8591 オリックス(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	23,150	23,600	23,010	23,020	88,000	1,918.33
1999-12-29	22,350	24,150	22,000	24,150	224,700	2,012.50
1999-12-28	20,180	22,180	20,180	22,150	255,600	1,845.83
1999-12-27	19,500	20,180	19,220	20,180	81,800	1,681.67
1999-12-24	19,500	20,150	19,200	19,500	134,500	1,625
1999-12-22	18,860	19,500	18,800	19,350	186,800	1,612.50
1999-12-21	18,200	18,500	17,900	18,060	138,800	1,505
1999-12-20	19,000	19,000	18,500	18,560	148,100	1,546.67
1999-12-17	18,100	19,150	18,100	18,980	318,200	1,581.67
1999-12-16	18,300	18,300	17,800	18,010	172,900	1,500.83
1999-12-15	17,350	18,300	17,200	18,300	226,300	1,525
1999-12-14	17,660	17,660	17,350	17,350	211,500	1,445.83
1999-12-13	17,700	17,700	17,260	17,270	124,500	1,439.17
1999-12-10	17,100	17,800	17,000	17,500	250,800	1,458.33
1999-12-09	17,470	17,880	17,050	17,050	131,500	1,420.83
1999-12-08	17,470	18,300	17,470	18,000	143,600	1,500
1999-12-07	18,600	18,600	18,150	18,270	246,200	1,522.50
1999-12-06	17,680	18,880	17,300	18,600	492,400	1,550
1999-12-03	16,710	16,890	16,510	16,890	180,300	1,407.50
1999-12-02	17,230	17,290	16,660	16,940	113,300	1,411.67
1999-12-01	17,220	17,900	16,900	16,990	465,500	1,415.83
1999-11-30	16,700	17,000	16,510	16,620	172,600	1,385
1999-11-29	16,620	16,850	16,450	16,500	180,700	1,375
1999-11-26	16,390	16,500	16,310	16,420	134,900	1,368.33
1999-11-25	17,000	17,140	16,250	16,510	152,500	1,375.83
1999-11-24	16,600	16,880	16,600	16,730	168,100	1,394.17
1999-11-22	16,600	17,190	16,500	17,000	197,500	1,416.67
1999-11-19	16,000	16,470	15,950	16,400	162,400	1,366.67
1999-11-18	16,010	16,700	15,860	16,000	147,700	1,333.33
1999-11-17	16,950	16,950	16,120	16,200	260,000	1,350
1999-11-16	16,350	16,790	16,180	16,750	149,700	1,395.83
1999-11-15	16,500	17,000	16,490	16,750	275,300	1,395.83
1999-11-12	15,700	16,460	15,580	16,200	356,500	1,350
1999-11-11	15,500	15,560	15,200	15,450	269,800	1,287.50
1999-11-10	15,500	15,560	15,360	15,420	248,300	1,285
1999-11-09	16,280	16,400	15,710	15,760	167,100	1,313.33
1999-11-08	17,100	17,100	16,300	16,680	236,500	1,390
1999-11-05	15,890	17,300	15,740	17,300	569,400	1,441.67
1999-11-04	15,000	15,580	14,910	15,500	311,800	1,291.67
1999-11-02	14,400	14,810	14,250	14,650	290,400	1,220.83
1999-11-01	14,200	14,300	14,000	14,200	178,500	1,183.33
1999-10-29	14,340	14,340	13,870	14,000	177,700	1,166.67
1999-10-28	14,200	14,200	13,500	13,940	203,900	1,161.67
1999-10-27	13,800	14,000	13,500	13,860	218,800	1,155
1999-10-26	13,550	14,800	13,500	14,800	463,600	1,233.33
1999-10-25	13,500	13,700	13,320	13,550	326,200	1,129.17
1999-10-22	13,000	13,290	12,980	13,230	459,400	1,102.50
1999-10-21	12,890	12,950	12,720	12,890	132,100	1,074.17
1999-10-20	12,490	12,950	12,350	12,790	183,700	1,065.83
1999-10-19	12,200	12,350	12,050	12,280	140,700	1,023.33
1999-10-18	12,150	12,210	12,050	12,080	276,300	1,006.67
1999-10-15	12,500	12,810	12,400	12,550	212,000	1,045.83
1999-10-14	12,500	12,520	12,310	12,340	227,500	1,028.33
1999-10-13	12,550	12,600	12,310	12,600	206,800	1,050
1999-10-12	12,850	12,950	12,750	12,750	125,800	1,062.50
1999-10-08	12,910	13,050	12,800	13,050	126,900	1,087.50
1999-10-07	13,000	13,100	12,880	12,890	168,500	1,074.17
1999-10-06	12,870	12,970	12,710	12,960	278,800	1,080
1999-10-05	12,770	12,980	12,640	12,670	394,100	1,055.83
1999-10-04	12,690	13,100	12,550	12,570	209,200	1,047.50
1999-10-01	12,860	12,880	12,630	12,790	203,500	1,065.83
1999-09-30	12,820	13,300	12,820	13,090	293,600	1,090.83
1999-09-29	13,100	13,110	12,860	13,000	119,100	1,083.33
1999-09-28	13,500	13,500	13,080	13,200	201,400	1,100
1999-09-27	13,100	13,300	12,990	13,120	223,100	1,093.33
1999-09-24	13,000	13,100	12,800	13,070	522,300	1,089.17
1999-09-22	13,200	13,400	12,800	13,200	383,600	1,100
1999-09-21	13,600	13,600	13,210	13,380	294,800	1,115
1999-09-20	13,500	13,930	13,360	13,600	485,700	1,133.33
1999-09-17	13,080	13,700	13,000	13,170	538,100	1,097.50
1999-09-16	12,850	12,890	12,250	12,280	252,500	1,023.33
1999-09-14	13,000	13,100	12,870	13,050	203,700	1,087.50
1999-09-13	12,600	13,000	12,570	12,790	229,600	1,065.83
1999-09-10	12,300	12,500	12,260	12,350	286,300	1,029.17
1999-09-09	12,350	12,500	12,250	12,250	217,300	1,020.83
1999-09-08	12,400	12,420	12,180	12,320	185,100	1,026.67
1999-09-07	12,860	12,860	12,440	12,530	224,500	1,044.17
1999-09-06	13,000	13,050	12,850	12,860	185,400	1,071.67
1999-09-03	13,000	13,380	12,800	13,200	384,700	1,100
1999-09-02	12,080	13,480	11,680	12,800	612,800	1,066.67
1999-09-01	11,140	11,530	10,950	11,480	302,900	956.67
1999-08-31	10,980	11,200	10,540	10,540	141,200	878.33
1999-08-30	11,200	11,200	10,740	10,780	147,900	898.33
1999-08-27	11,260	11,350	11,000	11,000	150,600	916.67
1999-08-26	11,200	11,220	10,860	10,860	160,300	905
1999-08-25	11,000	11,460	10,950	11,400	164,000	950
1999-08-24	11,370	11,390	10,850	10,850	105,100	904.17
1999-08-23	11,030	11,100	10,900	10,970	174,000	914.17
1999-08-20	11,000	11,160	10,900	10,940	201,900	911.67
1999-08-19	11,190	11,200	11,120	11,160	96,900	930
1999-08-18	11,400	11,400	11,000	11,190	232,800	932.50
1999-08-17	11,500	11,640	11,450	11,480	149,000	956.67
1999-08-16	11,510	11,590	11,410	11,450	139,900	954.17
1999-08-13	11,350	11,500	11,310	11,490	113,000	957.50
1999-08-12	11,180	11,370	11,020	11,310	152,600	942.50
1999-08-11	11,100	11,180	10,890	11,150	139,300	929.17
1999-08-10	11,300	11,370	11,230	11,330	67,300	944.17
1999-08-09	11,150	11,300	11,000	11,100	141,900	925
1999-08-06	11,630	11,670	11,400	11,520	137,800	960
1999-08-05	12,000	12,110	12,000	12,030	71,600	1,002.50
1999-08-04	12,200	12,300	12,100	12,100	81,700	1,008.33
1999-08-03	12,400	12,590	12,220	12,280	150,800	1,023.33
1999-08-02	11,800	12,000	11,750	12,000	62,800	1,000
1999-07-30	11,930	11,940	11,620	11,820	153,400	985
1999-07-29	12,000	12,360	11,930	12,250	109,500	1,020.83
1999-07-28	11,520	11,800	11,520	11,800	94,700	983.33
1999-07-27	11,500	11,570	11,470	11,510	121,700	959.17
1999-07-26	11,640	11,850	11,500	11,500	68,600	958.33
1999-07-23	11,600	11,730	11,520	11,640	91,900	970
1999-07-22	12,120	12,210	11,850	11,900	142,700	991.67
1999-07-21	12,110	12,420	12,110	12,320	125,400	1,026.67
1999-07-19	12,600	12,730	12,400	12,500	84,800	1,041.67
1999-07-16	13,330	13,330	13,000	13,000	143,600	1,083.33
1999-07-15	13,000	13,260	12,820	13,130	230,600	1,094.17
1999-07-14	12,650	12,650	12,340	12,560	151,300	1,046.67
1999-07-13	12,470	12,570	11,800	11,850	203,600	987.50
1999-07-12	11,680	11,960	11,600	11,870	136,500	989.17
1999-07-09	11,550	11,950	10,700	11,080	153,400	923.33
1999-07-08	11,520	12,200	11,520	11,750	111,700	979.17
1999-07-07	12,000	12,350	11,800	11,920	120,600	993.33
1999-07-06	12,500	13,000	12,250	12,580	121,500	1,048.33
1999-07-05	12,330	12,500	12,150	12,210	160,000	1,017.50
1999-07-02	11,750	12,090	10,930	10,930	208,000	910.83
1999-07-01	12,000	12,310	11,810	11,950	210,100	995.83
1999-06-30	11,500	11,730	10,800	10,800	140,100	900
1999-06-29	11,290	11,500	11,100	11,200	68,400	933.33
1999-06-28	11,010	11,050	10,800	10,890	70,000	907.50
1999-06-25	11,400	11,400	11,000	11,100	93,500	925
1999-06-24	11,400	11,640	11,350	11,500	94,900	958.33
1999-06-23	11,180	11,860	11,180	11,700	168,600	975
1999-06-22	11,300	11,580	11,130	11,580	181,100	965
1999-06-21	11,010	11,200	10,980	11,100	135,000	925
1999-06-18	10,760	10,990	10,700	10,930	206,000	910.83
1999-06-17	10,540	10,800	10,450	10,580	175,800	881.67
1999-06-16	10,730	10,730	10,450	10,540	143,200	878.33
1999-06-15	10,500	10,730	10,410	10,730	132,900	894.17
1999-06-14	10,300	10,480	10,300	10,300	139,600	858.33
1999-06-11	10,850	10,900	10,650	10,700	259,700	891.67
1999-06-10	11,000	11,100	10,720	11,040	211,800	920
1999-06-09	10,440	11,300	10,400	10,870	322,000	905.83
1999-06-08	9,940	10,440	9,900	10,440	138,500	870
1999-06-07	9,750	10,010	9,750	9,950	44,900	829.17
1999-06-04	9,800	9,840	9,700	9,700	35,700	808.33
1999-06-03	9,880	9,880	9,600	9,800	67,900	816.67
1999-06-02	10,000	10,030	9,780	9,880	60,500	823.33
1999-06-01	10,080	10,080	9,920	10,000	43,100	833.33
1999-05-31	9,800	10,090	9,790	10,090	97,400	840.83
1999-05-28	9,500	9,740	9,480	9,600	110,900	800
1999-05-27	9,730	9,790	9,560	9,600	38,500	800
1999-05-26	9,520	9,800	9,520	9,630	57,300	802.50
1999-05-25	9,390	9,590	9,390	9,500	102,400	791.67
1999-05-24	10,000	10,050	9,800	9,890	77,500	824.17
1999-05-21	9,900	9,990	9,900	9,930	113,600	827.50
1999-05-20	10,300	10,300	9,800	10,100	183,700	841.67
1999-05-19	10,400	10,450	10,200	10,310	161,300	859.17
1999-05-18	10,500	10,900	10,400	10,800	254,300	900
1999-05-17	10,280	10,300	10,100	10,300	152,600	858.33
1999-05-14	10,300	10,340	10,180	10,180	59,500	848.33
1999-05-13	10,000	10,300	9,990	10,250	95,100	854.17
1999-05-12	10,000	10,300	9,870	9,950	162,400	829.17
1999-05-11	10,520	10,520	10,090	10,400	87,500	866.67
1999-05-10	10,300	10,700	10,300	10,600	241,200	883.33
1999-05-07	10,300	10,310	10,020	10,200	138,400	850
1999-05-06	9,500	10,300	9,440	10,300	181,600	858.33
1999-04-30	9,710	9,710	9,460	9,610	86,700	800.83
1999-04-28	9,740	9,750	9,400	9,610	111,700	800.83
1999-04-27	9,450	9,690	9,440	9,640	162,300	803.33
1999-04-26	9,030	9,410	9,000	9,320	138,800	776.67
1999-04-23	9,060	9,130	9,040	9,040	129,000	753.33
1999-04-22	9,280	9,280	9,100	9,100	120,900	758.33
1999-04-21	9,000	9,420	8,980	9,180	251,600	765
1999-04-20	8,990	8,990	8,870	8,990	68,700	749.17
1999-04-19	9,040	9,050	8,960	8,980	100,600	748.33
1999-04-16	8,680	9,100	8,680	9,090	232,900	757.50
1999-04-15	8,670	8,670	8,550	8,560	129,700	713.33
1999-04-14	8,770	8,770	8,600	8,670	98,300	722.50
1999-04-13	8,700	8,800	8,660	8,670	101,600	722.50
1999-04-12	8,490	8,710	8,440	8,670	95,500	722.50
1999-04-09	8,900	8,950	8,390	8,500	276,000	708.33
1999-04-08	8,500	8,840	8,250	8,830	252,700	735.83
1999-04-07	8,890	8,890	8,720	8,820	163,900	735
1999-04-06	8,830	8,890	8,700	8,850	105,700	737.50
1999-04-05	8,810	8,900	8,800	8,800	37,400	733.33
1999-04-02	8,860	8,890	8,700	8,800	114,800	733.33
1999-04-01	8,820	9,000	8,810	8,820	105,600	735
1999-03-31	8,850	9,000	8,820	8,890	74,000	740.83
1999-03-30	8,930	9,000	8,890	9,000	57,500	750
1999-03-29	8,910	8,930	8,820	8,930	83,500	744.17
1999-03-26	8,820	8,960	8,800	8,820	80,200	735
1999-03-25	8,600	8,750	8,450	8,750	122,200	729.17
1999-03-24	8,850	8,850	8,310	8,500	239,100	708.33
1999-03-23	9,080	9,080	8,820	8,910	155,400	742.50
1999-03-19	8,830	9,010	8,820	8,980	240,800	748.33
1999-03-18	8,600	8,870	8,570	8,800	448,900	733.33
1999-03-17	8,500	8,560	8,480	8,530	369,000	710.83
1999-03-16	8,400	8,400	8,300	8,400	162,400	700
1999-03-15	8,380	8,380	8,180	8,300	231,000	691.67
1999-03-12	8,250	8,390	8,100	8,390	252,700	699.17
1999-03-11	8,000	8,150	7,980	8,090	220,700	674.17
1999-03-10	7,800	7,890	7,720	7,800	157,900	650
1999-03-09	7,600	7,710	7,550	7,700	209,700	641.67
1999-03-08	7,500	7,550	7,430	7,500	271,300	625
1999-03-05	7,420	7,430	7,370	7,420	70,900	618.33
1999-03-04	7,320	7,400	7,230	7,380	133,300	615
1999-03-03	7,400	7,430	7,360	7,410	64,500	617.50
1999-03-02	7,410	7,510	7,380	7,440	81,100	620
1999-03-01	7,360	7,550	7,360	7,390	125,000	615.83
1999-02-26	7,610	7,710	7,420	7,420	111,200	618.33
1999-02-25	7,700	7,730	7,670	7,710	216,300	642.50
1999-02-24	7,350	7,700	7,350	7,660	179,500	638.33
1999-02-23	7,390	7,400	7,300	7,340	166,200	611.67
1999-02-22	7,200	7,350	7,200	7,350	147,200	612.50
1999-02-19	7,250	7,310	7,250	7,300	102,900	608.33
1999-02-18	7,360	7,400	7,210	7,250	79,500	604.17
1999-02-17	7,470	7,470	7,320	7,360	115,600	613.33
1999-02-16	7,370	7,590	7,370	7,460	111,100	621.67
1999-02-15	7,560	7,570	7,240	7,450	93,000	620.83
1999-02-12	7,750	7,830	7,660	7,660	124,900	638.33
1999-02-10	7,880	7,880	7,750	7,850	60,800	654.17
1999-02-09	7,800	7,850	7,780	7,780	112,300	648.33
1999-02-08	7,850	7,900	7,800	7,870	95,000	655.83
1999-02-05	7,740	7,810	7,740	7,810	128,500	650.83
1999-02-04	7,900	7,910	7,740	7,830	129,400	652.50
1999-02-03	8,040	8,040	7,850	7,900	173,800	658.33
1999-02-02	7,960	8,210	7,900	8,110	395,700	675.83
1999-02-01	7,950	8,050	7,840	7,860	142,200	655
1999-01-29	7,980	8,030	7,850	7,930	251,100	660.83
1999-01-28	8,000	8,040	7,820	7,840	127,500	653.33
1999-01-27	7,940	7,940	7,870	7,880	86,600	656.67
1999-01-26	7,850	7,950	7,850	7,920	136,300	660
1999-01-25	7,840	7,840	7,770	7,830	95,000	652.50
1999-01-22	7,700	7,760	7,530	7,650	145,100	637.50
1999-01-21	7,770	7,800	7,650	7,680	136,100	640
1999-01-20	7,310	7,670	7,300	7,670	172,800	639.17
1999-01-19	7,340	7,440	7,200	7,220	210,000	601.67
1999-01-18	7,650	7,710	7,300	7,330	210,000	610.83
1999-01-14	7,980	8,000	7,750	7,850	205,100	654.17
1999-01-13	8,000	8,050	7,940	8,040	206,600	670
1999-01-12	7,700	8,000	7,650	8,000	102,800	666.67
1999-01-11	7,650	7,760	7,650	7,730	50,600	644.17
1999-01-08	7,710	7,860	7,700	7,750	201,700	645.83
1999-01-07	7,910	7,950	7,780	7,800	261,200	650
1999-01-06	8,150	8,150	7,900	7,910	228,700	659.17
1999-01-05	8,340	8,340	8,120	8,240	168,100	686.67
1999-01-04	8,540	8,700	8,540	8,640	25,400	720

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