8591 オリックス(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-308,7008,8608,6308,860163,500886
2003-12-298,4308,6308,4308,57085,000857
2003-12-268,3908,5108,3508,51076,700851
2003-12-258,3508,3908,3008,39028,000839
2003-12-248,4108,4808,2908,350136,200835
2003-12-228,5208,5308,4008,490150,300849
2003-12-198,4508,5408,3808,510224,700851
2003-12-188,2908,3208,1108,300304,700830
2003-12-178,4008,5308,1908,290567,000829
2003-12-168,3108,4108,1508,300357,200830
2003-12-158,4708,5208,3508,510391,600851
2003-12-128,0808,2807,9208,280539,200828
2003-12-117,8507,9707,6807,880299,100788
2003-12-107,9007,9007,5907,770417,000777
2003-12-097,9608,0307,8407,930161,600793
2003-12-088,0408,1807,8407,950346,900795
2003-12-058,5308,5308,3408,340125,600834
2003-12-048,4708,5008,4308,470180,800847
2003-12-038,4508,4708,3808,440256,500844
2003-12-028,4508,5508,2708,380281,500838
2003-12-018,1308,4408,0008,320262,200832
2003-11-288,3808,3808,0308,030180,100803
2003-11-278,1108,3508,0408,320260,500832
2003-11-267,9408,1907,9408,130302,800813
2003-11-257,8408,0607,8307,830340,000783
2003-11-217,7507,8607,7107,720221,300772
2003-11-207,8607,9007,7107,880442,700788
2003-11-197,9808,0407,8207,820385,200782
2003-11-188,0308,0807,8707,960310,300796
2003-11-178,4008,4008,1308,130223,700813
2003-11-148,5008,5208,4008,400191,900840
2003-11-138,3408,4208,2308,400285,200840
2003-11-128,4008,5008,2508,370308,600837
2003-11-118,6008,6308,0208,200589,700820
2003-11-108,7908,8408,6508,730169,300873
2003-11-078,7708,8508,6108,740164,800874
2003-11-068,9909,0008,6708,770241,200877
2003-11-059,1109,3208,9008,980347,400898
2003-11-049,2109,3509,0409,150499,600915
2003-10-319,5709,5809,1609,250262,100925
2003-10-309,2509,5509,2209,490346,100949
2003-10-299,5609,6209,1909,330403,600933
2003-10-289,0209,4909,0009,480469,200948
2003-10-278,8308,9908,7508,900305,900890
2003-10-248,8108,9208,6508,730231,100873
2003-10-238,7008,7008,6008,600367,400860
2003-10-229,3709,3808,8208,850545,800885
2003-10-219,7309,8209,4509,460292,000946
2003-10-209,6009,6609,4309,530140,500953
2003-10-179,6009,7809,5409,600272,200960
2003-10-169,4709,6609,3509,400291,200940
2003-10-159,8709,9109,5709,570331,900957
2003-10-149,61010,0309,6109,870350,900987
2003-10-109,7009,7709,6109,610318,000961
2003-10-099,7909,8709,7009,800295,400980
2003-10-089,7009,9509,6609,730425,600973
2003-10-079,5309,7809,5309,760380,200976
2003-10-069,3909,7909,3909,510467,300951
2003-10-039,4109,4809,1009,350324,600935
2003-10-029,1209,8709,1209,400943,000940
2003-10-018,6908,9308,6808,890357,500889
2003-09-308,6308,7708,6308,730211,100873
2003-09-298,6008,7208,5908,590129,000859
2003-09-268,7108,7408,5908,590212,100859
2003-09-258,7408,9308,7108,770458,300877
2003-09-248,6108,8008,5408,800455,200880
2003-09-228,7008,7808,5608,610320,600861
2003-09-198,7508,8808,6808,800575,000880
2003-09-188,5308,5608,3608,550184,200855
2003-09-178,4608,6008,4108,530488,400853
2003-09-168,1608,3308,1208,260373,900826
2003-09-128,1708,3508,1108,120547,300812
2003-09-118,2408,3408,1108,110280,900811
2003-09-108,4508,5208,3008,310289,600831
2003-09-098,5308,6908,4408,630264,800863
2003-09-088,3008,4508,3008,330145,700833
2003-09-058,5908,6708,3608,410278,600841
2003-09-048,5408,9208,5208,770700,800877
2003-09-038,3508,4208,1808,290393,900829
2003-09-028,2008,3508,1508,330327,900833
2003-09-017,8408,2007,8308,160335,300816
2003-08-297,6607,7507,6507,750237,300775
2003-08-287,8307,8507,5207,560416,800756
2003-08-277,8707,9807,7807,790276,700779
2003-08-267,9508,0407,9507,990178,700799
2003-08-258,0508,2408,0308,070230,200807
2003-08-228,1408,2007,9207,950424,600795
2003-08-218,3308,3408,2108,240119,500824
2003-08-208,3208,3908,2908,350305,700835
2003-08-198,2708,4208,2108,210397,400821
2003-08-187,6808,1907,6808,170527,400817
2003-08-157,6607,7207,5307,670281,700767
2003-08-147,6607,7707,6107,660501,700766
2003-08-137,1007,5607,1007,560378,100756
2003-08-127,1007,1406,9207,140250,800714
2003-08-116,8707,1406,8707,100129,000710
2003-08-086,8806,9406,7906,910211,300691
2003-08-077,0307,1506,9406,980287,100698
2003-08-067,2407,3207,2107,230242,000723
2003-08-057,4207,4307,2807,340319,900734
2003-08-047,4507,5807,4407,500175,200750
2003-08-017,6207,7007,6107,630381,600763
2003-07-317,4907,5207,3807,480301,500748
2003-07-307,4707,5407,3307,390328,900739
2003-07-297,3207,5007,3107,430183,100743
2003-07-287,3807,4007,2807,290124,800729
2003-07-257,0707,2807,0407,280239,200728
2003-07-247,2407,3207,1707,270197,200727
2003-07-237,0307,1506,9707,110238,500711
2003-07-226,9006,9506,7706,830147,200683
2003-07-186,7306,9606,7306,800181,500680
2003-07-176,8406,9006,7206,720199,000672
2003-07-167,0607,1006,9206,970369,900697
2003-07-157,1007,3807,0507,160326,800716
2003-07-147,1107,3507,0807,080287,700708
2003-07-117,2207,3407,1307,200367,100720
2003-07-107,7007,7007,2507,250445,900725
2003-07-097,7307,8807,4507,640346,800764
2003-07-087,8107,8507,6407,660365,000766
2003-07-077,4007,6807,4007,610218,100761
2003-07-047,4007,5407,3907,500441,000750
2003-07-037,7407,7807,6307,700704,200770
2003-07-027,0507,3007,0007,280339,600728
2003-07-016,7406,9306,6606,870277,200687
2003-06-306,7606,7606,5606,640205,200664
2003-06-276,5206,6806,5106,640170,500664
2003-06-266,3906,4406,3506,360241,400636
2003-06-256,5506,6106,4706,530153,900653
2003-06-246,6906,7406,5506,560297,300656
2003-06-236,7406,8306,7206,750332,200675
2003-06-206,7606,8406,7606,760252,400676
2003-06-196,7506,9406,6606,860538,400686
2003-06-186,5406,6506,5206,650208,900665
2003-06-176,4706,5506,4706,510250,500651
2003-06-166,4206,4206,2406,290367,600629
2003-06-136,4406,5306,3606,530744,400653
2003-06-126,3006,3106,2206,240183,200624
2003-06-116,2106,2706,1606,170126,800617
2003-06-106,2006,2806,1406,270160,000627
2003-06-096,2906,3006,1406,210277,800621
2003-06-065,9906,2605,9806,240503,600624
2003-06-055,8805,9605,8405,960189,900596
2003-06-045,8905,9305,7705,770124,900577
2003-06-035,7705,8805,7605,880316,000588
2003-06-025,7405,8505,6505,670407,000567
2003-05-305,6105,7205,5505,720350,100572
2003-05-295,5305,6205,4705,600379,200560
2003-05-285,4505,6705,4505,590505,300559
2003-05-275,3205,4005,3105,360224,600536
2003-05-265,3505,3805,3005,310202,800531
2003-05-235,3305,4305,3205,430250,900543
2003-05-225,3005,4205,2905,300270,500530
2003-05-215,4705,4705,3005,300208,900530
2003-05-205,4105,4405,3205,400275,400540
2003-05-195,5305,5305,3605,510183,900551
2003-05-165,5705,5705,4305,530298,700553
2003-05-155,7505,7505,5305,530263,800553
2003-05-145,6505,8405,6205,750243,200575
2003-05-135,7905,8005,6305,660387,800566
2003-05-125,8005,8005,7305,750254,600575
2003-05-095,8305,9305,8105,900329,200590
2003-05-085,8005,8905,7705,840297,800584
2003-05-075,7305,9405,7305,840507,200584
2003-05-065,6705,7305,5405,670282,800567
2003-05-025,6305,6305,4805,520348,100552
2003-05-015,4705,6305,4005,590393,500559
2003-04-305,3405,4605,2505,450498,000545
2003-04-285,0205,1605,0205,120196,500512
2003-04-255,1305,1605,0205,090407,100509
2003-04-245,2005,3505,2005,280164,600528
2003-04-235,1605,3105,1505,250380,800525
2003-04-225,1105,1305,0505,090433,200509
2003-04-215,3505,4305,2505,410196,800541
2003-04-185,3005,3005,2005,210215,200521
2003-04-175,1705,2705,1705,200210,400520
2003-04-165,4205,4205,2405,270324,700527
2003-04-155,3005,4005,2505,330292,800533
2003-04-144,9705,2404,9405,200580,500520
2003-04-115,0005,0204,8504,940785,400494
2003-04-105,4305,5105,1705,200320,000520
2003-04-095,5605,5805,3705,420345,000542
2003-04-085,4005,5405,4005,460381,000546
2003-04-075,4605,4805,3205,380530,000538
2003-04-045,5105,5405,4105,410891,600541
2003-04-036,0006,0805,8005,810260,600581
2003-04-026,1006,1205,8705,970248,700597
2003-04-016,1006,1805,9706,020224,800602
2003-03-316,3506,4206,1006,100216,600610
2003-03-286,4406,5006,3306,420295,600642
2003-03-276,3106,4406,2706,420226,200642
2003-03-266,3506,3506,2606,320211,800632
2003-03-256,2606,4306,1606,160195,500616
2003-03-246,2306,5206,2006,410238,400641
2003-03-206,1506,2006,0806,180290,300618
2003-03-196,0006,1005,9106,070258,700607
2003-03-185,9606,0505,9305,970269,900597
2003-03-176,0106,0205,8605,860230,900586
2003-03-145,9606,0305,9005,950441,600595
2003-03-135,9006,0005,8505,860241,000586
2003-03-125,8005,9205,6505,920310,400592
2003-03-115,7905,8405,6605,780235,200578
2003-03-106,1206,1805,8505,890398,800589
2003-03-076,3206,3806,1906,190180,900619
2003-03-066,4906,5506,4106,450123,100645
2003-03-056,4006,5706,4006,450134,100645
2003-03-046,4106,5006,4006,500173,800650
2003-03-036,3206,3906,2706,310473,400631
2003-02-286,6006,6806,5106,520278,000652
2003-02-276,7506,7806,6306,670187,700667
2003-02-266,8206,8706,7406,790128,200679
2003-02-256,9006,9106,8006,900189,800690
2003-02-246,9106,9606,8806,93086,800693
2003-02-217,0507,1206,9106,910224,400691
2003-02-207,1107,1207,0307,090247,700709
2003-02-197,0107,1006,9907,080301,100708
2003-02-186,9007,0606,8806,990237,100699
2003-02-176,8806,9606,8506,860349,200686
2003-02-146,9306,9806,8506,960309,900696
2003-02-137,0207,0506,9506,980283,400698
2003-02-127,1307,1407,0207,050197,400705
2003-02-107,0607,1907,0607,130136,400713
2003-02-077,0607,1107,0007,040153,400704
2003-02-067,2707,2707,0807,110154,200711
2003-02-057,2007,3507,1707,170184,800717
2003-02-047,3107,3507,2307,230207,800723
2003-02-037,0807,3007,0707,300195,300730
2003-01-317,1007,2007,0607,150281,600715
2003-01-307,2107,2807,2107,260134,400726
2003-01-297,2907,3407,2107,210141,300721
2003-01-287,4007,4707,2607,260190,000726
2003-01-277,5707,6207,4207,500138,300750
2003-01-247,6507,7007,6407,650281,100765
2003-01-237,6007,7807,5807,750290,500775
2003-01-227,7607,8307,6607,740262,500774
2003-01-217,6107,8307,5807,730343,100773
2003-01-207,3807,5307,3107,530225,100753
2003-01-177,3907,4807,3707,380272,600738
2003-01-167,5507,5507,4007,470267,600747
2003-01-157,4307,6507,3907,650249,100765
2003-01-147,2907,4407,2007,350205,300735
2003-01-107,2307,2707,0707,200256,500720
2003-01-097,2507,3507,2207,230213,500723
2003-01-087,5307,5307,2307,260368,400726
2003-01-077,7007,7407,5307,530150,400753
2003-01-067,6507,7807,6507,720114,700772

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