8591 オリックス(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	2,310	2,320	2,290	2,320	46,000	175.36
1983-12-27	2,290	2,350	2,260	2,320	84,000	175.36
1983-12-26	2,250	2,290	2,250	2,290	31,000	173.09
1983-12-24	2,290	2,290	2,250	2,250	35,000	170.07
1983-12-23	2,300	2,300	2,290	2,300	28,000	173.85
1983-12-22	2,300	2,310	2,290	2,290	73,000	173.09
1983-12-21	2,300	2,310	2,260	2,290	76,000	173.09
1983-12-20	2,300	2,320	2,260	2,320	105,000	175.36
1983-12-19	2,260	2,300	2,260	2,300	18,000	173.85
1983-12-17	2,300	2,300	2,280	2,300	38,000	173.85
1983-12-16	2,260	2,330	2,260	2,330	117,000	176.12
1983-12-15	2,270	2,290	2,230	2,260	63,000	170.82
1983-12-14	2,240	2,250	2,220	2,250	57,000	170.07
1983-12-13	2,230	2,250	2,200	2,250	86,000	170.07
1983-12-12	2,210	2,250	2,190	2,240	156,000	169.31
1983-12-09	2,210	2,250	2,180	2,250	107,000	170.07
1983-12-08	2,200	2,250	2,200	2,250	43,000	170.07
1983-12-07	2,200	2,200	2,200	2,200	10,000	166.29
1983-12-06	2,190	2,200	2,190	2,190	19,000	165.53
1983-12-05	2,210	2,220	2,190	2,220	22,000	167.80
1983-12-03	2,200	2,210	2,200	2,200	13,000	166.29
1983-12-02	2,210	2,210	2,200	2,200	11,000	166.29
1983-12-01	2,210	2,210	2,200	2,200	14,000	166.29
1983-11-30	2,210	2,210	2,200	2,210	39,000	167.05
1983-11-29	2,210	2,210	2,200	2,200	57,000	166.29
1983-11-28	2,220	2,230	2,200	2,210	64,000	167.05
1983-11-26	2,210	2,220	2,210	2,210	16,000	167.05
1983-11-25	2,200	2,210	2,200	2,200	22,000	166.29
1983-11-24	2,190	2,220	2,190	2,200	44,000	166.29
1983-11-22	2,210	2,210	2,090	2,190	146,000	165.53
1983-11-21	2,210	2,210	2,200	2,200	4,000	166.29
1983-11-19	2,210	2,210	2,190	2,210	21,000	167.05
1983-11-18	2,160	2,200	2,160	2,200	54,000	166.29
1983-11-17	2,210	2,230	2,160	2,160	26,000	163.27
1983-11-16	2,190	2,220	2,160	2,190	18,000	165.53
1983-11-15	2,230	2,230	2,220	2,230	16,000	168.56
1983-11-14	2,260	2,260	2,240	2,240	22,000	169.31
1983-11-11	2,240	2,280	2,240	2,280	11,000	172.34
1983-11-10	2,310	2,310	2,280	2,300	54,000	173.85
1983-11-09	2,320	2,320	2,310	2,310	14,000	174.60
1983-11-08	2,310	2,310	2,310	2,310	9,000	174.60
1983-11-07	2,310	2,310	2,310	2,310	16,000	174.60
1983-11-05	2,310	2,310	2,310	2,310	6,000	174.60
1983-11-04	2,320	2,320	2,290	2,300	73,000	173.85
1983-11-02	2,310	2,350	2,310	2,350	15,000	177.63
1983-11-01	2,310	2,310	2,310	2,310	5,000	174.60
1983-10-31	2,310	2,310	2,310	2,310	5,000	174.60
1983-10-29	2,310	2,310	2,310	2,310	12,000	174.60
1983-10-28	2,310	2,310	2,310	2,310	17,000	174.60
1983-10-27	2,350	2,350	2,310	2,310	14,000	174.60
1983-10-26	2,320	2,320	2,310	2,310	18,000	174.60
1983-10-25	2,310	2,310	2,310	2,310	10,000	174.60
1983-10-24	2,310	2,310	2,310	2,310	8,000	174.60
1983-10-22	2,320	2,350	2,320	2,350	24,000	177.63
1983-10-20	2,420	2,440	2,400	2,400	60,000	181.41
1983-10-18	2,500	2,500	2,500	2,500	10,000	188.96
1983-10-17	2,550	2,550	2,540	2,540	9,000	191.99
1983-10-15	2,540	2,550	2,540	2,550	6,000	192.74
1983-10-14	2,590	2,590	2,540	2,550	11,000	192.74
1983-10-13	2,600	2,600	2,590	2,600	15,000	196.52
1983-10-12	2,600	2,620	2,600	2,600	25,000	196.52
1983-10-07	2,670	2,700	2,670	2,680	39,000	202.57
1983-10-06	2,660	2,660	2,650	2,650	5,000	200.30
1983-10-05	2,620	2,670	2,620	2,660	42,000	201.06
1983-09-30	2,700	2,700	2,630	2,700	18,000	204.08
1983-09-29	2,690	2,700	2,660	2,670	33,000	201.81
1983-09-28	2,750	2,750	2,700	2,700	33,000	204.08
1983-09-27	2,620	2,670	2,620	2,660	22,000	201.06
1983-09-26	2,640	2,670	2,640	2,670	27,000	201.81
1983-09-24	2,680	2,690	2,670	2,680	13,000	202.57
1983-09-22	2,700	2,700	2,690	2,690	20,000	203.33
1983-09-21	2,680	2,700	2,670	2,690	28,000	203.33
1983-09-20	2,670	2,690	2,670	2,670	30,000	201.81
1983-09-19	2,650	2,670	2,650	2,670	45,000	201.81
1983-09-17	2,640	2,640	2,640	2,640	35,000	199.55
1983-09-16	2,650	2,650	2,650	2,650	30,000	200.30
1983-09-14	2,650	2,680	2,650	2,680	44,000	202.57
1983-09-13	2,670	2,670	2,650	2,650	5,000	200.30
1983-09-12	2,670	2,690	2,650	2,650	12,000	200.30
1983-09-09	2,700	2,700	2,660	2,660	45,000	201.06
1983-09-08	2,700	2,720	2,700	2,700	43,000	204.08
1983-09-07	2,700	2,760	2,660	2,700	128,000	204.08
1983-09-06	2,650	2,690	2,650	2,660	15,000	201.06
1983-09-05	2,660	2,660	2,590	2,640	30,000	199.55
1983-09-03	2,660	2,660	2,660	2,660	22,000	201.06
1983-09-02	2,670	2,680	2,660	2,680	44,000	202.57
1983-09-01	2,610	2,710	2,590	2,700	119,000	204.08
1983-08-31	2,670	2,670	2,670	2,670	3,000	201.81
1983-08-30	2,650	2,650	2,650	2,650	4,000	200.30
1983-08-27	2,650	2,650	2,650	2,650	4,000	200.30
1983-08-26	2,700	2,700	2,650	2,650	4,000	200.30
1983-08-25	2,660	2,660	2,660	2,660	1,000	201.06
1983-08-24	2,690	2,690	2,650	2,650	4,000	200.30
1983-08-23	2,740	2,750	2,660	2,690	25,000	203.33
1983-08-22	2,620	2,700	2,620	2,700	10,000	204.08
1983-08-20	2,620	2,620	2,610	2,620	10,000	198.04
1983-08-19	2,540	2,580	2,500	2,580	39,000	195.01
1983-08-18	2,500	2,600	2,500	2,580	49,000	195.01
1983-08-16	2,450	2,450	2,450	2,450	3,000	185.19
1983-08-15	2,430	2,450	2,430	2,450	19,000	185.19
1983-08-12	2,450	2,450	2,450	2,450	11,000	185.19
1983-08-11	2,430	2,430	2,430	2,430	8,000	183.67
1983-08-10	2,390	2,430	2,390	2,410	49,000	182.16
1983-08-09	2,420	2,460	2,400	2,430	30,000	183.67
1983-08-08	2,470	2,500	2,470	2,500	7,000	188.96
1983-08-05	2,490	2,500	2,490	2,500	5,000	188.96
1983-08-04	2,410	2,490	2,410	2,490	8,000	188.21
1983-08-03	2,450	2,450	2,450	2,450	12,000	185.19
1983-08-02	2,460	2,460	2,400	2,450	39,000	185.19
1983-07-30	2,500	2,530	2,500	2,530	38,000	191.23
1983-07-29	2,500	2,530	2,460	2,500	28,000	188.96
1983-07-28	2,530	2,530	2,500	2,500	42,000	188.96
1983-07-27	2,530	2,530	2,500	2,500	10,000	188.96
1983-07-26	2,510	2,520	2,510	2,520	23,000	190.48
1983-07-25	2,590	2,590	2,500	2,530	49,000	191.23
1983-07-23	2,510	2,550	2,500	2,550	84,000	192.74
1983-07-22	2,460	2,530	2,460	2,500	74,000	188.96
1983-07-21	2,390	2,450	2,390	2,450	52,000	185.19
1983-07-20	2,360	2,360	2,310	2,350	119,000	177.63
1983-07-19	2,300	2,300	2,300	2,300	46,000	173.85
1983-07-15	2,250	2,270	2,250	2,260	51,000	170.82
1983-07-14	2,250	2,250	2,210	2,210	11,000	167.05
1983-07-13	2,300	2,300	2,260	2,270	44,000	171.58
1983-07-12	2,430	2,430	2,300	2,300	32,000	173.85
1983-07-11	2,450	2,450	2,400	2,400	32,000	181.41
1983-07-08	2,550	2,550	2,500	2,500	33,000	188.96
1983-07-07	2,600	2,600	2,550	2,550	17,000	192.74
1983-07-06	2,650	2,650	2,600	2,600	16,000	196.52
1983-07-05	2,650	2,650	2,650	2,650	4,000	200.30
1983-07-02	2,670	2,670	2,630	2,630	15,000	198.79
1983-07-01	2,630	2,690	2,630	2,690	31,000	203.33
1983-06-27	2,700	2,750	2,700	2,730	79,000	206.35
1983-06-25	2,740	2,740	2,740	2,740	4,000	207.11
1983-06-24	2,690	2,740	2,690	2,740	5,000	207.11
1983-06-23	2,670	2,700	2,670	2,700	28,000	204.08
1983-06-22	2,670	2,670	2,670	2,670	4,000	201.81
1983-06-21	2,700	2,700	2,670	2,670	39,000	201.81
1983-06-20	2,700	2,710	2,700	2,700	20,000	204.08
1983-06-17	2,670	2,700	2,670	2,700	48,000	204.08
1983-06-16	2,700	2,700	2,700	2,700	48,000	204.08
1983-06-14	2,740	2,740	2,700	2,740	5,000	207.11
1983-06-13	2,720	2,750	2,720	2,750	4,000	207.86
1983-06-11	2,710	2,720	2,710	2,720	9,000	205.59
1983-06-10	2,720	2,720	2,720	2,720	10,000	205.59
1983-06-09	2,710	2,710	2,710	2,710	10,000	204.84
1983-06-08	2,710	2,710	2,710	2,710	2,000	204.84
1983-06-07	2,720	2,730	2,720	2,730	7,000	206.35
1983-06-06	2,700	2,730	2,700	2,730	24,000	206.35
1983-06-04	2,720	2,720	2,720	2,720	2,000	205.59
1983-06-03	2,710	2,770	2,700	2,700	32,000	204.08
1983-06-02	2,700	2,720	2,700	2,720	68,000	205.59
1983-06-01	2,700	2,730	2,700	2,730	10,000	206.35
1983-05-31	2,660	2,720	2,660	2,720	13,000	205.59
1983-05-30	2,700	2,700	2,700	2,700	1,000	204.08
1983-05-28	2,660	2,700	2,650	2,700	11,000	204.08
1983-05-27	2,670	2,700	2,670	2,700	31,000	204.08
1983-05-26	2,670	2,700	2,670	2,700	37,000	204.08
1983-05-25	2,670	2,670	2,670	2,670	3,000	201.81
1983-05-24	2,700	2,700	2,670	2,670	6,000	201.81
1983-05-23	2,680	2,710	2,680	2,700	68,000	204.08
1983-05-20	2,670	2,710	2,670	2,700	59,000	204.08
1983-05-19	2,710	2,710	2,700	2,700	5,000	204.08
1983-05-18	2,690	2,700	2,690	2,700	9,000	204.08
1983-05-17	2,690	2,690	2,690	2,690	10,000	203.33
1983-05-16	2,700	2,700	2,700	2,700	4,000	204.08
1983-05-14	2,690	2,700	2,690	2,700	15,000	204.08
1983-05-13	2,690	2,690	2,650	2,690	20,000	203.33
1983-05-12	2,690	2,690	2,690	2,690	14,000	203.33
1983-05-11	2,680	2,700	2,670	2,690	64,000	203.33
1983-05-10	2,630	2,650	2,600	2,640	127,000	199.55
1983-05-09	2,650	2,650	2,620	2,650	40,000	200.30
1983-05-07	2,630	2,630	2,620	2,620	5,000	198.04
1983-05-06	2,600	2,630	2,600	2,620	42,000	198.04
1983-04-30	2,500	2,500	2,500	2,500	53,000	188.96
1983-04-28	2,480	2,490	2,480	2,480	226,000	187.45
1983-04-27	2,480	2,480	2,480	2,480	11,000	187.45
1983-04-26	2,500	2,500	2,500	2,500	4,000	188.96
1983-04-25	2,500	2,500	2,450	2,450	60,000	185.19
1983-04-23	2,500	2,500	2,500	2,500	100,000	188.96
1983-04-22	2,540	2,540	2,530	2,530	51,000	191.23
1983-04-21	2,540	2,540	2,530	2,540	40,000	191.99
1983-04-20	2,540	2,550	2,530	2,540	28,000	191.99
1983-04-19	2,540	2,550	2,530	2,550	87,000	192.74
1983-04-18	2,510	2,530	2,490	2,530	53,000	191.23
1983-04-15	2,560	2,560	2,550	2,550	56,000	192.74
1983-04-14	2,600	2,600	2,560	2,560	3,000	193.50
1983-04-13	2,560	2,600	2,560	2,600	17,000	196.52
1983-04-12	2,600	2,600	2,570	2,570	5,000	194.26
1983-04-09	2,620	2,620	2,620	2,620	3,000	198.04
1983-04-08	2,680	2,680	2,680	2,680	4,000	202.57
1983-04-07	2,630	2,650	2,630	2,650	6,000	200.30
1983-04-06	2,620	2,620	2,620	2,620	5,000	198.04
1983-04-05	2,620	2,620	2,620	2,620	9,000	198.04
1983-04-04	2,610	2,620	2,610	2,620	19,000	198.04
1983-04-01	2,580	2,600	2,580	2,600	47,000	196.52
1983-03-31	2,600	2,600	2,580	2,580	35,000	195.01
1983-03-30	2,620	2,620	2,580	2,580	69,000	195.01
1983-03-29	2,620	2,650	2,620	2,620	40,000	198.04
1983-03-28	2,630	2,640	2,600	2,600	28,000	196.52
1983-03-26	2,600	2,620	2,600	2,620	18,000	198.04
1983-03-25	2,650	2,650	2,650	2,650	13,000	200.30
1983-03-24	2,710	2,720	2,710	2,720	9,000	205.59
1983-03-23	2,650	2,720	2,650	2,720	19,000	205.59
1983-03-18	2,740	2,740	2,730	2,730	5,000	206.35
1983-03-17	2,700	2,740	2,690	2,740	44,000	207.11
1983-03-16	2,490	2,580	2,430	2,580	75,000	195.01
1983-03-15	2,470	2,470	2,390	2,450	24,000	185.19
1983-03-14	2,560	2,560	2,550	2,550	38,000	192.74
1983-03-12	2,630	2,630	2,630	2,630	4,000	198.79
1983-03-11	2,600	2,600	2,550	2,600	18,000	196.52
1983-03-10	2,670	2,670	2,630	2,630	12,000	198.79
1983-03-09	2,700	2,700	2,650	2,670	20,000	201.81
1983-03-08	2,720	2,720	2,670	2,670	45,000	201.81
1983-03-07	2,750	2,750	2,720	2,740	22,000	207.11
1983-03-05	2,720	2,730	2,720	2,720	25,000	205.59
1983-03-04	2,770	2,770	2,720	2,720	25,000	205.59
1983-03-03	2,620	2,730	2,620	2,730	24,000	206.35
1983-03-02	2,620	2,620	2,610	2,610	4,000	197.28
1983-03-01	2,620	2,620	2,610	2,610	20,000	197.28
1983-02-28	2,610	2,610	2,610	2,610	7,000	197.28
1983-02-26	2,600	2,610	2,600	2,600	45,000	196.52
1983-02-25	2,600	2,600	2,600	2,600	20,000	196.52
1983-02-24	2,580	2,610	2,580	2,600	574,000	196.52
1983-02-23	2,630	2,630	2,580	2,600	121,000	196.52
1983-02-22	2,680	2,680	2,680	2,680	7,000	202.57
1983-02-21	2,740	2,740	2,740	2,740	1,000	207.11
1983-02-18	2,800	2,800	2,800	2,800	12,000	211.64
1983-02-17	2,750	2,800	2,750	2,800	27,000	211.64
1983-02-16	2,860	2,880	2,830	2,830	53,000	213.91
1983-02-15	2,700	2,800	2,700	2,800	54,000	211.64
1983-02-14	2,670	2,700	2,670	2,700	29,000	204.08
1983-02-12	2,500	2,600	2,500	2,600	30,000	196.52
1983-02-10	2,480	2,500	2,450	2,500	43,000	188.96
1983-02-09	2,440	2,440	2,440	2,440	15,000	184.43
1983-02-08	2,340	2,400	2,340	2,400	49,000	181.41
1983-02-07	2,350	2,350	2,330	2,350	10,000	177.63
1983-02-05	2,360	2,360	2,350	2,350	2,000	177.63
1983-02-04	2,310	2,350	2,300	2,350	18,000	177.63
1983-02-03	2,300	2,300	2,250	2,250	39,000	170.07
1983-02-01	2,390	2,390	2,390	2,390	4,000	180.65
1983-01-31	2,390	2,410	2,380	2,390	69,000	180.65
1983-01-29	2,400	2,420	2,390	2,400	24,000	181.41
1983-01-28	2,270	2,400	2,270	2,400	57,000	181.41
1983-01-27	2,190	2,250	2,190	2,250	73,000	170.07
1983-01-26	2,090	2,200	2,090	2,200	120,000	166.29
1983-01-25	1,950	2,010	1,950	2,010	57,000	151.93
1983-01-24	1,960	1,960	1,950	1,960	56,000	148.15
1983-01-21	2,050	2,080	2,050	2,080	71,000	157.22
1983-01-19	2,220	2,250	2,200	2,250	108,000	170.07
1983-01-18	2,200	2,200	2,200	2,200	31,000	166.29
1983-01-17	2,200	2,200	2,200	2,200	117,000	166.29
1983-01-14	2,200	2,200	2,200	2,200	44,000	166.29
1983-01-13	2,250	2,250	2,200	2,200	56,000	166.29
1983-01-12	2,300	2,300	2,220	2,220	60,000	167.80
1983-01-10	2,250	2,250	2,250	2,250	3,000	170.07
1983-01-08	2,250	2,250	2,250	2,250	27,000	170.07
1983-01-06	2,270	2,270	2,240	2,240	14,000	169.31
1983-01-05	2,240	2,260	2,240	2,260	19,000	170.82
1983-01-04	2,200	2,200	2,200	2,200	3,000	166.29

分割・併合履歴： [2013-03-27]1株→10株 [2000-03-28]1株→1.2株 [1990-03-27]1株→1.05株 [1987-09-26]1株→1.05株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31