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 |
|---|---|---|---|---|---|
| 2005/12/30 | 30,600 | 30,600 | 29,610 | 30,050 | 150,450 |
| 2005/12/29 | 30,600 | 30,800 | 30,350 | 30,600 | 214,510 |
| 2005/12/28 | 30,100 | 30,400 | 29,950 | 30,100 | 217,980 |
| 2005/12/27 | 31,150 | 31,150 | 30,200 | 30,800 | 202,220 |
| 2005/12/26 | 30,500 | 31,250 | 30,450 | 30,750 | 163,270 |
| 2005/12/22 | 29,970 | 30,450 | 29,320 | 30,150 | 458,320 |
| 2005/12/21 | 29,180 | 29,980 | 28,950 | 29,930 | 483,580 |
| 2005/12/20 | 28,100 | 29,170 | 28,000 | 28,870 | 460,640 |
| 2005/12/19 | 28,050 | 28,080 | 27,640 | 27,930 | 221,680 |
| 2005/12/16 | 27,870 | 28,040 | 27,620 | 27,750 | 244,850 |
| 2005/12/15 | 28,500 | 28,860 | 27,950 | 28,150 | 371,720 |
| 2005/12/14 | 28,810 | 29,160 | 28,300 | 28,900 | 404,440 |
| 2005/12/13 | 28,690 | 29,010 | 28,620 | 28,820 | 484,040 |
| 2005/12/12 | 28,410 | 28,620 | 28,100 | 28,320 | 444,390 |
| 2005/12/09 | 26,870 | 27,930 | 26,840 | 27,850 | 473,560 |
| 2005/12/08 | 27,500 | 27,640 | 26,610 | 26,870 | 445,160 |
| 2005/12/07 | 27,810 | 28,480 | 27,720 | 27,940 | 422,290 |
| 2005/12/06 | 28,400 | 28,790 | 27,780 | 27,780 | 471,040 |
| 2005/12/05 | 27,520 | 28,740 | 27,340 | 28,540 | 726,130 |
| 2005/12/02 | 26,550 | 27,000 | 26,200 | 26,920 | 454,010 |
| 2005/12/01 | 26,460 | 26,480 | 25,840 | 26,100 | 293,650 |
| 2005/11/30 | 26,400 | 26,490 | 25,860 | 25,860 | 344,500 |
| 2005/11/29 | 26,000 | 26,280 | 25,770 | 26,210 | 416,800 |
| 2005/11/28 | 26,380 | 26,450 | 25,660 | 26,180 | 316,500 |
| 2005/11/25 | 25,960 | 26,200 | 25,380 | 26,080 | 417,900 |
| 2005/11/24 | 26,930 | 27,250 | 26,220 | 26,260 | 404,200 |
| 2005/11/22 | 27,210 | 27,700 | 26,560 | 26,840 | 391,500 |
| 2005/11/21 | 27,510 | 27,910 | 26,920 | 27,210 | 443,400 |
| 2005/11/18 | 27,000 | 27,640 | 26,900 | 27,280 | 331,500 |
| 2005/11/17 | 25,770 | 27,090 | 25,770 | 26,970 | 505,700 |
| 2005/11/16 | 25,050 | 26,140 | 25,020 | 26,130 | 478,200 |
| 2005/11/15 | 25,340 | 26,550 | 25,340 | 25,950 | 494,800 |
| 2005/11/14 | 27,000 | 27,070 | 25,880 | 26,240 | 580,800 |
| 2005/11/11 | 26,180 | 27,740 | 26,180 | 27,250 | 996,200 |
| 2005/11/10 | 24,360 | 25,360 | 24,220 | 25,280 | 677,400 |
| 2005/11/09 | 24,500 | 26,300 | 24,460 | 25,560 | 1,393,400 |
| 2005/11/08 | 23,760 | 23,800 | 23,410 | 23,450 | 609,500 |
| 2005/11/07 | 25,330 | 25,330 | 23,650 | 24,060 | 888,500 |
| 2005/11/04 | 25,340 | 25,340 | 25,340 | 25,340 | 323,600 |
| 2005/11/02 | 22,490 | 22,550 | 22,100 | 22,340 | 475,700 |
| 2005/11/01 | 22,320 | 22,480 | 22,200 | 22,480 | 227,300 |
| 2005/10/31 | 21,260 | 21,790 | 21,260 | 21,670 | 396,900 |
| 2005/10/28 | 20,990 | 21,090 | 20,530 | 21,010 | 432,500 |
| 2005/10/27 | 20,830 | 21,140 | 20,750 | 21,120 | 315,500 |
| 2005/10/26 | 20,330 | 20,750 | 19,950 | 20,730 | 307,500 |
| 2005/10/25 | 20,030 | 20,330 | 20,030 | 20,320 | 184,000 |
| 2005/10/24 | 20,290 | 20,350 | 19,800 | 19,930 | 194,900 |
| 2005/10/21 | 19,790 | 20,220 | 19,730 | 20,050 | 160,500 |
| 2005/10/20 | 19,800 | 20,240 | 19,800 | 20,090 | 260,900 |
| 2005/10/19 | 20,100 | 20,120 | 19,780 | 19,790 | 284,600 |
| 2005/10/18 | 20,120 | 20,210 | 20,050 | 20,130 | 342,900 |
| 2005/10/17 | 20,610 | 20,660 | 20,260 | 20,260 | 257,600 |
| 2005/10/14 | 20,970 | 20,980 | 20,630 | 20,770 | 322,500 |
| 2005/10/13 | 20,600 | 20,940 | 20,580 | 20,860 | 348,900 |
| 2005/10/12 | 20,610 | 20,780 | 20,460 | 20,610 | 361,400 |
| 2005/10/11 | 19,730 | 20,220 | 19,650 | 20,210 | 306,400 |
| 2005/10/07 | 19,410 | 19,690 | 19,310 | 19,530 | 286,700 |
| 2005/10/06 | 19,660 | 19,750 | 19,160 | 19,220 | 487,000 |
| 2005/10/05 | 20,530 | 20,730 | 20,120 | 20,160 | 270,800 |
| 2005/10/04 | 20,510 | 20,850 | 20,430 | 20,830 | 298,100 |
| 2005/10/03 | 20,500 | 20,560 | 20,370 | 20,400 | 299,700 |
| 2005/09/30 | 20,900 | 21,050 | 20,380 | 20,500 | 422,600 |
| 2005/09/29 | 20,400 | 20,930 | 20,360 | 20,750 | 407,100 |
| 2005/09/28 | 20,250 | 20,510 | 20,220 | 20,360 | 284,800 |
| 2005/09/27 | 20,350 | 20,350 | 20,060 | 20,070 | 375,100 |
| 2005/09/26 | 19,830 | 20,080 | 19,830 | 20,050 | 288,900 |
| 2005/09/22 | 19,520 | 19,700 | 19,370 | 19,550 | 355,500 |
| 2005/09/21 | 19,980 | 20,050 | 19,610 | 19,800 | 608,600 |
| 2005/09/20 | 19,720 | 20,400 | 19,720 | 20,300 | 610,400 |
| 2005/09/16 | 19,390 | 19,600 | 19,070 | 19,500 | 275,100 |
| 2005/09/15 | 18,830 | 19,370 | 18,770 | 19,360 | 305,600 |
| 2005/09/14 | 19,210 | 19,240 | 18,900 | 19,050 | 193,600 |
| 2005/09/13 | 18,990 | 19,260 | 18,920 | 19,190 | 432,400 |
| 2005/09/12 | 18,710 | 18,930 | 18,710 | 18,890 | 338,400 |
| 2005/09/09 | 18,290 | 18,580 | 18,250 | 18,580 | 437,300 |
| 2005/09/08 | 18,450 | 18,520 | 18,200 | 18,400 | 310,900 |
| 2005/09/07 | 18,740 | 18,740 | 18,210 | 18,340 | 382,900 |
| 2005/09/06 | 18,900 | 18,930 | 18,570 | 18,660 | 362,700 |
| 2005/09/05 | 18,610 | 18,910 | 18,610 | 18,900 | 235,800 |
| 2005/09/02 | 18,630 | 18,650 | 18,480 | 18,610 | 185,100 |
| 2005/09/01 | 18,560 | 18,650 | 18,530 | 18,620 | 297,300 |
| 2005/08/31 | 18,250 | 18,370 | 18,190 | 18,270 | 303,100 |
| 2005/08/30 | 18,210 | 18,420 | 18,210 | 18,370 | 255,800 |
| 2005/08/29 | 18,160 | 18,190 | 18,040 | 18,080 | 203,900 |
| 2005/08/26 | 18,350 | 18,460 | 18,290 | 18,300 | 242,900 |
| 2005/08/25 | 18,380 | 18,460 | 18,120 | 18,150 | 553,700 |
| 2005/08/24 | 18,710 | 18,900 | 18,560 | 18,700 | 567,400 |
| 2005/08/23 | 19,100 | 19,360 | 19,050 | 19,110 | 408,400 |
| 2005/08/22 | 18,620 | 19,050 | 18,500 | 18,930 | 455,600 |
| 2005/08/19 | 18,800 | 18,800 | 18,340 | 18,420 | 279,100 |
| 2005/08/18 | 18,850 | 18,960 | 18,700 | 18,720 | 274,500 |
| 2005/08/17 | 18,650 | 18,830 | 18,600 | 18,650 | 464,500 |
| 2005/08/16 | 18,570 | 18,650 | 18,360 | 18,450 | 454,100 |
| 2005/08/15 | 18,750 | 18,750 | 18,210 | 18,290 | 381,400 |
| 2005/08/12 | 18,400 | 18,790 | 18,400 | 18,790 | 588,500 |
| 2005/08/11 | 17,990 | 18,640 | 17,960 | 18,400 | 529,700 |
| 2005/08/10 | 17,280 | 17,710 | 17,280 | 17,680 | 305,800 |
| 2005/08/09 | 17,040 | 17,310 | 16,960 | 17,280 | 207,000 |
| 2005/08/08 | 16,700 | 16,930 | 16,610 | 16,920 | 142,400 |
| 2005/08/05 | 16,830 | 16,950 | 16,710 | 16,840 | 249,600 |
| 2005/08/04 | 17,270 | 17,310 | 16,840 | 16,840 | 285,800 |
| 2005/08/03 | 17,120 | 17,270 | 17,020 | 17,240 | 371,800 |
| 2005/08/02 | 17,330 | 17,380 | 17,220 | 17,300 | 223,900 |
| 2005/08/01 | 17,000 | 17,350 | 16,930 | 17,160 | 481,900 |
| 2005/07/29 | 16,670 | 16,720 | 16,570 | 16,620 | 148,900 |
| 2005/07/28 | 16,590 | 16,770 | 16,590 | 16,670 | 247,300 |
| 2005/07/27 | 16,740 | 16,740 | 16,540 | 16,620 | 274,600 |
| 2005/07/26 | 16,710 | 16,820 | 16,550 | 16,610 | 256,600 |
| 2005/07/25 | 16,890 | 16,900 | 16,770 | 16,810 | 248,700 |
| 2005/07/22 | 16,700 | 16,790 | 16,610 | 16,790 | 170,600 |
| 2005/07/21 | 16,850 | 16,860 | 16,700 | 16,760 | 195,700 |
| 2005/07/20 | 16,870 | 16,960 | 16,830 | 16,880 | 217,200 |
| 2005/07/19 | 16,800 | 16,960 | 16,800 | 16,890 | 299,000 |
| 2005/07/15 | 16,650 | 16,840 | 16,650 | 16,770 | 237,500 |
| 2005/07/14 | 16,390 | 16,770 | 16,390 | 16,710 | 323,300 |
| 2005/07/13 | 16,290 | 16,460 | 16,260 | 16,440 | 329,400 |
| 2005/07/12 | 16,430 | 16,430 | 16,220 | 16,220 | 277,600 |
| 2005/07/11 | 16,400 | 16,480 | 16,370 | 16,370 | 217,400 |
| 2005/07/08 | 16,230 | 16,480 | 16,230 | 16,370 | 297,000 |
| 2005/07/07 | 16,410 | 16,460 | 16,310 | 16,320 | 253,300 |
| 2005/07/06 | 16,570 | 16,610 | 16,490 | 16,550 | 234,800 |
| 2005/07/05 | 16,740 | 16,740 | 16,520 | 16,630 | 193,000 |
| 2005/07/04 | 16,570 | 16,680 | 16,520 | 16,680 | 162,300 |
| 2005/07/01 | 16,500 | 16,730 | 16,500 | 16,580 | 287,600 |
| 2005/06/30 | 16,710 | 16,800 | 16,640 | 16,640 | 235,800 |
| 2005/06/29 | 16,650 | 16,710 | 16,570 | 16,660 | 202,400 |
| 2005/06/28 | 16,500 | 16,580 | 16,420 | 16,480 | 299,200 |
| 2005/06/27 | 16,420 | 16,530 | 16,420 | 16,440 | 176,300 |
| 2005/06/24 | 16,250 | 16,640 | 16,220 | 16,640 | 229,600 |
| 2005/06/23 | 16,420 | 16,470 | 16,250 | 16,400 | 187,700 |
| 2005/06/22 | 16,320 | 16,510 | 16,310 | 16,470 | 380,900 |
| 2005/06/21 | 16,160 | 16,410 | 16,160 | 16,290 | 265,100 |
| 2005/06/20 | 16,140 | 16,220 | 16,140 | 16,150 | 218,700 |
| 2005/06/17 | 15,970 | 16,250 | 15,970 | 16,240 | 337,200 |
| 2005/06/16 | 15,730 | 15,930 | 15,730 | 15,870 | 205,300 |
| 2005/06/15 | 15,630 | 15,930 | 15,630 | 15,900 | 380,700 |
| 2005/06/14 | 15,840 | 15,840 | 15,600 | 15,640 | 234,800 |
| 2005/06/13 | 15,820 | 15,890 | 15,710 | 15,730 | 108,900 |
| 2005/06/10 | 15,870 | 15,880 | 15,720 | 15,820 | 230,300 |
| 2005/06/09 | 15,950 | 15,950 | 15,610 | 15,740 | 202,300 |
| 2005/06/08 | 15,800 | 15,870 | 15,750 | 15,850 | 231,500 |
| 2005/06/07 | 15,630 | 15,720 | 15,580 | 15,710 | 198,200 |
| 2005/06/06 | 15,650 | 15,650 | 15,450 | 15,480 | 197,700 |
| 2005/06/03 | 15,600 | 15,780 | 15,520 | 15,700 | 260,700 |
| 2005/06/02 | 15,880 | 15,950 | 15,720 | 15,800 | 178,600 |
| 2005/06/01 | 15,650 | 15,870 | 15,580 | 15,870 | 228,200 |
| 2005/05/31 | 15,720 | 15,810 | 15,640 | 15,670 | 214,100 |
| 2005/05/30 | 15,340 | 15,990 | 15,320 | 15,840 | 443,800 |
| 2005/05/27 | 15,330 | 15,360 | 15,130 | 15,240 | 269,900 |
| 2005/05/26 | 15,370 | 15,430 | 15,240 | 15,390 | 281,700 |
| 2005/05/25 | 15,460 | 15,590 | 15,370 | 15,460 | 327,500 |
| 2005/05/24 | 15,300 | 15,680 | 15,290 | 15,490 | 550,900 |
| 2005/05/23 | 15,020 | 15,280 | 14,950 | 15,190 | 153,400 |
| 2005/05/20 | 15,100 | 15,110 | 15,000 | 15,020 | 214,100 |
| 2005/05/19 | 14,940 | 14,990 | 14,850 | 14,980 | 294,400 |
| 2005/05/18 | 14,810 | 14,880 | 14,750 | 14,750 | 363,800 |
| 2005/05/17 | 15,190 | 15,230 | 14,700 | 14,770 | 484,700 |
| 2005/05/16 | 15,000 | 15,260 | 15,000 | 15,180 | 173,700 |
| 2005/05/13 | 14,990 | 15,340 | 14,970 | 15,170 | 490,500 |
| 2005/05/12 | 14,930 | 14,980 | 14,880 | 14,920 | 257,500 |
| 2005/05/11 | 14,880 | 14,880 | 14,630 | 14,810 | 342,900 |
| 2005/05/10 | 14,960 | 15,030 | 14,790 | 14,880 | 343,000 |
| 2005/05/09 | 14,710 | 14,950 | 14,690 | 14,900 | 414,600 |
| 2005/05/06 | 14,960 | 15,000 | 14,900 | 14,900 | 409,900 |
| 2005/05/02 | 14,230 | 14,700 | 14,200 | 14,610 | 243,700 |
| 2005/04/28 | 14,400 | 14,530 | 14,250 | 14,290 | 416,100 |
| 2005/04/27 | 14,070 | 14,460 | 14,030 | 14,400 | 1,012,500 |
| 2005/04/26 | 13,330 | 13,750 | 13,330 | 13,740 | 463,400 |
| 2005/04/25 | 13,520 | 13,570 | 13,380 | 13,510 | 350,900 |
| 2005/04/22 | 13,700 | 13,750 | 13,620 | 13,720 | 346,500 |
| 2005/04/21 | 13,510 | 13,640 | 13,440 | 13,560 | 506,400 |
| 2005/04/20 | 14,060 | 14,140 | 13,880 | 13,900 | 341,100 |
| 2005/04/19 | 13,900 | 14,040 | 13,870 | 14,040 | 366,600 |
| 2005/04/18 | 14,130 | 14,200 | 13,730 | 13,750 | 483,900 |
| 2005/04/15 | 14,360 | 14,530 | 14,300 | 14,400 | 276,800 |
| 2005/04/14 | 14,480 | 14,510 | 14,380 | 14,440 | 353,800 |
| 2005/04/13 | 14,740 | 14,780 | 14,460 | 14,500 | 303,900 |
| 2005/04/12 | 14,810 | 14,850 | 14,700 | 14,790 | 430,900 |
| 2005/04/11 | 14,730 | 14,870 | 14,730 | 14,810 | 501,800 |
| 2005/04/08 | 14,600 | 14,730 | 14,600 | 14,730 | 349,500 |
| 2005/04/07 | 14,410 | 14,600 | 14,270 | 14,600 | 332,200 |
| 2005/04/06 | 14,430 | 14,520 | 14,350 | 14,440 | 108,900 |
| 2005/04/05 | 14,600 | 14,640 | 14,410 | 14,410 | 222,600 |
| 2005/04/04 | 14,300 | 14,640 | 14,270 | 14,580 | 489,200 |
| 2005/04/01 | 13,720 | 14,250 | 13,720 | 14,250 | 520,300 |
| 2005/03/31 | 13,720 | 14,000 | 13,670 | 13,670 | 331,000 |
| 2005/03/30 | 13,910 | 14,120 | 13,850 | 13,920 | 177,000 |
| 2005/03/29 | 14,110 | 14,190 | 13,930 | 13,990 | 237,500 |
| 2005/03/28 | 14,370 | 14,480 | 14,130 | 14,210 | 331,100 |
| 2005/03/25 | 14,400 | 14,430 | 14,260 | 14,350 | 228,100 |
| 2005/03/24 | 14,420 | 14,630 | 14,300 | 14,360 | 271,200 |
| 2005/03/23 | 14,460 | 14,640 | 14,350 | 14,490 | 342,300 |
| 2005/03/22 | 14,550 | 14,680 | 14,450 | 14,450 | 326,300 |
| 2005/03/18 | 14,670 | 14,770 | 14,670 | 14,740 | 229,100 |
| 2005/03/17 | 14,670 | 14,770 | 14,650 | 14,670 | 367,400 |
| 2005/03/16 | 14,500 | 14,720 | 14,410 | 14,630 | 404,900 |
| 2005/03/15 | 14,730 | 14,770 | 14,530 | 14,690 | 305,100 |
| 2005/03/14 | 14,650 | 14,760 | 14,560 | 14,660 | 206,900 |
| 2005/03/11 | 14,500 | 14,750 | 14,500 | 14,750 | 488,500 |
| 2005/03/10 | 14,460 | 14,650 | 14,420 | 14,500 | 305,900 |
| 2005/03/09 | 14,220 | 14,680 | 14,190 | 14,660 | 367,000 |
| 2005/03/08 | 14,320 | 14,370 | 14,180 | 14,200 | 272,900 |
| 2005/03/07 | 14,550 | 14,670 | 14,380 | 14,400 | 286,300 |
| 2005/03/04 | 14,490 | 14,790 | 14,360 | 14,560 | 627,400 |
| 2005/03/03 | 14,140 | 14,490 | 14,010 | 14,470 | 702,400 |
| 2005/03/02 | 13,850 | 14,180 | 13,800 | 14,140 | 564,200 |
| 2005/03/01 | 13,470 | 13,750 | 13,450 | 13,740 | 215,200 |
| 2005/02/28 | 13,750 | 13,750 | 13,490 | 13,580 | 239,500 |
| 2005/02/25 | 13,520 | 13,710 | 13,520 | 13,580 | 393,400 |
| 2005/02/24 | 13,450 | 13,540 | 13,400 | 13,440 | 338,800 |
| 2005/02/23 | 13,340 | 13,380 | 13,260 | 13,340 | 254,500 |
| 2005/02/22 | 13,320 | 13,450 | 13,260 | 13,410 | 260,800 |
| 2005/02/21 | 13,230 | 13,430 | 13,150 | 13,320 | 276,700 |
| 2005/02/18 | 13,000 | 13,230 | 12,990 | 13,140 | 452,900 |
| 2005/02/17 | 13,330 | 13,330 | 12,970 | 13,050 | 527,900 |
| 2005/02/16 | 13,300 | 13,510 | 13,280 | 13,390 | 279,300 |
| 2005/02/15 | 13,330 | 13,360 | 13,200 | 13,300 | 472,100 |
| 2005/02/14 | 13,430 | 13,490 | 13,350 | 13,350 | 358,200 |
| 2005/02/10 | 13,400 | 13,480 | 13,280 | 13,420 | 281,400 |
| 2005/02/09 | 13,550 | 13,590 | 13,410 | 13,480 | 329,200 |
| 2005/02/08 | 13,710 | 13,740 | 13,570 | 13,600 | 245,900 |
| 2005/02/07 | 13,720 | 13,850 | 13,650 | 13,810 | 340,000 |
| 2005/02/04 | 13,410 | 13,510 | 13,330 | 13,510 | 181,100 |
| 2005/02/03 | 13,540 | 13,580 | 13,390 | 13,540 | 274,200 |
| 2005/02/02 | 13,810 | 13,820 | 13,610 | 13,610 | 215,400 |
| 2005/02/01 | 13,680 | 13,830 | 13,660 | 13,810 | 160,700 |
| 2005/01/31 | 13,660 | 13,810 | 13,560 | 13,690 | 127,600 |
| 2005/01/28 | 13,700 | 13,700 | 13,600 | 13,690 | 260,700 |
| 2005/01/27 | 13,990 | 14,000 | 13,680 | 13,850 | 307,400 |
| 2005/01/26 | 13,660 | 13,830 | 13,630 | 13,810 | 245,200 |
| 2005/01/25 | 13,660 | 13,660 | 13,530 | 13,620 | 161,900 |
| 2005/01/24 | 13,650 | 13,760 | 13,590 | 13,670 | 311,200 |
| 2005/01/21 | 13,680 | 13,740 | 13,640 | 13,660 | 187,200 |
| 2005/01/20 | 13,700 | 13,710 | 13,640 | 13,670 | 254,900 |
| 2005/01/19 | 13,950 | 14,010 | 13,690 | 13,700 | 326,900 |
| 2005/01/18 | 13,660 | 13,910 | 13,640 | 13,910 | 421,500 |
| 2005/01/17 | 13,650 | 13,650 | 13,570 | 13,620 | 164,200 |
| 2005/01/14 | 13,650 | 13,720 | 13,430 | 13,620 | 282,300 |
| 2005/01/13 | 13,430 | 13,540 | 13,330 | 13,450 | 177,100 |
| 2005/01/12 | 13,560 | 13,660 | 13,370 | 13,430 | 220,800 |
| 2005/01/11 | 13,410 | 13,730 | 13,400 | 13,720 | 232,300 |
| 2005/01/07 | 13,370 | 13,550 | 13,370 | 13,390 | 182,700 |
| 2005/01/06 | 13,380 | 13,540 | 13,350 | 13,500 | 329,300 |
| 2005/01/05 | 13,740 | 13,790 | 13,580 | 13,580 | 457,000 |
| 2005/01/04 | 13,940 | 14,020 | 13,910 | 13,940 | 263,100 |