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 |
---|---|---|---|---|---|
2007/12/28 | 19,330 | 19,330 | 18,830 | 19,090 | 268,150 |
2007/12/27 | 19,150 | 19,230 | 18,940 | 19,130 | 291,940 |
2007/12/26 | 19,500 | 19,520 | 19,140 | 19,350 | 301,360 |
2007/12/25 | 19,100 | 19,770 | 19,100 | 19,720 | 452,490 |
2007/12/21 | 19,100 | 19,100 | 18,270 | 18,520 | 855,790 |
2007/12/20 | 20,080 | 20,320 | 19,610 | 19,700 | 378,100 |
2007/12/19 | 19,860 | 20,410 | 19,680 | 19,680 | 488,130 |
2007/12/18 | 19,590 | 19,960 | 19,040 | 19,660 | 678,420 |
2007/12/17 | 20,230 | 20,760 | 20,040 | 20,090 | 370,070 |
2007/12/14 | 21,000 | 21,920 | 20,670 | 20,830 | 740,610 |
2007/12/13 | 22,700 | 22,710 | 21,170 | 21,300 | 913,550 |
2007/12/12 | 22,430 | 22,960 | 22,070 | 22,790 | 840,420 |
2007/12/11 | 23,000 | 23,570 | 23,000 | 23,330 | 862,410 |
2007/12/10 | 22,200 | 22,360 | 21,930 | 22,100 | 626,370 |
2007/12/07 | 22,060 | 22,950 | 22,010 | 22,500 | 810,520 |
2007/12/06 | 21,580 | 21,830 | 21,310 | 21,620 | 597,570 |
2007/12/05 | 20,670 | 21,110 | 20,040 | 20,980 | 483,370 |
2007/12/04 | 21,800 | 21,950 | 20,540 | 20,670 | 739,750 |
2007/12/03 | 22,610 | 22,700 | 21,740 | 21,960 | 792,160 |
2007/11/30 | 21,890 | 22,590 | 21,600 | 22,590 | 691,730 |
2007/11/29 | 21,320 | 21,970 | 21,190 | 21,890 | 704,480 |
2007/11/28 | 20,330 | 20,880 | 20,140 | 20,350 | 697,740 |
2007/11/27 | 18,850 | 19,970 | 18,390 | 19,830 | 671,410 |
2007/11/26 | 19,000 | 19,900 | 18,760 | 19,520 | 628,630 |
2007/11/22 | 18,410 | 19,100 | 18,330 | 18,700 | 561,610 |
2007/11/21 | 19,390 | 19,390 | 18,590 | 18,610 | 561,770 |
2007/11/20 | 19,130 | 19,440 | 18,380 | 19,390 | 853,980 |
2007/11/19 | 20,000 | 20,550 | 18,990 | 19,130 | 431,450 |
2007/11/16 | 19,530 | 19,690 | 19,260 | 19,490 | 292,880 |
2007/11/15 | 20,610 | 20,730 | 20,010 | 20,270 | 427,420 |
2007/11/14 | 20,250 | 20,700 | 19,850 | 20,540 | 710,230 |
2007/11/13 | 18,960 | 19,950 | 18,830 | 19,080 | 522,060 |
2007/11/12 | 18,530 | 18,850 | 18,300 | 18,540 | 567,770 |
2007/11/09 | 20,060 | 20,150 | 18,900 | 19,130 | 633,180 |
2007/11/08 | 19,990 | 20,090 | 19,500 | 19,950 | 918,920 |
2007/11/07 | 22,000 | 22,000 | 20,340 | 20,650 | 1,216,880 |
2007/11/06 | 22,400 | 23,240 | 22,300 | 22,670 | 546,130 |
2007/11/05 | 22,730 | 22,800 | 21,860 | 22,210 | 474,900 |
2007/11/02 | 23,050 | 23,170 | 22,350 | 22,430 | 533,700 |
2007/11/01 | 23,510 | 23,930 | 23,250 | 23,780 | 441,820 |
2007/10/31 | 23,420 | 23,490 | 22,690 | 23,210 | 422,880 |
2007/10/30 | 23,050 | 23,420 | 22,100 | 23,410 | 865,510 |
2007/10/29 | 22,600 | 23,240 | 22,600 | 23,050 | 605,180 |
2007/10/26 | 22,360 | 22,840 | 22,050 | 22,400 | 496,660 |
2007/10/25 | 22,820 | 23,060 | 21,990 | 22,300 | 558,410 |
2007/10/24 | 23,530 | 23,800 | 23,130 | 23,370 | 339,940 |
2007/10/23 | 24,180 | 24,300 | 23,650 | 23,830 | 209,130 |
2007/10/22 | 23,630 | 23,760 | 23,270 | 23,580 | 461,920 |
2007/10/19 | 24,400 | 25,010 | 24,250 | 24,870 | 481,520 |
2007/10/18 | 24,420 | 24,820 | 24,330 | 24,700 | 341,780 |
2007/10/17 | 25,000 | 25,190 | 24,230 | 24,410 | 437,780 |
2007/10/16 | 26,000 | 26,100 | 24,980 | 25,230 | 709,960 |
2007/10/15 | 27,360 | 27,490 | 26,800 | 27,000 | 306,600 |
2007/10/12 | 27,110 | 27,450 | 26,790 | 27,060 | 558,130 |
2007/10/11 | 27,880 | 27,890 | 26,810 | 27,710 | 497,010 |
2007/10/10 | 28,610 | 28,650 | 28,060 | 28,180 | 336,150 |
2007/10/09 | 28,100 | 28,380 | 27,580 | 27,710 | 468,420 |
2007/10/05 | 28,020 | 28,700 | 27,910 | 28,290 | 430,820 |
2007/10/04 | 27,690 | 28,230 | 27,520 | 27,910 | 638,160 |
2007/10/03 | 26,670 | 27,480 | 26,540 | 27,390 | 494,030 |
2007/10/02 | 26,410 | 26,530 | 26,080 | 26,380 | 499,140 |
2007/10/01 | 26,190 | 26,330 | 25,110 | 25,530 | 480,230 |
2007/09/28 | 26,630 | 27,080 | 25,760 | 26,200 | 592,360 |
2007/09/27 | 24,160 | 26,930 | 24,160 | 26,480 | 946,130 |
2007/09/26 | 24,340 | 24,880 | 24,030 | 24,140 | 388,850 |
2007/09/25 | 22,620 | 24,340 | 22,560 | 24,040 | 514,010 |
2007/09/21 | 22,760 | 23,290 | 22,450 | 22,810 | 486,040 |
2007/09/20 | 25,150 | 25,150 | 23,050 | 23,660 | 841,670 |
2007/09/19 | 24,820 | 25,200 | 24,310 | 24,640 | 985,840 |
2007/09/18 | 22,460 | 23,010 | 22,400 | 22,720 | 434,700 |
2007/09/14 | 22,890 | 22,930 | 22,300 | 22,760 | 521,920 |
2007/09/13 | 23,530 | 23,740 | 22,640 | 22,820 | 390,120 |
2007/09/12 | 22,870 | 23,700 | 22,600 | 23,210 | 762,300 |
2007/09/11 | 22,100 | 22,490 | 21,110 | 22,270 | 479,200 |
2007/09/10 | 21,180 | 22,220 | 21,180 | 21,800 | 484,160 |
2007/09/07 | 22,550 | 23,090 | 22,370 | 22,680 | 502,630 |
2007/09/06 | 22,870 | 22,920 | 22,250 | 22,530 | 712,410 |
2007/09/05 | 24,980 | 24,990 | 23,400 | 23,570 | 632,120 |
2007/09/04 | 24,450 | 24,660 | 24,160 | 24,380 | 233,370 |
2007/09/03 | 25,100 | 25,120 | 24,100 | 24,420 | 407,850 |
2007/08/31 | 24,100 | 24,870 | 23,620 | 24,810 | 545,490 |
2007/08/30 | 23,350 | 23,800 | 23,320 | 23,560 | 433,500 |
2007/08/29 | 22,320 | 22,900 | 22,140 | 22,860 | 704,430 |
2007/08/28 | 23,830 | 24,320 | 23,120 | 23,410 | 677,540 |
2007/08/27 | 24,650 | 25,050 | 23,610 | 23,820 | 728,400 |
2007/08/24 | 25,500 | 25,600 | 24,430 | 24,600 | 661,540 |
2007/08/23 | 25,500 | 25,770 | 25,240 | 25,770 | 485,040 |
2007/08/22 | 25,000 | 25,470 | 24,400 | 24,820 | 426,170 |
2007/08/21 | 23,730 | 25,650 | 23,630 | 24,820 | 784,100 |
2007/08/20 | 25,510 | 25,530 | 23,860 | 24,100 | 589,870 |
2007/08/17 | 23,700 | 24,910 | 23,570 | 23,710 | 1,442,340 |
2007/08/16 | 23,640 | 23,970 | 23,040 | 23,670 | 1,124,950 |
2007/08/15 | 23,770 | 23,770 | 22,820 | 23,340 | 1,240,010 |
2007/08/14 | 24,900 | 25,860 | 24,240 | 24,980 | 1,030,120 |
2007/08/13 | 25,020 | 25,800 | 23,380 | 24,300 | 1,287,570 |
2007/08/10 | 25,610 | 25,790 | 25,610 | 25,610 | 847,190 |
2007/08/09 | 29,100 | 29,480 | 27,610 | 28,610 | 504,890 |
2007/08/08 | 27,520 | 28,900 | 27,480 | 28,500 | 440,830 |
2007/08/07 | 28,040 | 28,120 | 27,520 | 27,710 | 337,860 |
2007/08/06 | 27,730 | 27,990 | 27,400 | 27,990 | 494,560 |
2007/08/03 | 28,680 | 29,020 | 28,300 | 28,630 | 577,640 |
2007/08/02 | 26,640 | 27,940 | 26,640 | 27,780 | 649,990 |
2007/08/01 | 28,640 | 28,650 | 27,040 | 27,240 | 616,510 |
2007/07/31 | 28,800 | 28,800 | 28,410 | 28,770 | 476,300 |
2007/07/30 | 28,210 | 28,880 | 28,130 | 28,520 | 486,790 |
2007/07/27 | 27,880 | 28,720 | 27,500 | 28,510 | 905,010 |
2007/07/26 | 29,500 | 30,200 | 29,200 | 29,570 | 382,930 |
2007/07/25 | 30,050 | 30,150 | 29,800 | 29,920 | 452,520 |
2007/07/24 | 30,200 | 30,500 | 30,150 | 30,450 | 321,190 |
2007/07/23 | 30,550 | 30,700 | 30,250 | 30,400 | 371,190 |
2007/07/20 | 30,750 | 30,750 | 30,250 | 30,500 | 432,200 |
2007/07/19 | 30,400 | 30,600 | 30,150 | 30,400 | 286,770 |
2007/07/18 | 30,900 | 30,900 | 30,050 | 30,450 | 386,770 |
2007/07/17 | 31,350 | 31,400 | 30,400 | 30,750 | 406,030 |
2007/07/13 | 31,050 | 31,300 | 30,800 | 31,100 | 552,680 |
2007/07/12 | 30,600 | 30,850 | 30,050 | 30,200 | 701,440 |
2007/07/11 | 31,200 | 31,400 | 31,000 | 31,000 | 390,190 |
2007/07/10 | 32,000 | 32,100 | 31,700 | 32,050 | 204,450 |
2007/07/09 | 32,250 | 32,700 | 32,200 | 32,300 | 221,550 |
2007/07/06 | 32,550 | 32,700 | 32,350 | 32,650 | 236,310 |
2007/07/05 | 33,100 | 33,200 | 32,900 | 33,200 | 181,870 |
2007/07/04 | 33,000 | 33,250 | 32,850 | 33,150 | 156,230 |
2007/07/03 | 33,050 | 33,050 | 32,750 | 32,900 | 174,430 |
2007/07/02 | 33,000 | 33,200 | 32,850 | 32,850 | 305,200 |
2007/06/29 | 32,350 | 32,450 | 32,100 | 32,450 | 284,390 |
2007/06/28 | 32,000 | 32,150 | 31,700 | 31,950 | 321,700 |
2007/06/27 | 31,700 | 32,000 | 31,250 | 31,350 | 394,690 |
2007/06/26 | 31,550 | 32,450 | 31,200 | 32,100 | 412,220 |
2007/06/25 | 31,550 | 31,650 | 31,200 | 31,300 | 257,600 |
2007/06/22 | 31,750 | 31,750 | 31,100 | 31,500 | 399,390 |
2007/06/21 | 31,200 | 31,750 | 31,150 | 31,500 | 377,980 |
2007/06/20 | 31,800 | 31,850 | 31,100 | 31,100 | 357,900 |
2007/06/19 | 31,750 | 31,900 | 31,600 | 31,600 | 174,090 |
2007/06/18 | 31,450 | 31,950 | 31,450 | 31,700 | 238,280 |
2007/06/15 | 31,650 | 31,700 | 31,300 | 31,550 | 277,810 |
2007/06/14 | 31,300 | 31,550 | 30,950 | 31,250 | 287,660 |
2007/06/13 | 30,700 | 31,500 | 30,650 | 31,450 | 327,860 |
2007/06/12 | 32,000 | 32,000 | 31,200 | 31,500 | 359,520 |
2007/06/11 | 31,750 | 32,150 | 31,600 | 32,150 | 265,900 |
2007/06/08 | 32,400 | 32,450 | 31,650 | 31,950 | 440,480 |
2007/06/07 | 32,300 | 32,550 | 31,900 | 32,400 | 214,300 |
2007/06/06 | 32,050 | 32,550 | 32,000 | 32,250 | 232,220 |
2007/06/05 | 32,050 | 32,550 | 31,850 | 32,450 | 318,760 |
2007/06/04 | 33,700 | 33,700 | 32,550 | 32,650 | 236,950 |
2007/06/01 | 32,700 | 33,400 | 32,650 | 33,100 | 388,620 |
2007/05/31 | 32,100 | 32,750 | 32,100 | 32,600 | 287,550 |
2007/05/30 | 32,250 | 32,400 | 31,900 | 32,150 | 299,710 |
2007/05/29 | 31,750 | 32,450 | 31,650 | 32,250 | 432,590 |
2007/05/28 | 31,850 | 31,900 | 31,200 | 31,500 | 388,630 |
2007/05/25 | 32,050 | 32,200 | 31,600 | 32,000 | 446,680 |
2007/05/24 | 32,300 | 32,450 | 31,750 | 32,000 | 728,390 |
2007/05/23 | 31,500 | 31,750 | 30,500 | 31,100 | 966,970 |
2007/05/22 | 32,350 | 32,350 | 31,750 | 32,100 | 676,580 |
2007/05/21 | 31,450 | 31,600 | 30,750 | 31,150 | 809,210 |
2007/05/18 | 33,800 | 33,800 | 32,500 | 32,700 | 401,150 |
2007/05/17 | 33,850 | 33,900 | 33,150 | 33,400 | 274,390 |
2007/05/16 | 33,600 | 34,000 | 33,450 | 33,800 | 192,170 |
2007/05/15 | 34,450 | 34,500 | 33,800 | 34,000 | 234,860 |
2007/05/14 | 34,800 | 35,200 | 33,950 | 34,400 | 455,630 |
2007/05/11 | 33,300 | 34,300 | 32,350 | 34,200 | 322,210 |
2007/05/10 | 33,900 | 34,150 | 33,500 | 33,700 | 223,520 |
2007/05/09 | 33,450 | 34,350 | 33,450 | 34,200 | 301,910 |
2007/05/08 | 33,150 | 33,850 | 33,100 | 33,650 | 271,210 |
2007/05/07 | 32,950 | 33,400 | 32,800 | 33,150 | 302,870 |
2007/05/02 | 31,900 | 32,600 | 31,750 | 32,600 | 216,290 |
2007/05/01 | 32,100 | 32,200 | 31,750 | 31,750 | 236,220 |
2007/04/27 | 31,750 | 32,500 | 31,750 | 32,150 | 331,650 |
2007/04/26 | 32,200 | 32,300 | 31,600 | 31,750 | 392,900 |
2007/04/25 | 32,550 | 32,550 | 31,500 | 31,950 | 602,910 |
2007/04/24 | 31,800 | 32,450 | 31,650 | 32,350 | 247,830 |
2007/04/23 | 32,250 | 32,700 | 32,150 | 32,200 | 288,510 |
2007/04/20 | 32,350 | 32,350 | 31,800 | 32,050 | 290,140 |
2007/04/19 | 31,650 | 32,100 | 31,300 | 31,850 | 448,150 |
2007/04/18 | 31,250 | 32,150 | 30,950 | 31,950 | 612,430 |
2007/04/17 | 31,000 | 31,050 | 30,300 | 30,550 | 337,380 |
2007/04/16 | 30,900 | 31,350 | 30,650 | 31,050 | 251,830 |
2007/04/13 | 31,550 | 31,600 | 31,050 | 31,300 | 396,810 |
2007/04/12 | 31,850 | 31,900 | 31,150 | 31,200 | 380,960 |
2007/04/11 | 31,850 | 32,050 | 31,300 | 31,700 | 209,000 |
2007/04/10 | 31,550 | 32,000 | 31,350 | 31,800 | 171,420 |
2007/04/09 | 31,350 | 31,800 | 31,250 | 31,550 | 252,770 |
2007/04/06 | 31,000 | 31,250 | 30,650 | 31,100 | 292,090 |
2007/04/05 | 31,350 | 31,550 | 31,150 | 31,250 | 200,270 |
2007/04/04 | 31,250 | 31,400 | 30,800 | 31,200 | 242,210 |
2007/04/03 | 30,750 | 30,950 | 30,300 | 30,850 | 254,150 |
2007/04/02 | 31,100 | 31,600 | 30,600 | 30,650 | 332,790 |
2007/03/30 | 31,200 | 31,450 | 30,350 | 30,700 | 534,450 |
2007/03/29 | 30,850 | 30,950 | 30,150 | 30,800 | 345,490 |
2007/03/28 | 31,050 | 31,650 | 30,900 | 31,250 | 468,160 |
2007/03/27 | 30,900 | 31,300 | 30,750 | 31,050 | 457,220 |
2007/03/26 | 31,400 | 31,800 | 31,000 | 31,200 | 394,870 |
2007/03/23 | 31,550 | 32,150 | 31,350 | 31,750 | 246,410 |
2007/03/22 | 31,950 | 32,450 | 31,900 | 32,050 | 354,510 |
2007/03/20 | 31,600 | 31,850 | 31,400 | 31,600 | 242,490 |
2007/03/19 | 31,000 | 31,400 | 30,900 | 31,200 | 270,760 |
2007/03/16 | 31,000 | 31,400 | 30,900 | 31,100 | 511,820 |
2007/03/15 | 31,550 | 31,750 | 30,900 | 31,250 | 352,780 |
2007/03/14 | 30,950 | 31,600 | 30,900 | 31,150 | 524,560 |
2007/03/13 | 32,850 | 32,850 | 31,600 | 31,750 | 407,170 |
2007/03/12 | 33,100 | 33,200 | 32,500 | 32,850 | 350,900 |
2007/03/09 | 32,100 | 33,150 | 32,100 | 32,950 | 557,160 |
2007/03/08 | 31,700 | 32,100 | 30,900 | 32,100 | 295,170 |
2007/03/07 | 32,300 | 32,600 | 31,500 | 31,700 | 413,610 |
2007/03/06 | 30,400 | 31,950 | 30,350 | 31,900 | 559,370 |
2007/03/05 | 31,400 | 31,450 | 30,600 | 30,800 | 387,750 |
2007/03/02 | 31,950 | 32,250 | 31,600 | 32,150 | 362,150 |
2007/03/01 | 32,900 | 32,900 | 31,500 | 31,950 | 459,740 |
2007/02/28 | 32,250 | 32,900 | 32,050 | 32,600 | 578,880 |
2007/02/27 | 34,650 | 34,700 | 34,150 | 34,250 | 191,690 |
2007/02/26 | 34,550 | 34,900 | 34,400 | 34,600 | 259,420 |
2007/02/23 | 34,350 | 35,300 | 34,000 | 35,200 | 351,280 |
2007/02/22 | 34,200 | 35,200 | 34,200 | 34,500 | 264,560 |
2007/02/21 | 34,100 | 34,650 | 34,100 | 34,350 | 217,790 |
2007/02/20 | 34,400 | 34,800 | 34,200 | 34,600 | 217,710 |
2007/02/19 | 34,200 | 35,250 | 34,200 | 34,950 | 224,400 |
2007/02/16 | 35,250 | 35,250 | 34,450 | 34,900 | 398,410 |
2007/02/15 | 35,850 | 36,050 | 35,200 | 35,400 | 388,380 |
2007/02/14 | 35,650 | 36,200 | 35,600 | 36,000 | 205,720 |
2007/02/13 | 34,650 | 35,750 | 34,550 | 35,600 | 400,100 |
2007/02/09 | 34,000 | 35,200 | 33,900 | 35,050 | 375,970 |
2007/02/08 | 34,700 | 34,900 | 33,750 | 33,800 | 364,340 |
2007/02/07 | 35,150 | 35,300 | 34,600 | 35,050 | 268,380 |
2007/02/06 | 35,900 | 35,950 | 35,250 | 35,500 | 137,980 |
2007/02/05 | 36,350 | 36,400 | 35,400 | 35,450 | 181,380 |
2007/02/02 | 36,000 | 36,350 | 35,800 | 35,950 | 220,050 |
2007/02/01 | 35,400 | 36,000 | 35,350 | 35,850 | 416,520 |
2007/01/31 | 34,650 | 34,750 | 34,150 | 34,600 | 271,530 |
2007/01/30 | 35,550 | 35,800 | 34,650 | 34,700 | 240,340 |
2007/01/29 | 35,800 | 35,850 | 35,200 | 35,350 | 206,230 |
2007/01/26 | 35,550 | 35,950 | 35,350 | 35,900 | 303,210 |
2007/01/25 | 36,000 | 36,650 | 35,950 | 36,350 | 559,640 |
2007/01/24 | 35,600 | 35,750 | 35,400 | 35,750 | 261,890 |
2007/01/23 | 35,000 | 35,250 | 35,000 | 35,150 | 159,430 |
2007/01/22 | 35,100 | 35,450 | 34,500 | 35,300 | 356,830 |
2007/01/19 | 34,700 | 35,100 | 34,350 | 34,650 | 204,510 |
2007/01/18 | 33,800 | 34,350 | 33,700 | 34,150 | 217,310 |
2007/01/17 | 33,700 | 33,750 | 32,900 | 33,500 | 472,830 |
2007/01/16 | 34,100 | 34,350 | 33,700 | 33,850 | 196,570 |
2007/01/15 | 34,300 | 34,850 | 34,050 | 34,350 | 153,920 |
2007/01/12 | 33,900 | 34,150 | 33,450 | 34,050 | 193,940 |
2007/01/11 | 34,150 | 34,250 | 33,250 | 33,550 | 356,340 |
2007/01/10 | 34,550 | 34,650 | 33,950 | 34,000 | 324,530 |
2007/01/09 | 34,700 | 35,600 | 34,500 | 35,350 | 402,850 |
2007/01/05 | 34,950 | 34,950 | 34,350 | 34,800 | 341,690 |
2007/01/04 | 34,650 | 35,000 | 34,550 | 34,650 | 305,430 |