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 |
---|---|---|---|---|---|
2006/12/29 | 34,400 | 34,700 | 34,200 | 34,450 | 125,310 |
2006/12/28 | 34,050 | 34,350 | 33,900 | 34,100 | 188,310 |
2006/12/27 | 33,400 | 34,100 | 33,350 | 34,000 | 220,690 |
2006/12/26 | 32,700 | 33,700 | 32,700 | 33,650 | 145,510 |
2006/12/25 | 33,150 | 33,200 | 32,750 | 32,850 | 81,970 |
2006/12/22 | 33,350 | 33,600 | 33,150 | 33,450 | 164,760 |
2006/12/21 | 33,150 | 33,500 | 33,150 | 33,300 | 335,420 |
2006/12/20 | 32,600 | 33,300 | 32,550 | 33,250 | 315,370 |
2006/12/19 | 32,450 | 32,550 | 32,100 | 32,200 | 206,490 |
2006/12/18 | 33,100 | 33,250 | 32,700 | 32,850 | 222,910 |
2006/12/15 | 33,000 | 33,000 | 32,400 | 32,700 | 320,410 |
2006/12/14 | 31,900 | 32,250 | 31,900 | 32,100 | 313,590 |
2006/12/13 | 32,400 | 32,500 | 32,100 | 32,250 | 372,990 |
2006/12/12 | 33,300 | 33,300 | 32,800 | 33,050 | 279,940 |
2006/12/11 | 33,550 | 33,650 | 33,100 | 33,150 | 211,440 |
2006/12/08 | 33,450 | 33,700 | 32,600 | 33,400 | 490,100 |
2006/12/07 | 33,000 | 33,750 | 32,650 | 33,350 | 466,070 |
2006/12/06 | 32,000 | 32,650 | 31,900 | 32,400 | 322,370 |
2006/12/05 | 32,050 | 32,200 | 31,700 | 31,750 | 292,610 |
2006/12/04 | 31,600 | 32,000 | 31,500 | 32,000 | 266,150 |
2006/12/01 | 31,350 | 31,600 | 31,000 | 31,350 | 308,360 |
2006/11/30 | 31,450 | 31,700 | 31,100 | 31,700 | 489,310 |
2006/11/29 | 29,950 | 30,700 | 29,810 | 30,650 | 602,710 |
2006/11/28 | 28,950 | 29,550 | 28,680 | 29,390 | 333,070 |
2006/11/27 | 29,000 | 29,620 | 29,000 | 29,510 | 331,710 |
2006/11/24 | 29,090 | 29,360 | 29,030 | 29,160 | 630,220 |
2006/11/22 | 28,850 | 29,570 | 28,750 | 29,330 | 594,420 |
2006/11/21 | 28,100 | 28,990 | 28,100 | 28,550 | 749,960 |
2006/11/20 | 28,240 | 28,480 | 27,150 | 27,320 | 806,170 |
2006/11/17 | 29,600 | 29,770 | 28,750 | 28,840 | 697,820 |
2006/11/16 | 30,400 | 30,950 | 29,740 | 29,900 | 475,620 |
2006/11/15 | 32,050 | 32,050 | 30,400 | 30,800 | 357,780 |
2006/11/14 | 31,050 | 32,000 | 30,850 | 31,650 | 458,510 |
2006/11/13 | 30,250 | 31,050 | 30,250 | 30,650 | 467,620 |
2006/11/10 | 29,900 | 31,250 | 29,550 | 30,900 | 707,930 |
2006/11/09 | 31,850 | 32,200 | 29,900 | 30,300 | 705,110 |
2006/11/08 | 32,300 | 32,850 | 31,900 | 32,250 | 235,270 |
2006/11/07 | 33,000 | 33,050 | 32,350 | 32,450 | 284,100 |
2006/11/06 | 31,400 | 32,600 | 31,200 | 32,250 | 321,940 |
2006/11/02 | 32,500 | 32,600 | 32,050 | 32,200 | 329,520 |
2006/11/01 | 33,000 | 33,250 | 32,750 | 33,000 | 261,610 |
2006/10/31 | 33,400 | 33,500 | 32,850 | 32,950 | 234,950 |
2006/10/30 | 33,750 | 34,000 | 33,200 | 33,200 | 319,740 |
2006/10/27 | 35,000 | 35,000 | 34,100 | 34,550 | 244,630 |
2006/10/26 | 34,700 | 35,100 | 34,300 | 34,600 | 350,860 |
2006/10/25 | 34,700 | 35,100 | 33,700 | 33,900 | 256,120 |
2006/10/24 | 35,600 | 35,650 | 34,800 | 35,000 | 260,760 |
2006/10/23 | 34,100 | 35,100 | 33,900 | 35,000 | 320,880 |
2006/10/20 | 34,200 | 34,400 | 34,050 | 34,250 | 163,400 |
2006/10/19 | 34,200 | 34,600 | 33,800 | 34,050 | 247,240 |
2006/10/18 | 33,550 | 34,400 | 33,400 | 34,300 | 358,680 |
2006/10/17 | 34,150 | 34,800 | 34,000 | 34,750 | 348,570 |
2006/10/16 | 33,750 | 34,350 | 33,550 | 34,050 | 333,220 |
2006/10/13 | 32,600 | 33,350 | 32,600 | 32,950 | 478,250 |
2006/10/12 | 33,150 | 33,650 | 32,700 | 32,700 | 311,330 |
2006/10/11 | 34,250 | 34,300 | 33,050 | 33,100 | 522,550 |
2006/10/10 | 34,400 | 35,000 | 34,300 | 34,750 | 447,340 |
2006/10/06 | 34,650 | 35,450 | 34,500 | 34,800 | 461,070 |
2006/10/05 | 34,100 | 34,250 | 33,750 | 34,250 | 366,330 |
2006/10/04 | 33,000 | 33,500 | 32,800 | 33,100 | 351,440 |
2006/10/03 | 32,700 | 32,850 | 32,500 | 32,600 | 177,440 |
2006/10/02 | 32,800 | 33,250 | 32,500 | 33,050 | 324,260 |
2006/09/29 | 32,300 | 32,650 | 32,000 | 32,650 | 353,070 |
2006/09/28 | 31,300 | 32,150 | 31,100 | 32,150 | 360,050 |
2006/09/27 | 29,930 | 31,000 | 29,880 | 30,900 | 313,190 |
2006/09/26 | 30,150 | 30,700 | 29,770 | 29,930 | 191,840 |
2006/09/25 | 30,650 | 30,850 | 29,680 | 30,050 | 412,010 |
2006/09/22 | 29,800 | 30,550 | 29,720 | 30,250 | 258,070 |
2006/09/21 | 30,950 | 31,050 | 30,150 | 30,600 | 298,220 |
2006/09/20 | 31,350 | 31,350 | 30,650 | 30,800 | 261,600 |
2006/09/19 | 31,700 | 32,000 | 31,550 | 31,750 | 334,490 |
2006/09/15 | 30,950 | 31,100 | 30,600 | 30,900 | 245,780 |
2006/09/14 | 30,900 | 31,500 | 30,650 | 30,950 | 291,250 |
2006/09/13 | 31,500 | 31,750 | 31,200 | 31,300 | 288,940 |
2006/09/12 | 31,600 | 32,000 | 31,250 | 31,250 | 333,190 |
2006/09/11 | 31,700 | 32,100 | 31,450 | 31,550 | 336,910 |
2006/09/08 | 30,800 | 31,950 | 30,800 | 31,700 | 389,450 |
2006/09/07 | 31,450 | 31,500 | 31,000 | 31,200 | 185,370 |
2006/09/06 | 32,000 | 32,150 | 31,750 | 31,750 | 223,690 |
2006/09/05 | 31,600 | 32,000 | 31,600 | 31,750 | 132,980 |
2006/09/04 | 31,800 | 31,950 | 31,650 | 31,850 | 119,860 |
2006/09/01 | 31,150 | 31,450 | 31,050 | 31,350 | 192,600 |
2006/08/31 | 30,950 | 31,250 | 30,650 | 31,150 | 366,300 |
2006/08/30 | 31,300 | 31,500 | 31,000 | 31,100 | 195,900 |
2006/08/29 | 30,950 | 31,450 | 30,900 | 31,450 | 254,930 |
2006/08/28 | 31,200 | 31,300 | 30,550 | 30,550 | 147,580 |
2006/08/25 | 31,100 | 31,450 | 30,800 | 30,850 | 229,230 |
2006/08/24 | 31,300 | 31,600 | 31,000 | 31,500 | 188,000 |
2006/08/23 | 31,350 | 31,800 | 31,350 | 31,400 | 245,210 |
2006/08/22 | 30,800 | 31,800 | 30,800 | 31,800 | 288,650 |
2006/08/21 | 32,400 | 32,750 | 30,950 | 31,200 | 434,790 |
2006/08/18 | 31,500 | 32,550 | 31,450 | 32,400 | 385,550 |
2006/08/17 | 32,400 | 32,700 | 32,100 | 32,150 | 765,240 |
2006/08/16 | 31,000 | 31,350 | 30,800 | 31,200 | 572,270 |
2006/08/15 | 29,020 | 29,820 | 29,020 | 29,740 | 428,540 |
2006/08/14 | 28,520 | 29,400 | 27,950 | 29,150 | 537,270 |
2006/08/11 | 28,800 | 29,050 | 28,460 | 28,540 | 381,110 |
2006/08/10 | 28,850 | 29,260 | 28,440 | 28,990 | 352,460 |
2006/08/09 | 28,280 | 28,910 | 27,580 | 28,850 | 688,550 |
2006/08/08 | 28,210 | 28,910 | 28,050 | 28,730 | 375,250 |
2006/08/07 | 29,490 | 29,600 | 28,440 | 28,470 | 330,490 |
2006/08/04 | 29,270 | 29,760 | 29,090 | 29,410 | 329,860 |
2006/08/03 | 29,490 | 29,790 | 28,950 | 28,970 | 383,250 |
2006/08/02 | 28,430 | 29,940 | 28,330 | 29,790 | 520,280 |
2006/08/01 | 30,000 | 30,000 | 28,840 | 29,030 | 585,170 |
2006/07/31 | 29,640 | 30,400 | 29,410 | 30,050 | 736,350 |
2006/07/28 | 28,000 | 28,790 | 27,800 | 28,740 | 572,920 |
2006/07/27 | 26,290 | 27,520 | 26,260 | 27,500 | 486,790 |
2006/07/26 | 26,810 | 27,310 | 26,520 | 26,730 | 305,150 |
2006/07/25 | 27,500 | 27,540 | 26,930 | 27,090 | 351,840 |
2006/07/24 | 26,300 | 26,830 | 25,830 | 26,800 | 370,950 |
2006/07/21 | 26,700 | 26,880 | 26,490 | 26,730 | 597,030 |
2006/07/20 | 26,460 | 27,180 | 26,160 | 27,160 | 780,370 |
2006/07/19 | 25,280 | 25,510 | 24,810 | 25,260 | 775,200 |
2006/07/18 | 26,680 | 26,680 | 24,330 | 24,730 | 922,200 |
2006/07/14 | 25,970 | 26,550 | 25,650 | 26,080 | 945,370 |
2006/07/13 | 25,770 | 26,630 | 25,350 | 25,800 | 908,600 |
2006/07/12 | 26,180 | 27,000 | 25,570 | 25,730 | 1,037,440 |
2006/07/11 | 26,500 | 26,800 | 25,530 | 26,480 | 1,056,930 |
2006/07/10 | 28,000 | 28,050 | 26,440 | 26,800 | 1,091,180 |
2006/07/07 | 28,830 | 29,040 | 28,310 | 28,570 | 609,850 |
2006/07/06 | 27,880 | 28,330 | 27,830 | 28,230 | 677,500 |
2006/07/05 | 28,900 | 29,200 | 28,330 | 28,740 | 603,960 |
2006/07/04 | 29,070 | 29,630 | 28,630 | 29,440 | 1,004,600 |
2006/07/03 | 28,400 | 28,420 | 27,830 | 27,990 | 459,120 |
2006/06/30 | 27,930 | 27,950 | 27,470 | 27,950 | 758,760 |
2006/06/29 | 27,250 | 27,450 | 26,520 | 26,780 | 834,940 |
2006/06/28 | 26,050 | 27,140 | 25,520 | 27,030 | 1,031,480 |
2006/06/27 | 27,400 | 27,450 | 26,190 | 26,210 | 976,320 |
2006/06/26 | 28,000 | 28,030 | 27,230 | 27,390 | 737,690 |
2006/06/23 | 27,950 | 28,400 | 27,330 | 28,260 | 798,170 |
2006/06/22 | 27,900 | 28,600 | 27,630 | 28,550 | 812,420 |
2006/06/21 | 26,500 | 26,930 | 25,830 | 26,680 | 1,182,660 |
2006/06/20 | 28,290 | 28,850 | 26,710 | 27,290 | 835,000 |
2006/06/19 | 29,900 | 30,050 | 28,680 | 28,890 | 559,300 |
2006/06/16 | 30,050 | 30,300 | 29,490 | 30,300 | 595,240 |
2006/06/15 | 28,300 | 28,900 | 28,300 | 28,850 | 651,760 |
2006/06/14 | 27,170 | 28,080 | 26,500 | 27,240 | 652,120 |
2006/06/13 | 28,120 | 28,730 | 26,780 | 26,870 | 548,620 |
2006/06/12 | 27,920 | 29,170 | 27,530 | 29,160 | 399,280 |
2006/06/09 | 27,200 | 28,600 | 26,400 | 28,220 | 878,440 |
2006/06/08 | 28,550 | 28,840 | 27,570 | 27,710 | 649,740 |
2006/06/07 | 30,050 | 30,500 | 29,120 | 29,150 | 427,390 |
2006/06/06 | 31,000 | 31,350 | 30,200 | 30,450 | 398,210 |
2006/06/05 | 30,050 | 31,950 | 29,880 | 31,400 | 890,320 |
2006/06/02 | 31,800 | 32,000 | 28,610 | 30,450 | 1,460,770 |
2006/06/01 | 32,800 | 32,800 | 32,200 | 32,600 | 240,790 |
2006/05/31 | 32,000 | 32,500 | 31,700 | 32,050 | 316,420 |
2006/05/30 | 32,700 | 32,800 | 32,050 | 32,350 | 170,030 |
2006/05/29 | 32,800 | 32,900 | 31,750 | 31,900 | 235,710 |
2006/05/26 | 32,150 | 32,600 | 31,800 | 32,500 | 222,070 |
2006/05/25 | 31,600 | 32,250 | 31,500 | 31,950 | 244,890 |
2006/05/24 | 32,200 | 32,400 | 31,400 | 32,400 | 298,840 |
2006/05/23 | 31,700 | 32,550 | 31,400 | 31,400 | 312,390 |
2006/05/22 | 33,250 | 33,400 | 32,500 | 32,500 | 224,790 |
2006/05/19 | 32,750 | 33,200 | 32,650 | 33,200 | 223,880 |
2006/05/18 | 33,100 | 33,500 | 32,500 | 33,150 | 424,680 |
2006/05/17 | 33,400 | 33,800 | 32,150 | 33,750 | 492,240 |
2006/05/16 | 35,350 | 35,450 | 34,150 | 34,200 | 379,630 |
2006/05/15 | 34,100 | 35,600 | 33,950 | 35,350 | 619,310 |
2006/05/12 | 34,000 | 34,150 | 33,400 | 34,050 | 328,080 |
2006/05/11 | 34,600 | 34,600 | 33,800 | 33,950 | 282,420 |
2006/05/10 | 34,650 | 35,200 | 33,600 | 33,800 | 374,750 |
2006/05/09 | 34,950 | 35,350 | 34,700 | 35,050 | 270,770 |
2006/05/08 | 35,300 | 35,500 | 34,550 | 34,550 | 317,910 |
2006/05/02 | 33,300 | 34,250 | 33,250 | 34,100 | 199,860 |
2006/05/01 | 34,050 | 34,100 | 33,300 | 33,600 | 224,110 |
2006/04/28 | 32,900 | 34,300 | 32,700 | 34,200 | 448,340 |
2006/04/27 | 34,150 | 34,350 | 33,550 | 34,100 | 333,080 |
2006/04/26 | 34,800 | 34,900 | 33,400 | 33,800 | 260,030 |
2006/04/25 | 34,000 | 35,000 | 33,700 | 34,750 | 272,170 |
2006/04/24 | 34,850 | 35,100 | 34,200 | 34,200 | 303,590 |
2006/04/21 | 35,250 | 35,450 | 35,000 | 35,150 | 280,410 |
2006/04/20 | 34,950 | 35,350 | 34,300 | 35,000 | 358,110 |
2006/04/19 | 35,650 | 35,950 | 34,700 | 34,750 | 709,380 |
2006/04/18 | 32,800 | 34,100 | 32,550 | 34,050 | 432,780 |
2006/04/17 | 34,000 | 34,050 | 33,150 | 33,200 | 199,100 |
2006/04/14 | 34,300 | 34,400 | 33,900 | 34,000 | 161,290 |
2006/04/13 | 34,200 | 34,700 | 33,550 | 34,200 | 332,540 |
2006/04/12 | 34,500 | 34,600 | 33,850 | 34,150 | 299,660 |
2006/04/11 | 35,050 | 35,150 | 34,550 | 35,100 | 305,100 |
2006/04/10 | 35,250 | 35,800 | 34,750 | 35,100 | 492,420 |
2006/04/07 | 36,650 | 36,750 | 36,000 | 36,050 | 326,220 |
2006/04/06 | 36,450 | 37,000 | 36,000 | 36,750 | 384,700 |
2006/04/05 | 37,450 | 37,850 | 35,600 | 36,050 | 438,320 |
2006/04/04 | 37,550 | 37,850 | 37,000 | 37,300 | 271,960 |
2006/04/03 | 37,300 | 38,150 | 37,100 | 37,150 | 443,440 |
2006/03/31 | 36,000 | 36,800 | 35,950 | 36,650 | 249,580 |
2006/03/30 | 35,900 | 36,400 | 35,800 | 36,100 | 329,240 |
2006/03/29 | 34,400 | 36,300 | 34,300 | 34,950 | 410,770 |
2006/03/28 | 34,200 | 35,100 | 33,600 | 34,450 | 249,280 |
2006/03/27 | 33,600 | 34,350 | 33,600 | 33,900 | 282,650 |
2006/03/24 | 34,000 | 34,650 | 33,950 | 34,000 | 214,840 |
2006/03/23 | 33,900 | 34,100 | 33,750 | 33,950 | 173,470 |
2006/03/22 | 34,000 | 34,000 | 33,150 | 33,650 | 268,880 |
2006/03/20 | 33,400 | 34,000 | 33,400 | 33,850 | 128,650 |
2006/03/17 | 32,700 | 33,800 | 32,650 | 33,800 | 235,240 |
2006/03/16 | 33,850 | 33,900 | 31,650 | 32,300 | 425,170 |
2006/03/15 | 33,700 | 34,250 | 33,350 | 33,450 | 337,090 |
2006/03/14 | 34,100 | 34,700 | 33,600 | 33,900 | 338,260 |
2006/03/13 | 32,950 | 34,450 | 32,900 | 34,100 | 403,150 |
2006/03/10 | 32,100 | 32,850 | 31,800 | 32,100 | 477,900 |
2006/03/09 | 31,050 | 31,850 | 30,900 | 31,800 | 328,650 |
2006/03/08 | 31,450 | 31,450 | 30,500 | 30,900 | 281,390 |
2006/03/07 | 31,450 | 31,500 | 31,100 | 31,400 | 206,800 |
2006/03/06 | 31,300 | 31,400 | 31,000 | 31,250 | 194,410 |
2006/03/03 | 31,550 | 31,650 | 31,050 | 31,300 | 250,320 |
2006/03/02 | 31,450 | 31,900 | 31,400 | 31,600 | 413,870 |
2006/03/01 | 31,150 | 31,400 | 30,550 | 31,050 | 252,060 |
2006/02/28 | 31,350 | 31,400 | 30,300 | 31,100 | 308,480 |
2006/02/27 | 31,150 | 31,600 | 30,650 | 31,600 | 330,960 |
2006/02/24 | 30,300 | 31,100 | 30,150 | 31,100 | 321,090 |
2006/02/23 | 29,960 | 30,500 | 29,910 | 30,350 | 373,520 |
2006/02/22 | 28,530 | 29,260 | 28,140 | 28,760 | 487,570 |
2006/02/21 | 28,090 | 28,540 | 27,730 | 28,230 | 393,380 |
2006/02/20 | 28,000 | 28,110 | 27,150 | 27,790 | 530,280 |
2006/02/17 | 30,300 | 30,450 | 28,200 | 28,410 | 407,760 |
2006/02/16 | 29,480 | 29,970 | 28,900 | 29,860 | 295,610 |
2006/02/15 | 30,250 | 30,700 | 29,250 | 29,490 | 356,640 |
2006/02/14 | 29,510 | 30,200 | 27,740 | 29,920 | 627,440 |
2006/02/13 | 30,500 | 30,500 | 29,610 | 29,810 | 271,340 |
2006/02/10 | 31,350 | 31,350 | 30,750 | 31,100 | 524,930 |
2006/02/09 | 31,100 | 31,250 | 30,400 | 30,950 | 355,780 |
2006/02/08 | 31,700 | 32,400 | 30,250 | 30,300 | 620,470 |
2006/02/07 | 30,250 | 31,700 | 29,980 | 31,300 | 593,380 |
2006/02/06 | 30,200 | 30,400 | 29,610 | 30,200 | 279,250 |
2006/02/03 | 29,700 | 30,050 | 29,580 | 29,870 | 175,560 |
2006/02/02 | 30,500 | 30,600 | 29,950 | 29,950 | 284,130 |
2006/02/01 | 29,950 | 30,700 | 29,620 | 29,620 | 246,020 |
2006/01/31 | 30,800 | 30,800 | 30,000 | 30,350 | 300,960 |
2006/01/30 | 30,600 | 30,700 | 29,700 | 29,780 | 367,450 |
2006/01/27 | 29,000 | 30,150 | 28,850 | 29,620 | 526,350 |
2006/01/26 | 28,500 | 28,980 | 28,380 | 28,500 | 307,630 |
2006/01/25 | 28,440 | 29,150 | 28,210 | 28,620 | 366,060 |
2006/01/24 | 28,300 | 28,630 | 28,070 | 28,350 | 306,980 |
2006/01/23 | 28,500 | 28,730 | 27,550 | 27,700 | 507,760 |
2006/01/20 | 29,920 | 29,930 | 29,350 | 29,460 | 619,790 |
2006/01/19 | 27,300 | 28,730 | 27,200 | 28,720 | 494,420 |
2006/01/18 | 26,800 | 27,390 | 26,100 | 27,050 | 575,090 |
2006/01/17 | 28,060 | 29,070 | 27,810 | 28,270 | 429,540 |
2006/01/16 | 29,100 | 29,110 | 28,220 | 28,360 | 416,510 |
2006/01/13 | 29,070 | 29,750 | 29,050 | 29,320 | 362,940 |
2006/01/12 | 29,200 | 29,480 | 29,010 | 29,370 | 465,970 |
2006/01/11 | 29,810 | 29,850 | 28,790 | 29,600 | 594,800 |
2006/01/10 | 31,450 | 31,450 | 30,000 | 30,250 | 320,780 |
2006/01/06 | 31,000 | 31,250 | 30,450 | 31,100 | 243,450 |
2006/01/05 | 30,800 | 30,950 | 30,000 | 30,950 | 193,430 |
2006/01/04 | 31,250 | 31,250 | 30,400 | 30,600 | 228,830 |