8591 オリックス(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	8,310	8,440	8,310	8,440	48,600	703.33
1998-12-29	8,420	8,470	8,350	8,350	40,600	695.83
1998-12-28	8,440	8,450	8,370	8,370	15,500	697.50
1998-12-25	8,500	8,550	8,450	8,450	36,800	704.17
1998-12-24	8,600	8,680	8,500	8,510	50,800	709.17
1998-12-22	8,870	8,900	8,620	8,700	121,000	725
1998-12-21	8,710	8,850	8,710	8,820	43,900	735
1998-12-18	8,810	8,830	8,700	8,750	59,100	729.17
1998-12-17	8,840	8,840	8,700	8,750	116,200	729.17
1998-12-16	9,050	9,050	8,840	8,900	78,800	741.67
1998-12-15	8,850	8,960	8,760	8,960	52,000	746.67
1998-12-14	8,870	8,870	8,760	8,760	39,500	730
1998-12-11	9,250	9,250	8,760	8,860	136,800	738.33
1998-12-10	9,020	9,110	8,900	9,110	127,000	759.17
1998-12-09	8,940	9,050	8,930	9,030	148,200	752.50
1998-12-08	8,940	9,000	8,790	8,810	180,300	734.17
1998-12-07	8,510	8,680	8,510	8,660	108,600	721.67
1998-12-04	8,500	8,600	8,500	8,600	129,300	716.67
1998-12-03	8,850	8,850	8,700	8,750	88,500	729.17
1998-12-02	8,850	8,860	8,800	8,850	147,300	737.50
1998-12-01	8,790	8,800	8,660	8,720	160,900	726.67
1998-11-30	9,250	9,250	8,790	8,790	89,600	732.50
1998-11-27	9,020	9,100	8,900	9,090	19,800	757.50
1998-11-26	8,860	9,020	8,770	9,020	57,300	751.67
1998-11-25	9,190	9,190	8,790	8,810	82,100	734.17
1998-11-24	9,160	9,160	8,980	9,100	85,100	758.33
1998-11-20	8,750	8,800	8,680	8,760	97,300	730
1998-11-19	8,660	8,690	8,470	8,550	88,600	712.50
1998-11-18	8,740	8,780	8,650	8,660	21,200	721.67
1998-11-17	8,730	8,730	8,650	8,690	66,400	724.17
1998-11-16	8,880	8,880	8,600	8,650	100,700	720.83
1998-11-13	8,600	8,620	8,520	8,600	84,200	716.67
1998-11-12	8,560	8,630	8,560	8,560	58,200	713.33
1998-11-11	8,700	8,700	8,560	8,660	75,800	721.67
1998-11-10	8,750	8,750	8,650	8,700	48,800	725
1998-11-09	8,950	8,950	8,760	8,760	47,400	730
1998-11-06	8,610	8,630	8,550	8,550	63,500	712.50
1998-11-05	8,900	8,900	8,610	8,610	45,700	717.50
1998-11-04	8,800	8,990	8,730	8,900	84,200	741.67
1998-11-02	8,600	8,600	8,470	8,590	32,100	715.83
1998-10-30	8,290	8,450	8,150	8,350	86,300	695.83
1998-10-29	8,490	8,500	8,080	8,190	36,800	682.50
1998-10-28	8,800	8,800	8,500	8,500	177,700	708.33
1998-10-27	8,160	8,300	8,160	8,200	97,400	683.33
1998-10-26	8,180	8,320	8,120	8,260	43,800	688.33
1998-10-23	8,000	8,310	8,000	8,180	67,000	681.67
1998-10-22	8,550	8,800	8,470	8,500	38,600	708.33
1998-10-21	8,520	8,680	8,520	8,520	62,000	710
1998-10-20	8,340	8,440	8,330	8,400	66,800	700
1998-10-19	8,150	8,280	8,130	8,240	161,800	686.67
1998-10-16	8,100	8,200	8,060	8,150	128,300	679.17
1998-10-15	8,010	8,010	7,850	7,930	169,800	660.83
1998-10-14	8,150	8,210	7,750	7,900	167,700	658.33
1998-10-13	8,160	8,430	8,120	8,350	72,400	695.83
1998-10-12	8,310	8,560	8,250	8,360	106,600	696.67
1998-10-09	7,940	8,050	7,560	7,710	222,600	642.50
1998-10-08	8,450	8,600	8,300	8,450	112,700	704.17
1998-10-07	8,150	8,550	8,150	8,450	156,000	704.17
1998-10-06	8,400	8,470	7,800	8,090	155,200	674.17
1998-10-05	8,760	8,760	8,500	8,500	82,600	708.33
1998-10-02	9,040	9,090	8,700	8,760	120,400	730
1998-10-01	9,430	9,500	9,100	9,340	76,800	778.33
1998-09-30	9,250	9,450	9,250	9,450	227,600	787.50
1998-09-29	9,030	9,190	8,960	9,190	115,500	765.83
1998-09-28	8,730	8,830	8,700	8,830	127,400	735.83
1998-09-25	8,650	8,760	8,650	8,730	76,100	727.50
1998-09-24	8,700	8,860	8,600	8,740	98,400	728.33
1998-09-22	8,600	8,700	8,430	8,510	205,700	709.17
1998-09-21	8,570	8,720	8,540	8,700	87,400	725
1998-09-18	8,510	8,670	8,510	8,510	197,000	709.17
1998-09-17	8,920	8,920	8,800	8,920	129,900	743.33
1998-09-16	8,810	8,830	8,780	8,820	189,500	735
1998-09-14	8,820	8,920	8,780	8,800	97,400	733.33
1998-09-11	8,720	8,790	8,620	8,700	231,100	725
1998-09-10	9,090	9,110	8,990	8,990	143,100	749.17
1998-09-09	9,140	9,150	9,000	9,030	168,300	752.50
1998-09-08	9,010	9,190	9,010	9,140	144,000	761.67
1998-09-07	9,180	9,200	9,110	9,140	164,100	761.67
1998-09-04	9,190	9,200	9,080	9,110	196,200	759.17
1998-09-03	9,390	9,480	9,390	9,440	80,100	786.67
1998-09-02	9,500	9,510	9,300	9,300	85,200	775
1998-09-01	9,150	9,200	9,060	9,100	162,800	758.33
1998-08-31	9,640	9,700	9,550	9,550	84,600	795.83
1998-08-28	9,130	9,400	9,130	9,280	161,800	773.33
1998-08-27	9,570	9,950	9,400	9,930	125,200	827.50
1998-08-26	9,690	9,830	9,650	9,700	58,400	808.33
1998-08-25	9,890	9,890	9,660	9,700	62,500	808.33
1998-08-24	9,640	9,810	9,510	9,810	86,900	817.50
1998-08-21	9,550	9,720	9,500	9,560	49,800	796.67
1998-08-20	9,780	9,830	9,450	9,550	52,900	795.83
1998-08-19	9,910	9,910	9,730	9,780	62,800	815
1998-08-18	9,400	9,670	9,400	9,610	73,900	800.83
1998-08-17	9,140	9,390	9,110	9,300	77,800	775
1998-08-14	9,350	9,400	9,110	9,180	233,900	765
1998-08-13	9,810	9,810	9,520	9,550	132,300	795.83
1998-08-12	9,920	10,030	9,850	9,850	127,200	820.83
1998-08-11	9,990	10,000	9,920	9,940	85,700	828.33
1998-08-10	10,040	10,200	9,900	10,050	68,300	837.50
1998-08-07	10,600	10,620	10,190	10,240	79,600	853.33
1998-08-06	10,420	10,450	10,180	10,400	146,100	866.67
1998-08-05	9,940	10,170	9,860	10,120	98,300	843.33
1998-08-04	10,000	10,090	9,800	9,990	93,900	832.50
1998-08-03	9,970	10,200	9,960	10,200	130,500	850
1998-07-31	10,050	10,050	9,850	9,950	123,800	829.17
1998-07-30	10,000	10,000	9,810	9,850	116,300	820.83
1998-07-29	10,080	10,100	9,900	10,000	85,500	833.33
1998-07-28	10,170	10,170	10,000	10,080	127,200	840
1998-07-27	10,600	10,600	10,160	10,200	116,600	850
1998-07-24	10,600	10,630	10,400	10,600	135,700	883.33
1998-07-23	10,050	10,400	10,050	10,400	149,000	866.67
1998-07-22	10,030	10,280	10,030	10,250	141,200	854.17
1998-07-21	10,480	10,600	10,390	10,390	174,500	865.83
1998-07-17	9,900	10,190	9,900	10,130	249,200	844.17
1998-07-16	9,820	10,000	9,650	9,650	383,800	804.17
1998-07-15	9,800	9,850	9,770	9,820	123,000	818.33
1998-07-14	9,730	9,800	9,720	9,750	144,300	812.50
1998-07-13	9,620	9,720	9,410	9,720	70,100	810
1998-07-10	9,660	9,660	9,570	9,620	104,100	801.67
1998-07-09	9,720	9,720	9,570	9,590	99,500	799.17
1998-07-08	9,650	9,650	9,530	9,620	159,500	801.67
1998-07-07	9,570	9,570	9,450	9,480	80,100	790
1998-07-06	9,620	9,650	9,370	9,370	28,400	780.83
1998-07-03	9,730	9,780	9,650	9,720	124,000	810
1998-07-02	9,720	9,830	9,650	9,800	216,800	816.67
1998-07-01	9,460	9,730	9,400	9,730	228,200	810.83
1998-06-30	9,340	9,400	9,310	9,370	137,700	780.83
1998-06-29	9,240	9,290	9,150	9,150	71,200	762.50
1998-06-26	9,250	9,260	9,200	9,240	85,700	770
1998-06-25	9,220	9,240	9,150	9,200	130,400	766.67
1998-06-24	9,100	9,130	9,060	9,120	75,300	760
1998-06-23	9,020	9,100	9,010	9,060	31,200	755
1998-06-22	8,960	9,020	8,860	8,920	43,700	743.33
1998-06-19	9,150	9,180	8,980	9,010	116,400	750.83
1998-06-18	9,140	9,200	8,860	9,100	241,200	758.33
1998-06-17	9,000	9,060	9,000	9,040	145,900	753.33
1998-06-16	9,050	9,130	8,990	9,050	99,500	754.17
1998-06-15	9,150	9,180	9,010	9,050	92,000	754.17
1998-06-12	9,150	9,210	9,150	9,180	175,200	765
1998-06-11	9,220	9,220	9,150	9,150	120,900	762.50
1998-06-10	9,150	9,230	9,130	9,220	109,700	768.33
1998-06-09	9,020	9,130	9,020	9,130	49,300	760.83
1998-06-08	9,070	9,130	9,060	9,080	68,100	756.67
1998-06-05	9,220	9,220	9,050	9,080	35,500	756.67
1998-06-04	9,170	9,270	9,170	9,230	47,800	769.17
1998-06-03	9,250	9,270	9,210	9,270	83,900	772.50
1998-06-02	9,200	9,240	9,120	9,230	64,500	769.17
1998-06-01	9,030	9,240	9,030	9,200	104,700	766.67
1998-05-29	9,020	9,080	9,010	9,010	95,800	750.83
1998-05-28	9,010	9,080	9,010	9,060	54,200	755
1998-05-27	9,090	9,150	9,050	9,090	54,900	757.50
1998-05-26	9,190	9,270	9,150	9,180	261,500	765
1998-05-25	9,250	9,260	9,160	9,200	363,500	766.67
1998-05-22	9,200	9,350	9,200	9,250	265,200	770.83
1998-05-21	8,880	8,940	8,700	8,840	179,600	736.67
1998-05-20	8,890	8,890	8,620	8,830	148,600	735.83
1998-05-19	8,450	8,850	8,400	8,800	293,000	733.33
1998-05-18	8,920	8,930	8,630	8,810	196,500	734.17
1998-05-15	8,970	9,040	8,960	9,020	275,300	751.67
1998-05-14	8,990	9,000	8,960	8,960	88,700	746.67
1998-05-13	8,970	9,100	8,920	8,990	120,100	749.17
1998-05-12	8,990	9,010	8,950	9,000	231,200	750
1998-05-11	9,000	9,050	8,980	9,030	129,700	752.50
1998-05-08	9,100	9,120	9,000	9,010	116,200	750.83
1998-05-07	9,150	9,150	9,100	9,140	115,900	761.67
1998-05-06	9,350	9,350	9,240	9,240	169,900	770
1998-05-01	9,250	9,350	9,250	9,310	145,700	775.83
1998-04-30	9,060	9,150	9,060	9,150	210,700	762.50
1998-04-28	9,310	9,380	9,250	9,250	214,500	770.83
1998-04-27	9,520	9,520	9,460	9,510	62,100	792.50
1998-04-24	9,450	9,600	9,450	9,570	180,600	797.50
1998-04-23	9,390	9,440	9,330	9,420	98,100	785
1998-04-22	9,450	9,490	9,360	9,390	81,900	782.50
1998-04-21	9,420	9,540	9,390	9,500	104,000	791.67
1998-04-20	9,400	9,430	9,320	9,420	66,900	785
1998-04-17	9,290	9,390	9,210	9,380	142,600	781.67
1998-04-16	9,340	9,340	9,270	9,290	245,700	774.17
1998-04-15	9,390	9,450	9,320	9,340	203,200	778.33
1998-04-14	9,450	9,450	9,280	9,300	85,500	775
1998-04-13	9,560	9,580	9,480	9,550	86,200	795.83
1998-04-10	9,470	9,600	9,440	9,600	254,300	800
1998-04-09	9,340	9,490	9,290	9,480	235,400	790
1998-04-08	9,250	9,330	9,220	9,330	156,000	777.50
1998-04-07	9,200	9,250	9,100	9,250	47,500	770.83
1998-04-06	9,260	9,260	9,130	9,180	84,700	765
1998-04-03	9,300	9,360	9,250	9,250	104,700	770.83
1998-04-02	9,200	9,450	9,180	9,300	199,400	775
1998-04-01	9,060	9,190	9,060	9,110	196,700	759.17
1998-03-31	9,100	9,140	9,030	9,060	74,100	755
1998-03-30	9,140	9,280	9,000	9,000	75,600	750
1998-03-27	8,950	9,050	8,950	9,040	185,300	753.33
1998-03-26	9,020	9,020	8,910	8,910	65,000	742.50
1998-03-25	8,890	8,950	8,870	8,900	106,900	741.67
1998-03-24	8,770	8,910	8,750	8,890	85,100	740.83
1998-03-23	8,900	8,990	8,840	8,970	88,200	747.50
1998-03-20	8,750	8,860	8,700	8,850	149,500	737.50
1998-03-19	8,710	8,770	8,630	8,750	167,600	729.17
1998-03-18	8,800	8,800	8,730	8,770	94,700	730.83
1998-03-17	8,780	8,800	8,710	8,800	156,700	733.33
1998-03-16	8,830	8,840	8,750	8,770	251,800	730.83
1998-03-13	8,850	8,900	8,810	8,810	266,000	734.17
1998-03-12	8,950	8,960	8,900	8,930	91,700	744.17
1998-03-11	9,000	9,040	8,940	8,990	201,000	749.17
1998-03-10	9,160	9,160	8,990	8,990	148,400	749.17
1998-03-09	9,360	9,360	9,100	9,110	95,100	759.17
1998-03-06	9,250	9,420	9,230	9,370	216,100	780.83
1998-03-05	9,180	9,190	9,050	9,050	230,100	754.17
1998-03-04	9,250	9,330	9,120	9,190	270,800	765.83
1998-03-03	9,060	9,160	9,030	9,080	118,500	756.67
1998-03-02	9,200	9,200	8,990	9,070	180,900	755.83
1998-02-27	9,000	9,220	8,980	9,200	123,200	766.67
1998-02-26	8,720	8,970	8,710	8,950	101,500	745.83
1998-02-25	8,600	8,700	8,600	8,700	67,500	725
1998-02-24	8,560	8,700	8,500	8,600	84,400	716.67
1998-02-23	8,460	8,550	8,460	8,540	65,500	711.67
1998-02-20	8,440	8,570	8,430	8,540	156,200	711.67
1998-02-19	8,590	8,590	8,500	8,500	109,100	708.33
1998-02-18	8,650	8,650	8,580	8,650	111,300	720.83
1998-02-17	8,620	8,680	8,600	8,650	82,500	720.83
1998-02-16	8,800	8,840	8,640	8,650	91,800	720.83
1998-02-13	8,460	8,830	8,460	8,830	221,000	735.83
1998-02-12	8,350	8,610	8,340	8,450	391,100	704.17
1998-02-10	8,380	8,400	8,130	8,250	513,800	687.50
1998-02-09	8,820	8,850	8,520	8,580	284,000	715
1998-02-06	9,080	9,130	8,900	8,950	309,500	745.83
1998-02-05	9,160	9,210	9,150	9,180	228,100	765
1998-02-04	9,300	9,340	9,250	9,260	196,400	771.67
1998-02-03	9,370	9,410	9,250	9,270	156,800	772.50
1998-02-02	9,250	9,360	9,220	9,270	214,000	772.50
1998-01-30	9,220	9,250	9,110	9,160	238,600	763.33
1998-01-29	9,100	9,180	8,880	9,130	369,300	760.83
1998-01-28	9,320	9,420	9,120	9,180	157,400	765
1998-01-27	9,360	9,410	9,300	9,320	150,700	776.67
1998-01-26	9,820	9,830	9,360	9,430	192,700	785.83
1998-01-23	9,990	9,990	9,600	9,730	114,900	810.83
1998-01-22	9,900	10,100	9,900	10,000	182,400	833.33
1998-01-21	9,920	10,100	9,880	10,100	291,300	841.67
1998-01-20	9,900	9,930	9,840	9,920	120,800	826.67
1998-01-19	10,000	10,200	9,930	9,950	368,300	829.17
1998-01-16	9,800	9,960	9,750	9,950	295,600	829.17
1998-01-14	9,700	9,740	9,520	9,740	142,100	811.67
1998-01-13	9,700	9,710	9,300	9,500	195,500	791.67
1998-01-12	9,790	9,790	9,540	9,600	48,800	800
1998-01-09	9,880	10,000	9,810	9,890	168,700	824.17
1998-01-08	10,000	10,100	9,870	9,900	263,400	825
1998-01-07	9,800	10,200	9,790	10,000	474,500	833.33
1998-01-06	9,470	9,650	9,370	9,600	149,900	800
1998-01-05	9,290	9,450	9,240	9,320	58,800	776.67

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