8591 オリックス(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	2,330	2,350	2,330	2,340	10,000	195
1992-12-29	2,290	2,350	2,290	2,330	43,000	194.17
1992-12-28	2,310	2,350	2,310	2,330	26,000	194.17
1992-12-25	2,340	2,350	2,340	2,350	15,000	195.83
1992-12-24	2,340	2,390	2,340	2,390	109,000	199.17
1992-12-22	2,330	2,340	2,300	2,330	69,000	194.17
1992-12-21	2,300	2,320	2,300	2,300	99,000	191.67
1992-12-18	2,240	2,270	2,230	2,270	160,000	189.17
1992-12-17	2,210	2,240	2,200	2,220	52,000	185
1992-12-16	2,200	2,210	2,200	2,200	94,000	183.33
1992-12-15	2,200	2,220	2,180	2,200	82,000	183.33
1992-12-14	2,160	2,200	2,150	2,200	56,000	183.33
1992-12-11	2,190	2,210	2,160	2,200	49,000	183.33
1992-12-10	2,200	2,250	2,130	2,130	139,000	177.50
1992-12-09	2,110	2,140	2,100	2,100	55,000	175
1992-12-08	2,110	2,120	2,100	2,110	63,000	175.83
1992-12-07	2,080	2,110	2,070	2,100	42,000	175
1992-12-04	2,070	2,070	2,050	2,070	11,000	172.50
1992-12-03	2,070	2,110	2,070	2,070	53,000	172.50
1992-12-02	2,070	2,100	2,070	2,070	19,000	172.50
1992-12-01	2,100	2,120	2,060	2,070	59,000	172.50
1992-11-30	2,100	2,110	2,080	2,110	119,000	175.83
1992-11-27	2,120	2,140	2,100	2,110	35,000	175.83
1992-11-26	2,060	2,100	2,060	2,100	95,000	175
1992-11-25	1,990	2,040	1,990	2,040	34,000	170
1992-11-24	1,910	1,930	1,910	1,930	34,000	160.83
1992-11-20	1,900	1,910	1,870	1,890	161,000	157.50
1992-11-19	1,920	1,920	1,860	1,910	93,000	159.17
1992-11-18	1,910	1,910	1,890	1,910	32,000	159.17
1992-11-17	1,830	1,880	1,800	1,870	52,000	155.83
1992-11-16	1,930	1,930	1,880	1,880	32,000	156.67
1992-11-13	2,000	2,000	1,950	1,950	47,000	162.50
1992-11-12	2,000	2,000	2,000	2,000	28,000	166.67
1992-11-11	2,060	2,060	2,040	2,040	60,000	170
1992-11-10	2,020	2,040	2,020	2,040	15,000	170
1992-11-09	2,040	2,040	2,010	2,020	31,000	168.33
1992-11-06	2,020	2,020	1,990	2,020	40,000	168.33
1992-11-05	2,030	2,030	2,010	2,020	56,000	168.33
1992-11-04	2,020	2,030	2,010	2,030	98,000	169.17
1992-11-02	2,050	2,050	2,010	2,020	50,000	168.33
1992-10-30	2,030	2,030	2,010	2,010	82,000	167.50
1992-10-29	2,010	2,030	2,010	2,030	16,000	169.17
1992-10-28	2,010	2,040	2,010	2,030	51,000	169.17
1992-10-27	2,030	2,050	2,000	2,050	55,000	170.83
1992-10-26	2,080	2,080	2,050	2,050	8,000	170.83
1992-10-23	2,100	2,100	2,080	2,080	42,000	173.33
1992-10-22	2,150	2,150	2,110	2,120	69,000	176.67
1992-10-21	2,130	2,150	2,130	2,150	26,000	179.17
1992-10-20	2,190	2,190	2,130	2,130	35,000	177.50
1992-10-19	2,190	2,200	2,190	2,200	17,000	183.33
1992-10-16	2,210	2,210	2,190	2,190	77,000	182.50
1992-10-15	2,180	2,200	2,160	2,200	22,000	183.33
1992-10-14	2,180	2,180	2,180	2,180	7,000	181.67
1992-10-12	2,150	2,190	2,100	2,100	18,000	175
1992-10-09	2,110	2,150	2,100	2,150	7,000	179.17
1992-10-08	2,110	2,140	2,100	2,100	12,000	175
1992-10-07	2,130	2,130	2,110	2,110	24,000	175.83
1992-10-06	2,270	2,270	2,230	2,250	29,000	187.50
1992-10-05	2,280	2,280	2,230	2,280	24,000	190
1992-10-02	2,260	2,270	2,240	2,270	107,000	189.17
1992-10-01	2,250	2,260	2,240	2,260	57,000	188.33
1992-09-30	2,240	2,260	2,240	2,260	10,000	188.33
1992-09-29	2,260	2,260	2,260	2,260	24,000	188.33
1992-09-28	2,260	2,260	2,240	2,260	12,000	188.33
1992-09-25	2,260	2,270	2,240	2,240	62,000	186.67
1992-09-24	2,220	2,280	2,210	2,260	222,000	188.33
1992-09-22	2,100	2,220	2,100	2,220	53,000	185
1992-09-21	2,180	2,200	2,180	2,200	38,000	183.33
1992-09-18	2,180	2,200	2,180	2,200	59,000	183.33
1992-09-17	2,100	2,190	2,090	2,190	25,000	182.50
1992-09-16	2,190	2,190	2,070	2,080	39,000	173.33
1992-09-14	2,270	2,290	2,260	2,270	35,000	189.17
1992-09-11	2,270	2,310	2,270	2,270	47,000	189.17
1992-09-10	2,350	2,380	2,330	2,380	101,000	198.33
1992-09-09	2,360	2,400	2,360	2,400	170,000	200
1992-09-08	2,390	2,400	2,320	2,400	166,000	200
1992-09-07	2,270	2,440	2,270	2,380	343,000	198.33
1992-09-04	2,110	2,270	2,110	2,180	499,000	181.67
1992-09-03	2,090	2,100	2,050	2,050	83,000	170.83
1992-09-02	2,030	2,050	1,990	2,050	134,000	170.83
1992-09-01	2,000	2,090	1,990	2,070	61,000	172.50
1992-08-31	1,980	2,000	1,980	2,000	82,000	166.67
1992-08-28	1,830	1,970	1,820	1,890	114,000	157.50
1992-08-27	1,790	1,950	1,790	1,890	47,000	157.50
1992-08-26	1,870	1,870	1,780	1,780	69,000	148.33
1992-08-25	2,010	2,010	1,870	1,870	29,000	155.83
1992-08-24	1,960	2,040	1,940	2,010	38,000	167.50
1992-08-21	1,890	1,930	1,880	1,930	105,000	160.83
1992-08-20	1,900	1,900	1,880	1,880	62,000	156.67
1992-08-19	1,850	1,850	1,840	1,840	20,000	153.33
1992-08-18	1,840	1,890	1,840	1,880	27,000	156.67
1992-08-17	1,840	1,850	1,840	1,850	8,000	154.17
1992-08-14	1,830	1,850	1,820	1,830	22,000	152.50
1992-08-13	1,860	1,880	1,840	1,850	38,000	154.17
1992-08-12	1,900	1,900	1,860	1,900	27,000	158.33
1992-08-11	1,950	1,950	1,870	1,900	65,000	158.33
1992-08-10	1,930	1,930	1,890	1,900	28,000	158.33
1992-08-07	2,010	2,010	1,970	1,990	42,000	165.83
1992-08-06	2,020	2,030	2,010	2,010	29,000	167.50
1992-08-05	1,930	1,990	1,930	1,990	20,000	165.83
1992-08-04	1,840	1,900	1,840	1,900	13,000	158.33
1992-08-03	1,810	1,850	1,810	1,850	12,000	154.17
1992-07-31	1,820	1,820	1,790	1,790	54,000	149.17
1992-07-30	1,790	1,830	1,790	1,810	130,000	150.83
1992-07-29	1,820	1,820	1,800	1,800	8,000	150
1992-07-28	1,810	1,830	1,810	1,830	6,000	152.50
1992-07-27	1,830	1,830	1,810	1,830	51,000	152.50
1992-07-24	1,770	1,810	1,770	1,810	50,000	150.83
1992-07-22	1,960	1,970	1,950	1,950	28,000	162.50
1992-07-21	1,970	1,970	1,970	1,970	34,000	164.17
1992-07-20	2,070	2,070	1,970	1,970	33,000	164.17
1992-07-17	2,050	2,080	2,000	2,080	51,000	173.33
1992-07-16	2,060	2,070	2,030	2,070	41,000	172.50
1992-07-15	2,030	2,070	2,030	2,060	41,000	171.67
1992-07-14	2,060	2,070	2,050	2,070	60,000	172.50
1992-07-13	2,050	2,080	2,040	2,080	106,000	173.33
1992-07-10	2,050	2,050	2,000	2,050	44,000	170.83
1992-07-09	2,040	2,050	2,000	2,050	54,000	170.83
1992-07-08	2,040	2,040	2,000	2,040	32,000	170
1992-07-07	1,980	2,000	1,970	2,000	28,000	166.67
1992-07-06	2,040	2,040	1,980	1,980	20,000	165
1992-07-03	2,040	2,040	2,010	2,040	113,000	170
1992-07-02	1,900	2,060	1,900	2,040	85,000	170
1992-07-01	1,890	1,920	1,890	1,920	29,000	160
1992-06-30	1,850	1,910	1,850	1,880	39,000	156.67
1992-06-29	1,900	1,900	1,830	1,850	50,000	154.17
1992-06-26	1,880	1,890	1,860	1,870	123,000	155.83
1992-06-25	1,940	1,940	1,880	1,910	97,000	159.17
1992-06-24	1,950	1,950	1,940	1,950	16,000	162.50
1992-06-23	1,980	1,980	1,950	1,950	56,000	162.50
1992-06-22	2,000	2,000	1,980	1,990	43,000	165.83
1992-06-19	2,050	2,050	2,000	2,030	36,000	169.17
1992-06-18	1,980	1,990	1,970	1,980	50,000	165
1992-06-17	2,020	2,020	1,920	1,960	50,000	163.33
1992-06-16	2,000	2,030	2,000	2,020	11,000	168.33
1992-06-15	2,010	2,010	2,000	2,000	7,000	166.67
1992-06-12	2,030	2,030	2,010	2,010	17,000	167.50
1992-06-11	2,040	2,050	2,040	2,050	64,000	170.83
1992-06-10	2,050	2,050	2,040	2,050	24,000	170.83
1992-06-09	2,040	2,050	2,030	2,050	47,000	170.83
1992-06-08	2,050	2,050	2,020	2,050	32,000	170.83
1992-06-05	2,090	2,100	2,050	2,050	71,000	170.83
1992-06-04	2,130	2,130	2,110	2,130	32,000	177.50
1992-06-03	2,140	2,140	2,110	2,130	92,000	177.50
1992-06-02	2,130	2,170	2,130	2,140	130,000	178.33
1992-06-01	2,120	2,150	2,120	2,150	34,000	179.17
1992-05-29	2,090	2,100	2,080	2,080	24,000	173.33
1992-05-28	2,100	2,100	2,050	2,060	26,000	171.67
1992-05-27	2,100	2,100	2,100	2,100	15,000	175
1992-05-26	2,090	2,090	2,080	2,080	6,000	173.33
1992-05-25	2,060	2,080	2,040	2,060	23,000	171.67
1992-05-22	2,040	2,090	2,040	2,060	15,000	171.67
1992-05-21	2,110	2,110	2,100	2,100	70,000	175
1992-05-20	2,150	2,150	2,100	2,100	79,000	175
1992-05-19	2,150	2,150	2,100	2,140	97,000	178.33
1992-05-18	2,140	2,140	2,100	2,110	33,000	175.83
1992-05-15	2,030	2,110	2,020	2,100	86,000	175
1992-05-14	2,000	2,040	1,980	2,030	195,000	169.17
1992-05-13	2,010	2,020	1,970	2,000	157,000	166.67
1992-05-12	2,050	2,050	2,010	2,010	86,000	167.50
1992-05-11	2,050	2,060	2,030	2,040	161,000	170
1992-05-08	2,090	2,120	2,060	2,060	88,000	171.67
1992-05-07	2,110	2,110	2,030	2,070	95,000	172.50
1992-05-06	2,080	2,110	2,070	2,090	105,000	174.17
1992-05-01	2,150	2,160	2,080	2,120	64,000	176.67
1992-04-30	2,160	2,160	2,130	2,150	55,000	179.17
1992-04-28	2,160	2,160	2,100	2,150	79,000	179.17
1992-04-27	2,160	2,160	2,100	2,100	17,000	175
1992-04-24	2,200	2,200	2,150	2,160	112,000	180
1992-04-23	2,080	2,200	2,080	2,160	203,000	180
1992-04-22	2,010	2,090	2,010	2,090	101,000	174.17
1992-04-21	2,040	2,060	2,000	2,050	48,000	170.83
1992-04-20	2,070	2,090	2,040	2,070	53,000	172.50
1992-04-17	2,090	2,090	2,060	2,090	84,000	174.17
1992-04-16	1,900	2,010	1,900	2,010	145,000	167.50
1992-04-15	1,900	1,960	1,900	1,920	125,000	160
1992-04-14	1,900	1,950	1,880	1,910	73,000	159.17
1992-04-13	1,930	1,930	1,900	1,900	42,000	158.33
1992-04-10	1,710	1,840	1,710	1,810	221,000	150.83
1992-04-09	1,920	1,920	1,710	1,710	224,000	142.50
1992-04-08	2,000	2,000	1,930	1,950	92,000	162.50
1992-04-07	2,060	2,070	2,020	2,050	39,000	170.83
1992-04-06	2,000	2,080	1,970	2,050	113,000	170.83
1992-04-03	1,990	2,000	1,940	1,970	88,000	164.17
1992-04-02	2,080	2,090	1,910	1,970	156,000	164.17
1992-04-01	2,100	2,100	2,080	2,100	143,000	175
1992-03-31	2,090	2,100	2,080	2,090	66,000	174.17
1992-03-30	2,050	2,070	2,050	2,060	55,000	171.67
1992-03-27	2,090	2,090	2,030	2,030	115,000	169.17
1992-03-26	2,070	2,100	2,050	2,070	127,000	172.50
1992-03-25	1,920	2,020	1,920	2,010	111,000	167.50
1992-03-24	1,970	1,970	1,910	1,930	84,000	160.83
1992-03-23	1,990	2,020	1,970	1,970	116,000	164.17
1992-03-19	1,940	1,980	1,940	1,980	158,000	165
1992-03-18	2,050	2,050	1,970	1,970	86,000	164.17
1992-03-17	2,090	2,090	2,040	2,050	62,000	170.83
1992-03-16	2,070	2,070	2,050	2,050	47,000	170.83
1992-03-13	2,060	2,070	2,040	2,070	47,000	172.50
1992-03-12	2,070	2,070	2,040	2,060	37,000	171.67
1992-03-11	2,110	2,110	2,040	2,080	35,000	173.33
1992-03-10	2,090	2,090	2,060	2,080	18,000	173.33
1992-03-09	2,100	2,120	2,100	2,100	22,000	175
1992-03-06	2,200	2,200	2,150	2,150	46,000	179.17
1992-03-05	2,160	2,210	2,060	2,210	66,000	184.17
1992-03-04	2,200	2,240	2,160	2,240	29,000	186.67
1992-03-03	2,310	2,310	2,270	2,270	54,000	189.17
1992-03-02	2,360	2,360	2,300	2,310	90,000	192.50
1992-02-28	2,360	2,380	2,360	2,360	82,000	196.67
1992-02-27	2,430	2,450	2,380	2,380	119,000	198.33
1992-02-26	2,510	2,510	2,480	2,510	92,000	209.17
1992-02-25	2,500	2,500	2,500	2,500	69,000	208.33
1992-02-24	2,490	2,500	2,480	2,500	71,000	208.33
1992-02-21	2,470	2,500	2,470	2,500	62,000	208.33
1992-02-20	2,460	2,510	2,460	2,510	85,000	209.17
1992-02-19	2,510	2,510	2,460	2,470	49,000	205.83
1992-02-18	2,650	2,650	2,580	2,590	33,000	215.83
1992-02-17	2,660	2,660	2,640	2,650	116,000	220.83
1992-02-14	2,660	2,670	2,650	2,670	22,000	222.50
1992-02-13	2,670	2,680	2,650	2,650	76,000	220.83
1992-02-12	2,670	2,680	2,640	2,680	65,000	223.33
1992-02-10	2,690	2,700	2,640	2,690	141,000	224.17
1992-02-07	2,660	2,680	2,650	2,680	55,000	223.33
1992-02-06	2,650	2,660	2,650	2,660	29,000	221.67
1992-02-05	2,690	2,700	2,620	2,650	25,000	220.83
1992-02-04	2,570	2,690	2,570	2,690	52,000	224.17
1992-02-03	2,580	2,600	2,560	2,570	30,000	214.17
1992-01-31	2,600	2,600	2,550	2,550	36,000	212.50
1992-01-30	2,600	2,640	2,570	2,600	86,000	216.67
1992-01-29	2,620	2,620	2,550	2,590	74,000	215.83
1992-01-28	2,610	2,620	2,610	2,620	62,000	218.33
1992-01-27	2,630	2,640	2,600	2,610	78,000	217.50
1992-01-24	2,600	2,650	2,600	2,610	18,000	217.50
1992-01-23	2,600	2,640	2,600	2,610	44,000	217.50
1992-01-22	2,500	2,640	2,500	2,600	50,000	216.67
1992-01-21	2,520	2,520	2,450	2,500	43,000	208.33
1992-01-20	2,530	2,570	2,510	2,520	36,000	210
1992-01-17	2,490	2,490	2,490	2,490	30,000	207.50
1992-01-16	2,790	2,790	2,750	2,750	18,000	229.17
1992-01-14	2,780	2,790	2,780	2,790	25,000	232.50
1992-01-13	2,880	2,880	2,820	2,820	31,000	235
1992-01-10	2,870	2,870	2,840	2,840	49,000	236.67
1992-01-09	2,830	2,870	2,830	2,870	10,000	239.17
1992-01-08	2,910	2,920	2,790	2,790	85,000	232.50
1992-01-07	3,000	3,030	2,950	2,950	30,000	245.83
1992-01-06	2,990	3,000	2,950	2,950	60,000	245.83

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11月
日	月	火	水	木	金	土
« 10月31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