 |
| 2003/06/10 | 6,200 | 6,280 | 6,140 | 6,270 | 160,000 |
| 2003/06/09 | 6,290 | 6,300 | 6,140 | 6,210 | 277,800 |
| 2003/06/06 | 5,990 | 6,260 | 5,980 | 6,240 | 503,600 |
| 2003/06/05 | 5,880 | 5,960 | 5,840 | 5,960 | 189,900 |
| 2003/06/04 | 5,890 | 5,930 | 5,770 | 5,770 | 124,900 |
| 2003/06/03 | 5,770 | 5,880 | 5,760 | 5,880 | 316,000 |
| 2003/06/02 | 5,740 | 5,850 | 5,650 | 5,670 | 407,000 |
| 2003/05/30 | 5,610 | 5,720 | 5,550 | 5,720 | 350,100 |
| 2003/05/29 | 5,530 | 5,620 | 5,470 | 5,600 | 379,200 |
| 2003/05/28 | 5,450 | 5,670 | 5,450 | 5,590 | 505,300 |
| 2003/05/27 | 5,320 | 5,400 | 5,310 | 5,360 | 224,600 |
| 2003/05/26 | 5,350 | 5,380 | 5,300 | 5,310 | 202,800 |
| 2003/05/23 | 5,330 | 5,430 | 5,320 | 5,430 | 250,900 |
| 2003/05/22 | 5,300 | 5,420 | 5,290 | 5,300 | 270,500 |
| 2003/05/21 | 5,470 | 5,470 | 5,300 | 5,300 | 208,900 |
| 2003/05/20 | 5,410 | 5,440 | 5,320 | 5,400 | 275,400 |
| 2003/05/19 | 5,530 | 5,530 | 5,360 | 5,510 | 183,900 |
| 2003/05/16 | 5,570 | 5,570 | 5,430 | 5,530 | 298,700 |
| 2003/05/15 | 5,750 | 5,750 | 5,530 | 5,530 | 263,800 |
| 2003/05/14 | 5,650 | 5,840 | 5,620 | 5,750 | 243,200 |
| 2003/05/13 | 5,790 | 5,800 | 5,630 | 5,660 | 387,800 |
| 2003/05/12 | 5,800 | 5,800 | 5,730 | 5,750 | 254,600 |
| 2003/05/09 | 5,830 | 5,930 | 5,810 | 5,900 | 329,200 |
| 2003/05/08 | 5,800 | 5,890 | 5,770 | 5,840 | 297,800 |
| 2003/05/07 | 5,730 | 5,940 | 5,730 | 5,840 | 507,200 |
| 2003/05/06 | 5,670 | 5,730 | 5,540 | 5,670 | 282,800 |
| 2003/05/02 | 5,630 | 5,630 | 5,480 | 5,520 | 348,100 |
| 2003/05/01 | 5,470 | 5,630 | 5,400 | 5,590 | 393,500 |
| 2003/04/30 | 5,340 | 5,460 | 5,250 | 5,450 | 498,000 |
| 2003/04/28 | 5,020 | 5,160 | 5,020 | 5,120 | 196,500 |
| 2003/04/25 | 5,130 | 5,160 | 5,020 | 5,090 | 407,100 |
| 2003/04/24 | 5,200 | 5,350 | 5,200 | 5,280 | 164,600 |
| 2003/04/23 | 5,160 | 5,310 | 5,150 | 5,250 | 380,800 |
| 2003/04/22 | 5,110 | 5,130 | 5,050 | 5,090 | 433,200 |
| 2003/04/21 | 5,350 | 5,430 | 5,250 | 5,410 | 196,800 |
| 2003/04/18 | 5,300 | 5,300 | 5,200 | 5,210 | 215,200 |
| 2003/04/17 | 5,170 | 5,270 | 5,170 | 5,200 | 210,400 |
| 2003/04/16 | 5,420 | 5,420 | 5,240 | 5,270 | 324,700 |
| 2003/04/15 | 5,300 | 5,400 | 5,250 | 5,330 | 292,800 |
| 2003/04/14 | 4,970 | 5,240 | 4,940 | 5,200 | 580,500 |
| 2003/04/11 | 5,000 | 5,020 | 4,850 | 4,940 | 785,400 |
| 2003/04/10 | 5,430 | 5,510 | 5,170 | 5,200 | 320,000 |
| 2003/04/09 | 5,560 | 5,580 | 5,370 | 5,420 | 345,000 |
| 2003/04/08 | 5,400 | 5,540 | 5,400 | 5,460 | 381,000 |
| 2003/04/07 | 5,460 | 5,480 | 5,320 | 5,380 | 530,000 |
| 2003/04/04 | 5,510 | 5,540 | 5,410 | 5,410 | 891,600 |
| 2003/04/03 | 6,000 | 6,080 | 5,800 | 5,810 | 260,600 |
| 2003/04/02 | 6,100 | 6,120 | 5,870 | 5,970 | 248,700 |
| 2003/04/01 | 6,100 | 6,180 | 5,970 | 6,020 | 224,800 |
| 2003/03/31 | 6,350 | 6,420 | 6,100 | 6,100 | 216,600 |
| 2003/03/28 | 6,440 | 6,500 | 6,330 | 6,420 | 295,600 |
| 2003/03/27 | 6,310 | 6,440 | 6,270 | 6,420 | 226,200 |
| 2003/03/26 | 6,350 | 6,350 | 6,260 | 6,320 | 211,800 |
| 2003/03/25 | 6,260 | 6,430 | 6,160 | 6,160 | 195,500 |
| 2003/03/24 | 6,230 | 6,520 | 6,200 | 6,410 | 238,400 |
| 2003/03/20 | 6,150 | 6,200 | 6,080 | 6,180 | 290,300 |
| 2003/03/19 | 6,000 | 6,100 | 5,910 | 6,070 | 258,700 |
| 2003/03/18 | 5,960 | 6,050 | 5,930 | 5,970 | 269,900 |
| 2003/03/17 | 6,010 | 6,020 | 5,860 | 5,860 | 230,900 |
| 2003/03/14 | 5,960 | 6,030 | 5,900 | 5,950 | 441,600 |
| 2003/03/13 | 5,900 | 6,000 | 5,850 | 5,860 | 241,000 |
| 2003/03/12 | 5,800 | 5,920 | 5,650 | 5,920 | 310,400 |
| 2003/03/11 | 5,790 | 5,840 | 5,660 | 5,780 | 235,200 |
| 2003/03/10 | 6,120 | 6,180 | 5,850 | 5,890 | 398,800 |
| 2003/03/07 | 6,320 | 6,380 | 6,190 | 6,190 | 180,900 |
| 2003/03/06 | 6,490 | 6,550 | 6,410 | 6,450 | 123,100 |
| 2003/03/05 | 6,400 | 6,570 | 6,400 | 6,450 | 134,100 |
| 2003/03/04 | 6,410 | 6,500 | 6,400 | 6,500 | 173,800 |
| 2003/03/03 | 6,320 | 6,390 | 6,270 | 6,310 | 473,400 |
| 2003/02/28 | 6,600 | 6,680 | 6,510 | 6,520 | 278,000 |
| 2003/02/27 | 6,750 | 6,780 | 6,630 | 6,670 | 187,700 |
| 2003/02/26 | 6,820 | 6,870 | 6,740 | 6,790 | 128,200 |
| 2003/02/25 | 6,900 | 6,910 | 6,800 | 6,900 | 189,800 |
| 2003/02/24 | 6,910 | 6,960 | 6,880 | 6,930 | 86,800 |
| 2003/02/21 | 7,050 | 7,120 | 6,910 | 6,910 | 224,400 |
| 2003/02/20 | 7,110 | 7,120 | 7,030 | 7,090 | 247,700 |
| 2003/02/19 | 7,010 | 7,100 | 6,990 | 7,080 | 301,100 |
| 2003/02/18 | 6,900 | 7,060 | 6,880 | 6,990 | 237,100 |
| 2003/02/17 | 6,880 | 6,960 | 6,850 | 6,860 | 349,200 |
| 2003/02/14 | 6,930 | 6,980 | 6,850 | 6,960 | 309,900 |
| 2003/02/13 | 7,020 | 7,050 | 6,950 | 6,980 | 283,400 |
| 2003/02/12 | 7,130 | 7,140 | 7,020 | 7,050 | 197,400 |
| 2003/02/10 | 7,060 | 7,190 | 7,060 | 7,130 | 136,400 |
| 2003/02/07 | 7,060 | 7,110 | 7,000 | 7,040 | 153,400 |
| 2003/02/06 | 7,270 | 7,270 | 7,080 | 7,110 | 154,200 |
| 2003/02/05 | 7,200 | 7,350 | 7,170 | 7,170 | 184,800 |
| 2003/02/04 | 7,310 | 7,350 | 7,230 | 7,230 | 207,800 |
| 2003/02/03 | 7,080 | 7,300 | 7,070 | 7,300 | 195,300 |
| 2003/01/31 | 7,100 | 7,200 | 7,060 | 7,150 | 281,600 |
| 2003/01/30 | 7,210 | 7,280 | 7,210 | 7,260 | 134,400 |
| 2003/01/29 | 7,290 | 7,340 | 7,210 | 7,210 | 141,300 |
| 2003/01/28 | 7,400 | 7,470 | 7,260 | 7,260 | 190,000 |
| 2003/01/27 | 7,570 | 7,620 | 7,420 | 7,500 | 138,300 |
| 2003/01/24 | 7,650 | 7,700 | 7,640 | 7,650 | 281,100 |
| 2003/01/23 | 7,600 | 7,780 | 7,580 | 7,750 | 290,500 |
| 2003/01/22 | 7,760 | 7,830 | 7,660 | 7,740 | 262,500 |
| 2003/01/21 | 7,610 | 7,830 | 7,580 | 7,730 | 343,100 |
| 2003/01/20 | 7,380 | 7,530 | 7,310 | 7,530 | 225,100 |
| 2003/01/17 | 7,390 | 7,480 | 7,370 | 7,380 | 272,600 |
| 2003/01/16 | 7,550 | 7,550 | 7,400 | 7,470 | 267,600 |
| 2003/01/15 | 7,430 | 7,650 | 7,390 | 7,650 | 249,100 |
| 2003/01/14 | 7,290 | 7,440 | 7,200 | 7,350 | 205,300 |
| 2003/01/10 | 7,230 | 7,270 | 7,070 | 7,200 | 256,500 |
| 2003/01/09 | 7,250 | 7,350 | 7,220 | 7,230 | 213,500 |
| 2003/01/08 | 7,530 | 7,530 | 7,230 | 7,260 | 368,400 |
| 2003/01/07 | 7,700 | 7,740 | 7,530 | 7,530 | 150,400 |
| 2003/01/06 | 7,650 | 7,780 | 7,650 | 7,720 | 114,700 |