8591 オリックス(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	11,490	11,550	11,400	11,460	32,300	1,146
2000-12-28	11,300	11,400	11,150	11,390	131,700	1,139
2000-12-27	10,970	11,250	10,970	11,130	74,700	1,113
2000-12-26	11,400	11,400	11,170	11,170	37,600	1,117
2000-12-25	11,070	11,250	11,000	11,200	65,600	1,120
2000-12-22	10,770	11,240	10,600	10,870	148,900	1,087
2000-12-21	11,000	11,070	10,560	10,770	278,600	1,077
2000-12-20	11,390	11,450	11,080	11,210	206,400	1,121
2000-12-19	11,360	11,740	10,930	11,400	201,000	1,140
2000-12-18	11,410	11,470	11,230	11,400	155,600	1,140
2000-12-15	11,890	11,890	11,510	11,600	180,300	1,160
2000-12-14	11,870	11,900	11,700	11,710	101,800	1,171
2000-12-13	12,000	12,000	11,830	11,880	171,000	1,188
2000-12-12	11,990	12,080	11,900	12,010	166,300	1,201
2000-12-11	11,750	11,900	11,510	11,800	160,600	1,180
2000-12-08	11,400	11,670	11,230	11,410	281,400	1,141
2000-12-07	11,270	11,600	11,240	11,400	301,500	1,140
2000-12-06	11,100	11,200	10,900	11,100	362,000	1,110
2000-12-05	10,900	10,980	10,840	10,930	163,600	1,093
2000-12-04	10,800	10,900	10,550	10,550	107,400	1,055
2000-12-01	10,290	11,000	10,290	10,800	165,700	1,080
2000-11-30	10,580	10,670	10,380	10,490	156,300	1,049
2000-11-29	10,920	10,990	10,810	10,810	89,100	1,081
2000-11-28	10,940	10,950	10,660	10,820	133,100	1,082
2000-11-27	10,810	10,900	10,650	10,830	123,800	1,083
2000-11-24	10,530	10,850	10,280	10,550	151,200	1,055
2000-11-22	11,090	11,100	10,410	10,690	458,000	1,069
2000-11-21	11,500	11,580	11,240	11,490	237,900	1,149
2000-11-20	11,750	11,860	11,500	11,680	81,500	1,168
2000-11-17	11,640	11,880	11,570	11,680	113,600	1,168
2000-11-16	12,000	12,000	11,550	11,800	106,000	1,180
2000-11-15	11,900	12,100	11,880	11,930	368,900	1,193
2000-11-14	11,580	11,690	11,300	11,680	227,600	1,168
2000-11-13	11,020	11,600	11,020	11,580	213,700	1,158
2000-11-10	11,300	11,440	11,250	11,420	142,100	1,142
2000-11-09	11,400	11,460	11,200	11,300	201,700	1,130
2000-11-08	11,600	11,750	11,400	11,660	201,500	1,166
2000-11-07	11,390	11,610	11,200	11,490	283,900	1,149
2000-11-06	10,600	10,990	10,460	10,990	651,500	1,099
2000-11-02	11,100	11,250	10,950	11,190	252,600	1,119
2000-11-01	11,500	11,530	10,900	11,280	475,400	1,128
2000-10-31	11,950	11,950	11,310	11,450	388,100	1,145
2000-10-30	12,950	12,970	12,060	12,150	178,800	1,215
2000-10-27	12,660	13,250	12,650	13,150	102,500	1,315
2000-10-26	13,150	13,150	12,440	12,660	133,700	1,266
2000-10-25	13,230	13,400	12,960	12,960	130,900	1,296
2000-10-24	12,950	13,090	12,710	13,030	103,800	1,303
2000-10-23	12,900	13,070	12,520	12,960	185,700	1,296
2000-10-20	12,840	13,010	12,780	13,010	192,400	1,301
2000-10-19	12,150	12,250	12,020	12,170	166,100	1,217
2000-10-18	12,500	12,700	12,400	12,550	139,800	1,255
2000-10-17	12,790	13,000	12,340	12,340	305,900	1,234
2000-10-16	12,600	12,850	12,560	12,660	285,400	1,266
2000-10-13	11,790	11,850	11,600	11,800	122,400	1,180
2000-10-12	11,660	12,000	11,660	11,760	182,300	1,176
2000-10-11	12,300	12,300	11,820	11,850	253,400	1,185
2000-10-10	12,630	12,830	12,230	12,450	189,000	1,245
2000-10-06	12,940	13,330	12,900	13,230	163,400	1,323
2000-10-05	13,000	13,080	12,760	12,990	61,100	1,299
2000-10-04	12,770	13,090	12,760	12,990	154,500	1,299
2000-10-03	12,740	12,760	12,300	12,570	146,800	1,257
2000-10-02	12,900	13,140	12,500	13,140	132,000	1,314
2000-09-29	12,400	13,020	12,400	12,920	218,600	1,292
2000-09-28	12,320	12,430	12,000	12,000	85,700	1,200
2000-09-27	12,730	12,790	12,500	12,520	142,300	1,252
2000-09-26	12,870	13,020	12,760	12,930	166,500	1,293
2000-09-25	13,230	13,230	12,340	12,400	273,000	1,240
2000-09-22	13,010	13,080	12,700	12,850	225,000	1,285
2000-09-21	13,360	13,650	13,230	13,340	191,300	1,334
2000-09-20	13,560	13,640	13,250	13,390	313,200	1,339
2000-09-19	13,600	13,600	13,220	13,530	195,700	1,353
2000-09-18	13,900	13,970	13,510	13,720	149,700	1,372
2000-09-14	13,970	14,070	13,800	13,800	161,600	1,380
2000-09-13	14,000	14,100	13,900	13,970	138,200	1,397
2000-09-12	14,040	14,180	13,900	13,900	158,100	1,390
2000-09-11	14,350	14,350	13,720	14,040	213,300	1,404
2000-09-08	14,610	14,950	14,610	14,950	188,200	1,495
2000-09-07	14,600	14,920	14,500	14,610	206,300	1,461
2000-09-06	14,660	14,680	14,450	14,680	69,600	1,468
2000-09-05	14,630	14,740	14,510	14,680	62,600	1,468
2000-09-04	14,800	14,800	14,620	14,750	97,300	1,475
2000-09-01	14,390	14,880	14,300	14,800	232,200	1,480
2000-08-31	13,850	14,200	13,850	14,200	117,600	1,420
2000-08-30	14,200	14,450	13,900	14,050	106,400	1,405
2000-08-29	14,250	14,460	14,060	14,060	162,400	1,406
2000-08-28	14,400	14,400	14,050	14,190	108,400	1,419
2000-08-25	14,190	14,680	14,150	14,550	205,100	1,455
2000-08-24	14,000	14,370	13,810	14,090	285,300	1,409
2000-08-23	13,650	14,000	13,640	13,900	236,000	1,390
2000-08-22	13,300	13,600	13,200	13,310	118,200	1,331
2000-08-21	13,300	13,330	13,200	13,300	88,200	1,330
2000-08-18	13,520	13,600	13,150	13,300	257,100	1,330
2000-08-17	14,000	14,000	13,450	13,520	108,100	1,352
2000-08-16	13,990	14,000	13,820	13,990	165,600	1,399
2000-08-15	13,800	14,000	13,640	14,000	133,300	1,400
2000-08-14	13,870	14,100	13,840	13,990	168,400	1,399
2000-08-11	14,000	14,140	13,950	14,070	210,300	1,407
2000-08-10	13,700	13,950	13,590	13,930	119,600	1,393
2000-08-09	13,400	13,600	13,250	13,600	118,800	1,360
2000-08-08	13,600	13,970	13,350	13,510	142,700	1,351
2000-08-07	13,020	13,540	13,010	13,450	180,200	1,345
2000-08-04	13,560	13,680	13,010	13,010	332,300	1,301
2000-08-03	14,610	14,630	13,950	14,080	173,900	1,408
2000-08-02	14,100	14,960	14,020	14,810	228,500	1,481
2000-08-01	13,750	13,950	13,400	13,700	162,100	1,370
2000-07-31	13,740	14,150	13,650	14,150	158,000	1,415
2000-07-28	13,650	13,750	13,380	13,570	261,300	1,357
2000-07-27	14,150	14,250	13,900	14,010	254,500	1,401
2000-07-26	14,650	14,770	14,630	14,750	167,900	1,475
2000-07-25	15,190	15,200	14,850	15,050	97,500	1,505
2000-07-24	15,250	15,250	14,960	15,180	138,100	1,518
2000-07-21	15,350	15,590	15,350	15,500	132,800	1,550
2000-07-19	15,450	15,800	15,390	15,600	166,500	1,560
2000-07-18	16,150	16,150	15,650	15,650	130,400	1,565
2000-07-17	16,140	16,390	15,900	16,150	150,700	1,615
2000-07-14	16,750	16,760	15,800	16,140	181,000	1,614
2000-07-13	16,500	16,840	16,360	16,790	258,900	1,679
2000-07-12	16,300	16,600	16,150	16,360	174,300	1,636
2000-07-11	16,380	16,600	16,210	16,490	193,300	1,649
2000-07-10	16,500	16,850	16,420	16,470	319,200	1,647
2000-07-07	16,000	16,450	15,910	16,400	357,500	1,640
2000-07-06	15,290	15,750	15,250	15,630	190,000	1,563
2000-07-05	15,300	15,320	14,800	14,950	91,400	1,495
2000-07-04	15,490	15,600	15,330	15,500	67,200	1,550
2000-07-03	15,250	15,610	15,250	15,430	70,900	1,543
2000-06-30	15,650	15,790	15,500	15,650	107,800	1,565
2000-06-29	15,280	15,920	15,280	15,910	123,100	1,591
2000-06-28	15,260	15,580	15,260	15,480	102,500	1,548
2000-06-27	14,900	15,250	14,850	15,250	135,900	1,525
2000-06-26	14,800	14,860	14,600	14,840	121,700	1,484
2000-06-23	15,050	15,150	14,900	15,000	151,400	1,500
2000-06-22	15,140	15,390	15,100	15,250	159,800	1,525
2000-06-21	14,370	15,100	14,370	15,000	162,400	1,500
2000-06-20	14,500	14,700	14,320	14,450	215,800	1,445
2000-06-19	14,200	14,600	14,150	14,600	140,000	1,460
2000-06-16	14,370	14,650	14,370	14,600	208,300	1,460
2000-06-15	14,570	14,700	14,390	14,550	144,300	1,455
2000-06-14	15,300	15,300	14,670	14,770	106,000	1,477
2000-06-13	15,400	15,500	15,220	15,400	67,200	1,540
2000-06-12	15,270	15,450	15,270	15,340	138,900	1,534
2000-06-09	15,500	15,550	15,390	15,470	159,800	1,547
2000-06-08	15,350	15,900	15,340	15,580	165,100	1,558
2000-06-07	15,420	15,680	15,400	15,550	181,200	1,555
2000-06-06	16,000	16,000	15,780	15,900	92,000	1,590
2000-06-05	16,200	16,300	15,800	16,170	149,900	1,617
2000-06-02	15,960	15,990	15,250	15,600	142,900	1,560
2000-06-01	15,990	16,040	15,550	15,550	106,200	1,555
2000-05-31	15,790	16,190	15,400	15,950	172,500	1,595
2000-05-30	15,200	15,690	15,000	15,190	127,500	1,519
2000-05-29	15,130	15,130	14,920	15,100	32,700	1,510
2000-05-26	14,620	15,020	14,550	15,020	70,800	1,502
2000-05-25	14,300	15,100	14,300	15,020	137,300	1,502
2000-05-24	14,200	15,100	14,200	15,100	208,000	1,510
2000-05-23	14,200	14,850	14,150	14,800	230,200	1,480
2000-05-22	14,990	14,990	14,130	14,500	225,200	1,450
2000-05-19	15,700	15,770	15,050	15,480	184,800	1,548
2000-05-18	16,600	16,760	15,980	16,100	165,900	1,610
2000-05-17	16,750	16,900	16,440	16,440	148,300	1,644
2000-05-16	16,700	16,840	16,400	16,550	185,000	1,655
2000-05-15	16,400	16,430	16,000	16,200	110,400	1,620
2000-05-12	15,790	16,390	15,790	16,000	94,300	1,600
2000-05-11	15,650	15,820	15,200	15,590	138,800	1,559
2000-05-10	16,340	16,340	15,800	15,800	187,600	1,580
2000-05-09	16,650	16,900	16,270	16,450	91,400	1,645
2000-05-08	16,500	16,840	16,470	16,830	170,300	1,683
2000-05-02	16,590	16,980	16,490	16,840	232,800	1,684
2000-05-01	15,620	16,200	15,500	16,190	265,100	1,619
2000-04-28	15,560	15,600	15,210	15,420	181,600	1,542
2000-04-27	15,180	15,200	14,950	14,960	111,600	1,496
2000-04-26	15,180	15,550	15,170	15,490	114,400	1,549
2000-04-25	15,210	15,220	14,880	14,900	89,200	1,490
2000-04-24	14,900	15,200	14,700	15,200	78,400	1,520
2000-04-21	14,800	14,900	14,300	14,500	172,400	1,450
2000-04-20	14,400	14,730	14,260	14,400	183,200	1,440
2000-04-19	14,080	14,690	13,750	14,200	289,600	1,420
2000-04-18	15,350	15,350	13,800	14,280	156,200	1,428
2000-04-17	14,330	14,750	14,070	14,750	210,000	1,475
2000-04-14	14,750	15,270	14,690	15,130	199,800	1,513
2000-04-13	15,400	15,400	14,600	15,150	207,700	1,515
2000-04-12	15,460	15,500	15,060	15,500	175,200	1,550
2000-04-11	15,450	15,600	15,250	15,460	137,900	1,546
2000-04-10	15,200	15,640	15,160	15,500	250,700	1,550
2000-04-07	15,400	15,590	15,000	15,060	247,600	1,506
2000-04-06	15,660	15,700	15,150	15,200	216,300	1,520
2000-04-05	16,360	16,360	15,650	15,700	197,100	1,570
2000-04-04	16,900	16,980	16,460	16,570	248,000	1,657
2000-04-03	15,250	16,600	15,200	16,550	394,000	1,655
2000-03-31	15,050	15,100	14,610	14,850	157,000	1,485
2000-03-30	14,500	15,480	14,300	15,050	215,500	1,505
2000-03-29	13,800	14,490	13,800	13,900	162,200	1,390
2000-03-28	14,480	14,680	13,400	13,400	143,800	1,340
2000-03-27	16,650	17,150	16,500	17,150	111,600	1,429.17
2000-03-24	17,000	17,100	16,470	16,650	205,800	1,387.50
2000-03-23	16,060	17,240	16,050	17,200	167,000	1,433.33
2000-03-22	16,300	16,600	16,220	16,600	262,600	1,383.33
2000-03-21	16,630	16,640	16,340	16,500	214,200	1,375
2000-03-17	16,800	17,000	16,660	16,900	363,200	1,408.33
2000-03-16	17,100	17,190	16,860	17,000	203,500	1,416.67
2000-03-15	17,000	17,300	16,800	17,300	169,900	1,441.67
2000-03-14	17,300	17,300	16,850	17,190	173,000	1,432.50
2000-03-13	17,300	17,500	16,600	17,310	172,900	1,442.50
2000-03-10	17,450	17,700	17,250	17,700	261,200	1,475
2000-03-09	17,950	17,950	17,280	17,650	199,800	1,470.83
2000-03-08	17,740	18,400	17,740	18,060	92,000	1,505
2000-03-07	17,610	18,480	17,220	17,920	147,900	1,493.33
2000-03-06	17,800	18,100	17,210	17,210	117,400	1,434.17
2000-03-03	17,680	18,000	17,600	17,650	187,200	1,470.83
2000-03-02	18,050	18,500	17,810	18,480	181,600	1,540
2000-03-01	18,600	18,690	17,990	18,690	240,600	1,557.50
2000-02-29	19,150	19,150	18,700	19,000	163,800	1,583.33
2000-02-28	19,150	19,200	18,610	18,900	144,700	1,575
2000-02-25	18,700	18,960	18,470	18,950	130,700	1,579.17
2000-02-24	18,800	18,800	18,400	18,750	229,900	1,562.50
2000-02-23	18,400	18,960	17,980	18,960	262,700	1,580
2000-02-22	17,800	18,400	17,600	17,800	189,300	1,483.33
2000-02-21	18,600	18,650	17,910	18,120	242,100	1,510
2000-02-18	19,320	19,320	18,800	19,200	207,300	1,600
2000-02-17	17,800	19,460	17,800	19,460	297,900	1,621.67
2000-02-16	18,350	18,390	17,800	18,000	174,100	1,500
2000-02-15	19,150	19,150	18,390	18,750	300,200	1,562.50
2000-02-14	17,800	18,350	17,700	18,350	254,300	1,529.17
2000-02-10	18,920	18,950	17,820	18,340	259,400	1,528.33
2000-02-09	19,700	19,940	19,000	19,250	328,300	1,604.17
2000-02-08	20,000	20,000	19,510	19,600	152,700	1,633.33
2000-02-07	21,000	21,000	20,200	20,550	153,900	1,712.50
2000-02-04	19,940	20,990	19,900	20,990	233,600	1,749.17
2000-02-03	19,990	20,250	19,410	19,740	191,000	1,645
2000-02-02	20,150	20,170	19,550	19,990	285,900	1,665.83
2000-02-01	20,000	20,000	19,200	19,350	242,700	1,612.50
2000-01-31	18,600	20,200	18,570	20,000	351,800	1,666.67
2000-01-28	18,920	19,350	18,570	18,800	315,500	1,566.67
2000-01-27	17,100	18,810	17,100	18,520	527,600	1,543.33
2000-01-26	17,000	17,200	16,800	16,900	290,900	1,408.33
2000-01-25	17,000	17,500	16,660	17,200	217,600	1,433.33
2000-01-24	17,000	17,000	16,510	16,990	212,500	1,415.83
2000-01-21	16,800	17,180	16,650	17,000	247,300	1,416.67
2000-01-20	16,080	16,780	16,050	16,710	238,200	1,392.50
2000-01-19	16,800	16,800	16,030	16,280	208,800	1,356.67
2000-01-18	17,500	17,550	16,840	17,050	219,200	1,420.83
2000-01-17	16,810	17,800	16,650	17,550	259,500	1,462.50
2000-01-14	17,500	17,600	17,000	17,210	185,300	1,434.17
2000-01-13	17,700	17,790	17,400	17,500	232,900	1,458.33
2000-01-12	18,120	18,650	17,800	17,900	342,400	1,491.67
2000-01-11	19,260	19,260	18,940	19,260	401,500	1,605
2000-01-07	17,500	17,950	16,690	17,260	488,500	1,438.33
2000-01-06	19,900	19,900	18,300	18,300	367,700	1,525
2000-01-05	20,300	20,300	20,300	20,300	133,500	1,691.67
2000-01-04	23,520	24,100	22,300	22,300	201,500	1,858.33

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