8591 オリックス(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	11,350	11,740	11,350	11,740	165,300	1,174
2001-12-27	11,200	11,490	11,020	11,490	180,100	1,149
2001-12-26	11,000	11,130	11,000	11,100	60,100	1,110
2001-12-25	11,050	11,050	10,890	10,950	62,200	1,095
2001-12-21	10,930	11,050	10,910	11,050	175,800	1,105
2001-12-20	11,100	11,100	10,880	10,900	165,400	1,090
2001-12-19	10,830	11,050	10,810	11,040	161,500	1,104
2001-12-18	10,640	10,940	10,630	10,830	232,500	1,083
2001-12-17	10,900	10,980	10,500	10,550	315,100	1,055
2001-12-14	10,780	11,100	10,730	10,980	420,000	1,098
2001-12-13	10,640	10,790	10,620	10,680	215,500	1,068
2001-12-12	10,700	10,940	10,600	10,600	245,700	1,060
2001-12-11	10,700	10,700	10,450	10,500	255,100	1,050
2001-12-10	10,970	10,970	10,670	10,850	303,800	1,085
2001-12-07	10,730	10,820	10,570	10,780	369,400	1,078
2001-12-06	10,930	10,970	10,750	10,920	533,500	1,092
2001-12-05	10,750	10,750	10,570	10,730	744,200	1,073
2001-12-04	10,770	11,020	10,740	10,750	528,400	1,075
2001-12-03	11,650	11,660	10,980	11,150	363,300	1,115
2001-11-30	11,620	11,850	11,580	11,850	153,900	1,185
2001-11-29	11,840	11,850	11,580	11,580	132,100	1,158
2001-11-28	12,100	12,200	11,890	12,040	210,100	1,204
2001-11-27	11,950	12,000	11,800	12,000	166,100	1,200
2001-11-26	11,910	12,000	11,830	11,870	120,300	1,187
2001-11-22	11,800	11,830	11,700	11,710	242,200	1,171
2001-11-21	11,950	12,030	11,670	11,710	253,300	1,171
2001-11-20	11,800	11,880	11,740	11,790	274,800	1,179
2001-11-19	11,930	11,940	11,490	11,700	387,600	1,170
2001-11-16	11,550	11,900	11,470	11,890	288,600	1,189
2001-11-15	11,080	11,500	11,080	11,440	130,900	1,144
2001-11-14	11,290	11,290	10,980	11,140	332,900	1,114
2001-11-13	10,990	11,100	10,810	10,980	249,400	1,098
2001-11-12	11,350	11,400	11,070	11,190	291,400	1,119
2001-11-09	11,200	11,680	11,190	11,530	398,600	1,153
2001-11-08	10,990	11,340	10,870	11,280	478,900	1,128
2001-11-07	11,430	11,550	10,900	10,900	354,400	1,090
2001-11-06	11,500	11,770	11,440	11,630	283,800	1,163
2001-11-05	11,260	11,460	11,250	11,380	178,900	1,138
2001-11-02	11,260	11,380	11,080	11,220	426,500	1,122
2001-11-01	11,110	11,300	11,010	11,250	283,700	1,125
2001-10-31	10,770	10,850	10,640	10,710	402,100	1,071
2001-10-30	10,850	11,050	10,650	10,880	424,100	1,088
2001-10-29	11,300	11,600	11,280	11,430	518,300	1,143
2001-10-26	10,750	11,000	10,430	10,580	254,900	1,058
2001-10-25	10,600	10,800	10,590	10,800	236,900	1,080
2001-10-24	10,400	10,750	10,400	10,510	121,400	1,051
2001-10-23	10,450	10,590	10,370	10,590	138,400	1,059
2001-10-22	10,500	10,590	10,430	10,590	77,000	1,059
2001-10-19	10,210	10,640	10,210	10,450	113,400	1,045
2001-10-18	10,040	10,570	10,040	10,290	131,900	1,029
2001-10-17	10,320	10,370	10,150	10,340	185,800	1,034
2001-10-16	10,440	10,680	10,350	10,390	203,900	1,039
2001-10-15	10,410	10,930	10,400	10,930	148,300	1,093
2001-10-12	10,400	10,760	10,360	10,750	220,800	1,075
2001-10-11	10,400	10,430	10,200	10,400	180,400	1,040
2001-10-10	10,010	10,290	9,900	10,070	235,900	1,007
2001-10-09	10,300	10,700	10,100	10,290	232,200	1,029
2001-10-05	10,530	10,650	10,390	10,500	543,300	1,050
2001-10-04	10,900	10,900	10,550	10,740	320,300	1,074
2001-10-03	11,350	11,350	10,820	11,000	370,800	1,100
2001-10-02	10,430	10,960	10,410	10,960	344,900	1,096
2001-10-01	9,850	10,290	9,700	10,230	358,500	1,023
2001-09-28	9,860	10,050	9,800	9,950	399,200	995
2001-09-27	9,100	9,640	9,090	9,520	426,000	952
2001-09-26	9,090	9,230	8,940	9,200	321,600	920
2001-09-25	9,290	9,390	8,930	8,990	513,300	899
2001-09-21	9,120	9,150	8,820	8,820	674,200	882
2001-09-20	9,990	10,090	9,750	9,820	535,200	982
2001-09-19	10,500	10,670	10,450	10,550	295,000	1,055
2001-09-18	10,010	10,600	10,000	10,470	419,000	1,047
2001-09-17	10,180	10,240	9,880	9,910	532,300	991
2001-09-14	9,890	10,180	9,890	10,180	258,900	1,018
2001-09-13	10,000	10,250	9,400	9,680	527,300	968
2001-09-12	10,200	10,200	10,200	10,200	54,200	1,020
2001-09-11	11,220	11,290	11,000	11,200	202,800	1,120
2001-09-10	10,800	11,400	10,720	11,080	357,900	1,108
2001-09-07	10,800	10,960	10,350	10,900	985,200	1,090
2001-09-06	11,600	11,790	11,510	11,600	321,200	1,160
2001-09-05	11,800	11,830	11,570	11,770	295,200	1,177
2001-09-04	11,450	11,780	11,450	11,770	197,500	1,177
2001-09-03	12,260	12,300	11,530	11,630	148,700	1,163
2001-08-31	11,400	11,870	11,310	11,830	114,600	1,183
2001-08-30	11,500	11,780	11,450	11,600	161,800	1,160
2001-08-29	12,110	12,200	11,720	11,850	256,900	1,185
2001-08-28	12,500	12,500	12,100	12,360	220,600	1,236
2001-08-27	12,550	12,620	12,300	12,300	338,900	1,230
2001-08-24	12,150	12,450	12,050	12,240	231,100	1,224
2001-08-23	12,000	12,280	11,990	12,050	244,800	1,205
2001-08-22	12,260	12,300	11,860	12,000	272,900	1,200
2001-08-21	12,360	12,630	12,200	12,260	304,500	1,226
2001-08-20	12,370	12,600	12,100	12,350	378,600	1,235
2001-08-17	12,430	12,700	12,130	12,570	663,900	1,257
2001-08-16	11,500	12,390	11,500	11,500	671,300	1,150
2001-08-15	11,700	11,700	11,420	11,500	307,300	1,150
2001-08-14	11,440	11,960	11,370	11,750	301,500	1,175
2001-08-13	11,310	11,500	11,110	11,440	249,800	1,144
2001-08-10	11,110	11,180	10,920	11,110	183,100	1,111
2001-08-09	11,050	11,100	10,860	10,910	254,900	1,091
2001-08-08	10,990	11,170	10,900	11,100	288,300	1,110
2001-08-07	10,700	10,850	10,560	10,790	329,400	1,079
2001-08-06	10,530	10,900	10,530	10,800	225,400	1,080
2001-08-03	10,550	10,600	10,490	10,520	198,400	1,052
2001-08-02	10,600	10,640	10,470	10,520	345,900	1,052
2001-08-01	10,750	10,890	10,500	10,560	248,600	1,056
2001-07-31	10,500	10,700	10,490	10,550	351,900	1,055
2001-07-30	10,340	10,400	10,130	10,200	224,400	1,020
2001-07-27	10,800	10,820	10,430	10,500	320,100	1,050
2001-07-26	11,070	11,070	10,700	10,830	273,400	1,083
2001-07-25	11,300	11,350	11,070	11,070	274,400	1,107
2001-07-24	11,330	11,400	10,800	11,200	260,500	1,120
2001-07-23	11,620	11,620	11,240	11,330	145,400	1,133
2001-07-19	11,530	11,720	11,470	11,620	103,700	1,162
2001-07-18	11,810	11,850	11,380	11,460	152,600	1,146
2001-07-17	11,890	11,900	11,580	11,610	109,200	1,161
2001-07-16	12,000	12,010	11,850	12,010	66,400	1,201
2001-07-13	12,190	12,190	11,900	12,010	60,700	1,201
2001-07-12	12,240	12,270	12,080	12,240	129,200	1,224
2001-07-11	11,970	12,090	11,830	12,040	93,700	1,204
2001-07-10	11,900	12,000	11,750	11,970	98,500	1,197
2001-07-09	12,290	12,290	11,850	11,900	416,700	1,190
2001-07-06	12,300	12,520	12,200	12,400	202,600	1,240
2001-07-05	12,500	12,500	12,340	12,380	110,300	1,238
2001-07-04	12,690	12,690	12,460	12,520	142,100	1,252
2001-07-03	12,640	12,740	12,570	12,700	170,500	1,270
2001-07-02	12,330	12,450	12,130	12,440	143,400	1,244
2001-06-29	12,260	12,460	12,130	12,130	143,100	1,213
2001-06-28	12,300	12,380	11,900	11,900	137,100	1,190
2001-06-27	12,280	12,470	12,180	12,240	121,300	1,224
2001-06-26	12,800	12,850	12,390	12,480	160,300	1,248
2001-06-25	12,500	12,840	12,350	12,800	219,800	1,280
2001-06-22	12,100	12,390	12,100	12,390	110,000	1,239
2001-06-21	11,800	12,130	11,800	12,100	153,600	1,210
2001-06-20	11,690	12,000	11,620	12,000	131,600	1,200
2001-06-19	11,820	11,900	11,700	11,890	129,500	1,189
2001-06-18	12,150	12,160	11,890	12,020	87,200	1,202
2001-06-15	11,700	12,110	11,640	12,110	227,700	1,211
2001-06-14	11,810	12,020	11,610	11,800	145,700	1,180
2001-06-13	11,820	12,090	11,820	12,030	135,300	1,203
2001-06-12	12,000	12,000	11,730	11,800	150,100	1,180
2001-06-11	12,100	12,100	11,950	11,990	136,600	1,199
2001-06-08	12,000	12,130	12,000	12,100	279,400	1,210
2001-06-07	11,940	12,190	11,850	12,130	188,100	1,213
2001-06-06	12,020	12,100	11,850	11,940	243,200	1,194
2001-06-05	12,080	12,120	11,900	12,000	177,800	1,200
2001-06-04	12,340	12,390	12,080	12,150	159,900	1,215
2001-06-01	12,140	12,300	12,060	12,150	236,200	1,215
2001-05-31	12,400	12,400	12,010	12,340	215,900	1,234
2001-05-30	12,940	12,940	12,600	12,720	162,700	1,272
2001-05-29	13,220	13,330	13,120	13,240	330,100	1,324
2001-05-28	13,000	13,200	12,900	13,200	223,400	1,320
2001-05-25	12,990	13,150	12,870	12,920	206,100	1,292
2001-05-24	13,000	13,010	12,540	12,600	125,900	1,260
2001-05-23	13,000	13,100	12,820	12,850	290,500	1,285
2001-05-22	12,880	13,230	12,640	12,640	362,200	1,264
2001-05-21	12,740	12,930	12,530	12,540	315,000	1,254
2001-05-18	12,660	13,200	12,660	12,940	519,800	1,294
2001-05-17	12,270	12,470	12,260	12,460	336,200	1,246
2001-05-16	12,050	12,250	12,050	12,170	240,600	1,217
2001-05-15	12,060	12,080	11,890	12,040	529,000	1,204
2001-05-14	12,280	12,410	12,090	12,320	268,600	1,232
2001-05-11	12,260	12,450	12,230	12,320	301,400	1,232
2001-05-10	12,290	12,460	12,250	12,460	271,300	1,246
2001-05-09	12,330	12,340	12,030	12,200	394,400	1,220
2001-05-08	11,840	12,300	11,760	12,130	359,900	1,213
2001-05-07	11,650	11,790	11,640	11,750	263,400	1,175
2001-05-02	11,430	11,570	11,400	11,490	256,900	1,149
2001-05-01	11,110	11,410	11,100	11,390	294,700	1,139
2001-04-27	10,860	11,000	10,570	10,790	241,000	1,079
2001-04-26	11,300	11,300	11,000	11,000	213,100	1,100
2001-04-25	11,190	11,380	11,000	11,100	141,800	1,110
2001-04-24	11,300	11,390	11,000	11,390	139,500	1,139
2001-04-23	11,200	11,300	11,140	11,300	261,400	1,130
2001-04-20	10,810	11,100	10,810	11,000	142,000	1,100
2001-04-19	11,330	11,330	10,800	11,000	320,000	1,100
2001-04-18	10,500	10,740	10,390	10,740	149,100	1,074
2001-04-17	10,350	10,450	10,200	10,450	108,400	1,045
2001-04-16	10,330	10,540	10,330	10,360	88,600	1,036
2001-04-13	10,630	10,650	10,200	10,320	71,300	1,032
2001-04-12	10,300	10,630	10,200	10,630	205,900	1,063
2001-04-11	10,490	10,540	10,100	10,540	139,300	1,054
2001-04-10	10,100	10,150	10,010	10,090	146,900	1,009
2001-04-09	10,300	10,300	10,100	10,220	147,400	1,022
2001-04-06	10,400	10,550	10,200	10,360	254,000	1,036
2001-04-05	10,160	10,390	10,100	10,100	285,900	1,010
2001-04-04	10,000	10,160	9,900	10,050	292,400	1,005
2001-04-03	10,170	10,480	10,160	10,200	282,500	1,020
2001-04-02	10,580	10,580	10,250	10,370	143,500	1,037
2001-03-30	11,140	11,170	10,450	10,520	167,700	1,052
2001-03-29	10,910	11,100	10,710	10,740	176,600	1,074
2001-03-28	10,910	11,300	10,910	11,300	282,900	1,130
2001-03-27	10,720	10,920	10,700	10,900	195,200	1,090
2001-03-26	10,280	10,930	10,270	10,930	427,500	1,093
2001-03-23	9,730	10,200	9,500	10,050	522,900	1,005
2001-03-22	10,150	10,550	10,020	10,300	419,100	1,030
2001-03-21	9,620	10,200	9,600	10,100	349,700	1,010
2001-03-19	9,860	9,950	9,710	9,720	216,500	972
2001-03-16	9,460	9,960	9,400	9,960	336,400	996
2001-03-15	8,700	9,400	8,600	9,400	435,800	940
2001-03-14	9,490	9,640	9,040	9,100	209,700	910
2001-03-13	9,850	9,900	9,320	9,390	234,100	939
2001-03-12	10,550	10,550	9,970	10,050	250,700	1,005
2001-03-09	10,750	10,950	10,700	10,750	286,300	1,075
2001-03-08	10,550	10,700	10,530	10,690	170,800	1,069
2001-03-07	10,670	10,670	10,200	10,580	198,100	1,058
2001-03-06	10,200	10,600	10,170	10,590	175,900	1,059
2001-03-05	10,040	10,150	9,930	10,080	137,400	1,008
2001-03-02	10,330	10,330	10,000	10,000	217,100	1,000
2001-03-01	10,200	10,730	10,100	10,730	267,200	1,073
2001-02-28	10,400	10,500	10,250	10,480	281,500	1,048
2001-02-27	10,500	10,700	10,200	10,450	351,000	1,045
2001-02-26	10,370	10,490	10,130	10,480	181,000	1,048
2001-02-23	10,260	10,390	10,110	10,390	100,000	1,039
2001-02-22	10,050	10,360	9,930	10,230	216,200	1,023
2001-02-21	10,290	10,400	10,210	10,400	257,700	1,040
2001-02-20	10,020	10,120	9,860	10,000	311,800	1,000
2001-02-19	10,460	10,460	10,130	10,220	188,800	1,022
2001-02-16	10,790	10,790	10,490	10,500	131,600	1,050
2001-02-15	10,550	10,700	10,550	10,680	150,900	1,068
2001-02-14	10,600	10,900	10,430	10,900	214,700	1,090
2001-02-13	11,150	11,150	10,650	10,820	206,800	1,082
2001-02-09	11,110	11,600	11,000	11,550	491,600	1,155
2001-02-08	10,800	10,960	10,670	10,910	179,000	1,091
2001-02-07	10,640	10,810	10,630	10,670	232,500	1,067
2001-02-06	10,580	10,580	10,500	10,560	195,200	1,056
2001-02-05	10,800	10,900	10,510	10,580	191,200	1,058
2001-02-02	11,350	11,350	10,870	10,940	239,900	1,094
2001-02-01	11,500	11,650	11,400	11,650	102,900	1,165
2001-01-31	11,560	11,650	11,520	11,650	131,000	1,165
2001-01-30	11,480	11,500	11,190	11,290	143,200	1,129
2001-01-29	11,880	11,880	11,350	11,430	168,000	1,143
2001-01-26	11,650	11,930	11,630	11,880	149,300	1,188
2001-01-25	11,730	11,930	11,650	11,750	153,000	1,175
2001-01-24	12,030	12,030	11,840	11,900	153,300	1,190
2001-01-23	11,470	11,860	11,410	11,830	218,600	1,183
2001-01-22	11,480	11,490	11,150	11,400	114,300	1,140
2001-01-19	11,700	11,820	11,640	11,680	170,300	1,168
2001-01-18	11,600	11,660	11,480	11,590	211,100	1,159
2001-01-17	11,000	11,200	10,800	11,200	137,200	1,120
2001-01-16	11,100	11,100	10,810	10,900	117,500	1,090
2001-01-15	10,700	10,960	10,700	10,900	94,300	1,090
2001-01-12	10,900	10,900	10,450	10,630	199,100	1,063
2001-01-11	11,230	11,340	10,450	10,550	263,000	1,055
2001-01-10	11,500	11,510	11,020	11,030	234,900	1,103
2001-01-09	11,750	11,750	11,250	11,500	216,800	1,150
2001-01-05	11,600	11,820	11,590	11,800	162,200	1,180
2001-01-04	11,750	11,750	11,210	11,230	95,900	1,123

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