8591 オリックス(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	2,740	2,800	2,740	2,800	5,000	211.64
1985-12-27	2,640	2,660	2,640	2,650	36,000	200.30
1985-12-26	2,760	2,760	2,610	2,610	19,000	197.28
1985-12-25	2,790	2,790	2,750	2,750	4,000	207.86
1985-12-24	2,790	2,800	2,780	2,790	28,000	210.88
1985-12-23	2,790	2,820	2,790	2,800	39,000	211.64
1985-12-21	2,830	2,830	2,800	2,800	5,000	211.64
1985-12-20	2,800	2,800	2,790	2,790	56,000	210.88
1985-12-19	2,800	2,830	2,790	2,810	187,000	212.40
1985-12-18	2,830	2,840	2,810	2,810	14,000	212.40
1985-12-17	2,890	2,890	2,820	2,850	14,000	215.42
1985-12-16	2,900	2,900	2,850	2,850	37,000	215.42
1985-12-13	2,900	2,950	2,840	2,900	112,000	219.20
1985-12-12	2,790	2,970	2,780	2,970	198,000	224.49
1985-12-11	2,590	2,690	2,590	2,690	92,000	203.33
1985-12-10	2,560	2,580	2,560	2,580	26,000	195.01
1985-12-09	2,500	2,560	2,500	2,560	109,000	193.50
1985-12-07	2,500	2,500	2,500	2,500	252,000	188.96
1985-12-06	2,650	2,650	2,520	2,530	76,000	191.23
1985-12-05	2,500	2,670	2,500	2,670	136,000	201.81
1985-12-04	2,520	2,520	2,490	2,520	58,000	190.48
1985-12-03	2,570	2,570	2,490	2,500	55,000	188.96
1985-12-02	2,600	2,600	2,600	2,600	1,000	196.52
1985-11-30	2,650	2,650	2,610	2,610	32,000	197.28
1985-11-28	2,500	2,580	2,500	2,550	13,000	192.74
1985-11-27	2,480	2,500	2,480	2,480	90,000	187.45
1985-11-26	2,520	2,520	2,480	2,480	22,000	187.45
1985-11-25	2,530	2,550	2,520	2,530	59,000	191.23
1985-11-22	2,530	2,530	2,500	2,510	77,000	189.72
1985-11-21	2,500	2,500	2,460	2,490	36,000	188.21
1985-11-20	2,410	2,450	2,400	2,450	143,000	185.19
1985-11-19	2,450	2,450	2,450	2,450	42,000	185.19
1985-11-18	2,580	2,580	2,490	2,490	28,000	188.21
1985-11-16	2,490	2,500	2,490	2,500	6,000	188.96
1985-11-15	2,440	2,490	2,440	2,490	9,000	188.21
1985-11-14	2,450	2,450	2,450	2,450	6,000	185.19
1985-11-13	2,500	2,500	2,450	2,450	6,000	185.19
1985-11-12	2,480	2,490	2,480	2,490	31,000	188.21
1985-11-11	2,500	2,500	2,480	2,480	11,000	187.45
1985-11-08	2,480	2,510	2,480	2,500	34,000	188.96
1985-11-07	2,490	2,500	2,450	2,490	45,000	188.21
1985-11-06	2,520	2,530	2,520	2,520	37,000	190.48
1985-11-05	2,540	2,560	2,520	2,560	11,000	193.50
1985-11-02	2,540	2,540	2,540	2,540	5,000	191.99
1985-11-01	2,550	2,550	2,540	2,540	6,000	191.99
1985-10-31	2,550	2,640	2,550	2,640	31,000	199.55
1985-10-30	2,550	2,550	2,550	2,550	14,000	192.74
1985-10-29	2,590	2,590	2,540	2,540	38,000	191.99
1985-10-28	2,510	2,530	2,510	2,520	4,000	190.48
1985-10-26	2,500	2,500	2,460	2,470	20,000	186.70
1985-10-25	2,580	2,600	2,570	2,570	37,000	194.26
1985-10-24	2,590	2,590	2,550	2,590	64,000	195.77
1985-10-23	2,580	2,580	2,550	2,580	59,000	195.01
1985-10-22	2,580	2,600	2,570	2,580	54,000	195.01
1985-10-21	2,580	2,580	2,580	2,580	2,000	195.01
1985-10-19	2,600	2,600	2,600	2,600	2,000	196.52
1985-10-18	2,550	2,560	2,550	2,550	32,000	192.74
1985-10-17	2,560	2,580	2,550	2,580	25,000	195.01
1985-10-16	2,530	2,570	2,530	2,550	10,000	192.74
1985-10-15	2,530	2,600	2,520	2,600	31,000	196.52
1985-10-14	2,550	2,550	2,550	2,550	22,000	192.74
1985-10-11	2,370	2,550	2,370	2,550	39,000	192.74
1985-10-08	2,330	2,350	2,320	2,350	57,000	177.63
1985-10-07	2,350	2,350	2,350	2,350	21,000	177.63
1985-10-05	2,350	2,350	2,350	2,350	11,000	177.63
1985-10-04	2,320	2,330	2,300	2,300	33,000	173.85
1985-10-03	2,310	2,330	2,310	2,320	17,000	175.36
1985-10-02	2,290	2,330	2,260	2,300	32,000	173.85
1985-10-01	2,350	2,350	2,250	2,250	12,000	170.07
1985-09-30	2,430	2,430	2,430	2,430	8,000	183.67
1985-09-28	2,430	2,450	2,420	2,420	26,000	182.92
1985-09-27	2,500	2,500	2,450	2,450	25,000	185.19
1985-09-26	2,500	2,550	2,500	2,550	12,000	192.74
1985-09-25	2,550	2,550	2,540	2,540	43,000	191.99
1985-09-24	2,600	2,610	2,550	2,550	35,000	192.74
1985-09-21	2,690	2,690	2,600	2,600	3,000	196.52
1985-09-20	2,690	2,690	2,690	2,690	2,000	203.33
1985-09-19	2,700	2,700	2,700	2,700	1,000	204.08
1985-09-18	2,640	2,750	2,640	2,750	104,000	207.86
1985-09-17	2,600	2,600	2,600	2,600	52,000	196.52
1985-09-13	2,550	2,600	2,540	2,550	38,000	192.74
1985-09-12	2,550	2,550	2,540	2,550	29,000	192.74
1985-09-11	2,560	2,570	2,550	2,570	91,000	194.26
1985-09-10	2,550	2,560	2,550	2,550	4,000	192.74
1985-09-09	2,540	2,550	2,540	2,550	2,000	192.74
1985-09-07	2,500	2,510	2,490	2,500	17,000	188.96
1985-09-06	2,520	2,520	2,480	2,480	31,000	187.45
1985-09-05	2,550	2,550	2,520	2,520	21,000	190.48
1985-09-04	2,550	2,560	2,550	2,550	16,000	192.74
1985-09-03	2,550	2,550	2,550	2,550	6,000	192.74
1985-09-02	2,620	2,620	2,550	2,550	18,000	192.74
1985-08-30	2,490	2,650	2,490	2,650	181,000	200.30
1985-08-29	2,500	2,520	2,480	2,490	100,000	188.21
1985-08-28	2,550	2,550	2,520	2,520	74,000	190.48
1985-08-27	2,560	2,560	2,550	2,550	10,000	192.74
1985-08-26	2,550	2,550	2,550	2,550	2,000	192.74
1985-08-24	2,570	2,570	2,570	2,570	2,000	194.26
1985-08-23	2,550	2,550	2,500	2,500	244,000	188.96
1985-08-22	2,550	2,550	2,550	2,550	45,000	192.74
1985-08-21	2,550	2,550	2,550	2,550	4,000	192.74
1985-08-20	2,550	2,550	2,550	2,550	2,000	192.74
1985-08-19	2,530	2,530	2,530	2,530	4,000	191.23
1985-08-17	2,570	2,570	2,550	2,550	8,000	192.74
1985-08-16	2,550	2,570	2,540	2,570	27,000	194.26
1985-08-15	2,550	2,560	2,550	2,550	18,000	192.74
1985-08-14	2,390	2,550	2,360	2,550	95,000	192.74
1985-08-13	2,570	2,570	2,350	2,350	61,000	177.63
1985-08-12	2,590	2,590	2,590	2,590	16,000	195.77
1985-08-09	2,610	2,610	2,590	2,590	70,000	195.77
1985-08-08	2,610	2,620	2,610	2,610	62,000	197.28
1985-08-07	2,650	2,660	2,610	2,610	50,000	197.28
1985-08-06	2,660	2,690	2,650	2,680	28,000	202.57
1985-08-05	2,650	2,700	2,650	2,700	22,000	204.08
1985-08-03	2,720	2,720	2,670	2,700	49,000	204.08
1985-08-02	2,680	2,750	2,680	2,750	40,000	207.86
1985-08-01	2,670	2,670	2,670	2,670	10,000	201.81
1985-07-31	2,640	2,670	2,640	2,670	12,000	201.81
1985-07-30	2,700	2,700	2,650	2,650	9,000	200.30
1985-07-29	2,670	2,700	2,670	2,700	3,000	204.08
1985-07-27	2,670	2,670	2,660	2,660	4,000	201.06
1985-07-26	2,720	2,720	2,650	2,700	97,000	204.08
1985-07-25	2,750	2,790	2,720	2,720	45,000	205.59
1985-07-24	2,790	2,800	2,760	2,800	78,000	211.64
1985-07-23	2,910	2,910	2,820	2,820	40,000	213.15
1985-07-20	2,960	2,960	2,950	2,950	12,000	222.98
1985-07-19	3,000	3,000	2,980	2,980	15,000	225.25
1985-07-18	3,100	3,100	3,000	3,000	111,000	226.76
1985-07-17	3,050	3,120	3,050	3,120	29,000	235.83
1985-07-16	2,960	3,050	2,960	3,000	30,000	226.76
1985-07-12	3,100	3,100	3,060	3,100	35,000	234.32
1985-07-11	3,100	3,130	3,090	3,100	22,000	234.32
1985-07-10	3,220	3,220	3,100	3,150	39,000	238.10
1985-07-09	3,180	3,200	3,160	3,200	133,000	241.88
1985-07-08	3,200	3,200	3,150	3,180	56,000	240.36
1985-07-06	3,110	3,200	3,110	3,170	60,000	239.61
1985-07-05	3,180	3,180	3,150	3,160	44,000	238.85
1985-07-04	3,230	3,230	3,230	3,230	6,000	244.14
1985-07-03	3,270	3,270	3,220	3,250	152,000	245.65
1985-07-02	3,270	3,290	3,250	3,290	215,000	248.68
1985-07-01	3,160	3,290	3,150	3,290	100,000	248.68
1985-06-29	3,160	3,160	3,160	3,160	4,000	238.85
1985-06-28	3,100	3,100	3,100	3,100	7,000	234.32
1985-06-27	3,180	3,180	3,100	3,100	27,000	234.32
1985-06-26	3,150	3,180	3,150	3,180	65,000	240.36
1985-06-25	3,130	3,150	3,130	3,150	22,000	238.10
1985-06-24	3,100	3,110	3,100	3,110	97,000	235.07
1985-06-22	3,060	3,060	3,060	3,060	24,000	231.29
1985-06-21	3,100	3,100	3,060	3,060	117,000	231.29
1985-06-20	3,100	3,150	3,100	3,100	82,000	234.32
1985-06-19	3,100	3,150	3,100	3,150	51,000	238.10
1985-06-18	3,100	3,100	3,100	3,100	72,000	234.32
1985-06-17	3,100	3,100	3,100	3,100	1,000	234.32
1985-06-15	3,100	3,150	3,100	3,150	6,000	238.10
1985-06-14	3,100	3,190	3,080	3,150	51,000	238.10
1985-06-13	3,100	3,140	3,100	3,140	30,000	237.34
1985-06-12	3,100	3,120	3,090	3,100	88,000	234.32
1985-06-11	3,050	3,090	3,030	3,090	81,000	233.56
1985-06-10	3,010	3,030	2,970	3,000	55,000	226.76
1985-06-07	2,950	3,010	2,950	2,970	38,000	224.49
1985-06-06	2,890	2,920	2,890	2,900	63,000	219.20
1985-06-05	2,850	2,900	2,830	2,890	36,000	218.44
1985-06-04	2,800	2,890	2,800	2,890	51,000	218.44
1985-06-03	2,890	2,890	2,850	2,850	27,000	215.42
1985-06-01	2,900	2,910	2,850	2,850	20,000	215.42
1985-05-31	2,900	2,900	2,890	2,900	25,000	219.20
1985-05-30	2,900	2,900	2,900	2,900	20,000	219.20
1985-05-29	2,860	2,900	2,850	2,900	93,000	219.20
1985-05-28	2,850	2,850	2,850	2,850	8,000	215.42
1985-05-27	2,850	2,850	2,850	2,850	4,000	215.42
1985-05-25	2,850	2,880	2,850	2,860	12,000	216.18
1985-05-24	2,850	2,900	2,820	2,900	50,000	219.20
1985-05-23	2,860	2,860	2,850	2,860	19,000	216.18
1985-05-22	2,840	2,860	2,840	2,860	33,000	216.18
1985-05-21	2,820	2,830	2,820	2,830	33,000	213.91
1985-05-20	2,780	2,800	2,780	2,800	53,000	211.64
1985-05-18	2,760	2,800	2,760	2,800	44,000	211.64
1985-05-17	2,760	2,760	2,760	2,760	4,000	208.62
1985-05-16	2,760	2,800	2,760	2,800	50,000	211.64
1985-05-15	2,800	2,800	2,800	2,800	42,000	211.64
1985-05-14	2,800	2,820	2,800	2,800	46,000	211.64
1985-05-13	2,780	2,800	2,780	2,800	31,000	211.64
1985-05-10	2,780	2,800	2,780	2,780	18,000	210.13
1985-05-09	2,780	2,780	2,780	2,780	15,000	210.13
1985-05-08	2,760	2,760	2,760	2,760	25,000	208.62
1985-05-07	2,730	2,740	2,730	2,740	6,000	207.11
1985-05-04	2,800	2,800	2,700	2,700	21,000	204.08
1985-05-02	2,800	2,850	2,800	2,850	9,000	215.42
1985-05-01	2,760	2,850	2,760	2,850	33,000	215.42
1985-04-30	2,850	2,850	2,800	2,800	11,000	211.64
1985-04-27	2,900	2,920	2,850	2,850	6,000	215.42
1985-04-26	2,850	2,920	2,850	2,920	39,000	220.71
1985-04-25	2,840	2,850	2,810	2,850	14,000	215.42
1985-04-24	2,840	2,840	2,840	2,840	13,000	214.66
1985-04-23	2,850	2,850	2,850	2,850	1,000	215.42
1985-04-22	2,850	2,850	2,850	2,850	1,000	215.42
1985-04-20	2,800	2,800	2,780	2,780	4,000	210.13
1985-04-19	2,790	2,800	2,760	2,790	15,000	210.88
1985-04-18	2,790	2,820	2,790	2,800	29,000	211.64
1985-04-17	2,800	2,850	2,800	2,800	81,000	211.64
1985-04-16	2,850	2,850	2,850	2,850	18,000	215.42
1985-04-15	2,900	2,900	2,890	2,900	9,000	219.20
1985-04-12	2,960	2,960	2,810	2,850	35,000	215.42
1985-04-11	3,030	3,030	2,950	2,950	30,000	222.98
1985-04-10	3,080	3,080	3,030	3,030	13,000	229.03
1985-04-09	2,950	3,100	2,950	2,990	16,000	226
1985-04-08	3,000	3,000	2,990	3,000	4,000	226.76
1985-04-05	3,050	3,050	2,990	2,990	35,000	226
1985-04-04	3,000	3,040	3,000	3,000	46,000	226.76
1985-04-03	3,020	3,100	3,000	3,040	25,000	229.78
1985-04-02	3,120	3,120	3,070	3,070	21,000	232.05
1985-04-01	3,120	3,150	3,080	3,150	40,000	238.10
1985-03-30	3,170	3,170	3,140	3,160	21,000	238.85
1985-03-29	3,100	3,190	3,090	3,190	59,000	241.12
1985-03-28	3,000	3,100	3,000	3,100	920,000	234.32
1985-03-27	2,900	3,050	2,900	3,000	129,000	226.76
1985-03-26	3,000	3,040	2,910	2,910	41,000	219.96
1985-03-25	3,030	3,040	3,000	3,040	48,000	229.78
1985-03-23	3,010	3,090	3,000	3,090	40,000	233.56
1985-03-22	3,020	3,050	3,000	3,000	49,000	226.76
1985-03-20	3,050	3,080	3,000	3,000	97,000	226.76
1985-03-19	3,040	3,090	3,040	3,050	45,000	230.54
1985-03-18	3,090	3,090	3,090	3,090	27,000	233.56
1985-03-16	3,200	3,200	3,190	3,190	16,000	241.12
1985-03-15	3,200	3,200	3,160	3,160	46,000	238.85
1985-03-14	3,150	3,220	3,150	3,220	55,000	243.39
1985-03-13	3,110	3,110	2,950	3,000	43,000	226.76
1985-03-12	3,200	3,200	3,160	3,160	38,000	238.85
1985-03-11	3,220	3,220	3,200	3,220	27,000	243.39
1985-03-08	3,220	3,220	3,200	3,220	56,000	243.39
1985-03-07	3,180	3,220	3,180	3,220	51,000	243.39
1985-03-06	3,180	3,190	3,170	3,180	68,000	240.36
1985-03-05	3,160	3,190	3,160	3,190	74,000	241.12
1985-03-04	3,160	3,160	3,140	3,150	24,000	238.10
1985-03-02	3,140	3,150	3,140	3,140	16,000	237.34
1985-03-01	3,150	3,150	3,130	3,130	33,000	236.58
1985-02-28	3,140	3,160	3,050	3,160	73,000	238.85
1985-02-27	3,160	3,160	3,150	3,150	58,000	238.10
1985-02-26	3,220	3,220	3,150	3,160	97,000	238.85
1985-02-25	3,290	3,300	3,220	3,220	90,000	243.39
1985-02-23	3,220	3,300	3,220	3,280	69,000	247.92
1985-02-22	3,000	3,170	3,000	3,120	153,000	235.83
1985-02-21	3,100	3,100	3,000	3,000	90,000	226.76
1985-02-20	3,000	3,100	3,000	3,050	137,000	230.54
1985-02-19	2,760	2,940	2,750	2,860	162,000	216.18
1985-02-18	2,730	2,800	2,730	2,730	94,000	206.35
1985-02-16	2,690	2,770	2,690	2,690	109,000	203.33
1985-02-15	2,660	2,690	2,650	2,690	75,000	203.33
1985-02-14	2,680	2,740	2,650	2,700	120,000	204.08
1985-02-13	2,860	2,900	2,660	2,750	120,000	207.86
1985-02-12	2,900	2,900	2,860	2,860	89,000	216.18
1985-02-08	3,000	3,000	2,900	2,900	57,000	219.20
1985-02-07	3,040	3,040	2,990	3,000	24,000	226.76
1985-02-06	3,070	3,070	3,040	3,050	18,000	230.54
1985-02-05	3,100	3,100	3,080	3,080	24,000	232.80
1985-02-04	3,100	3,100	3,090	3,090	21,000	233.56
1985-02-02	3,100	3,100	3,080	3,100	63,000	234.32
1985-02-01	3,110	3,130	3,110	3,120	47,000	235.83
1985-01-31	3,160	3,200	3,110	3,110	23,000	235.07
1985-01-30	3,100	3,170	3,100	3,160	54,000	238.85
1985-01-29	3,110	3,130	3,080	3,110	63,000	235.07
1985-01-28	3,140	3,150	3,100	3,110	30,000	235.07
1985-01-26	3,140	3,140	3,140	3,140	54,000	237.34
1985-01-25	3,460	3,460	3,380	3,430	72,000	259.26
1985-01-24	3,460	3,550	3,460	3,540	48,000	267.57
1985-01-23	3,390	3,440	3,390	3,430	50,000	259.26
1985-01-21	3,400	3,400	3,330	3,330	4,000	251.70
1985-01-19	3,330	3,330	3,320	3,330	19,000	251.70
1985-01-18	3,310	3,310	3,310	3,310	11,000	250.19
1985-01-17	3,310	3,310	3,300	3,300	34,000	249.43
1985-01-16	3,400	3,400	3,400	3,400	30,000	256.99
1985-01-14	3,350	3,350	3,300	3,300	34,000	249.43
1985-01-11	3,320	3,320	3,300	3,300	93,000	249.43
1985-01-10	3,340	3,340	3,320	3,330	17,000	251.70
1985-01-09	3,300	3,320	3,300	3,320	54,000	250.95
1985-01-08	3,350	3,350	3,330	3,330	25,000	251.70
1985-01-07	3,330	3,330	3,300	3,300	49,000	249.43
1985-01-04	3,360	3,360	3,340	3,340	34,000	252.46

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