8591 オリックス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	13,820	13,920	13,770	13,920	67,400	1,392
2004-12-29	13,880	13,920	13,690	13,770	225,900	1,377
2004-12-28	13,870	13,920	13,820	13,880	190,400	1,388
2004-12-27	13,770	13,890	13,740	13,830	182,900	1,383
2004-12-24	13,680	13,850	13,680	13,710	216,000	1,371
2004-12-22	13,590	13,810	13,520	13,810	398,300	1,381
2004-12-21	13,390	13,510	13,230	13,270	169,400	1,327
2004-12-20	13,320	13,540	13,210	13,210	245,400	1,321
2004-12-17	13,120	13,410	13,120	13,310	222,600	1,331
2004-12-16	12,990	13,260	12,980	13,090	303,000	1,309
2004-12-15	13,370	13,390	13,040	13,100	407,300	1,310
2004-12-14	13,310	13,390	13,150	13,280	527,700	1,328
2004-12-13	12,830	12,950	12,830	12,910	202,700	1,291
2004-12-10	13,040	13,100	12,850	12,910	409,200	1,291
2004-12-09	13,000	13,000	12,650	12,820	214,700	1,282
2004-12-08	12,810	13,040	12,730	13,020	276,200	1,302
2004-12-07	13,030	13,190	12,920	12,970	361,800	1,297
2004-12-06	13,450	13,500	13,110	13,200	382,000	1,320
2004-12-03	13,600	13,700	13,450	13,580	232,900	1,358
2004-12-02	13,420	13,690	13,370	13,610	497,700	1,361
2004-12-01	13,110	13,340	13,030	13,230	647,700	1,323
2004-11-30	13,100	13,290	13,060	13,100	240,100	1,310
2004-11-29	12,800	13,300	12,800	13,200	306,800	1,320
2004-11-26	12,970	13,010	12,830	12,890	152,600	1,289
2004-11-25	12,770	13,080	12,770	13,030	182,300	1,303
2004-11-24	12,830	13,120	12,760	12,860	431,900	1,286
2004-11-22	12,840	12,850	12,450	12,750	404,600	1,275
2004-11-19	13,290	13,290	12,930	13,050	368,600	1,305
2004-11-18	13,250	13,350	13,210	13,270	340,700	1,327
2004-11-17	13,050	13,100	12,910	12,990	361,300	1,299
2004-11-16	13,190	13,450	13,180	13,230	605,500	1,323
2004-11-15	12,680	12,990	12,650	12,990	264,000	1,299
2004-11-12	12,430	12,750	12,430	12,670	381,000	1,267
2004-11-11	12,540	12,610	12,410	12,430	201,900	1,243
2004-11-10	12,410	12,570	12,410	12,510	208,500	1,251
2004-11-09	12,390	12,490	12,340	12,400	207,200	1,240
2004-11-08	12,540	12,580	12,420	12,430	175,300	1,243
2004-11-05	12,560	12,660	12,520	12,590	285,700	1,259
2004-11-04	12,490	12,670	12,470	12,590	414,600	1,259
2004-11-02	12,200	12,480	12,170	12,400	317,200	1,240
2004-11-01	12,400	12,400	12,210	12,220	246,500	1,222
2004-10-29	12,200	12,430	12,120	12,430	440,200	1,243
2004-10-28	11,980	12,300	11,950	12,230	831,500	1,223
2004-10-27	11,730	11,970	11,600	11,840	1,026,300	1,184
2004-10-26	11,290	11,380	11,230	11,230	217,200	1,123
2004-10-25	11,260	11,320	11,230	11,250	217,700	1,125
2004-10-22	11,360	11,480	11,300	11,450	369,700	1,145
2004-10-21	11,290	11,330	11,140	11,210	214,100	1,121
2004-10-20	11,250	11,350	11,190	11,240	187,600	1,124
2004-10-19	11,300	11,390	11,290	11,320	233,800	1,132
2004-10-18	11,370	11,400	11,220	11,240	176,700	1,124
2004-10-15	11,450	11,450	11,310	11,370	301,500	1,137
2004-10-14	11,670	11,670	11,540	11,550	235,700	1,155
2004-10-13	11,620	11,700	11,600	11,660	228,200	1,166
2004-10-12	11,700	11,750	11,670	11,720	253,700	1,172
2004-10-08	11,810	11,990	11,730	11,850	234,000	1,185
2004-10-07	12,080	12,100	11,860	11,900	177,700	1,190
2004-10-06	12,040	12,140	11,960	12,100	339,200	1,210
2004-10-05	11,800	12,090	11,800	12,080	473,200	1,208
2004-10-04	11,700	11,840	11,660	11,780	340,200	1,178
2004-10-01	11,310	11,710	11,310	11,600	281,400	1,160
2004-09-30	10,980	11,450	10,980	11,300	429,900	1,130
2004-09-29	11,430	11,430	11,080	11,180	423,500	1,118
2004-09-28	11,400	11,480	11,320	11,400	251,400	1,140
2004-09-27	11,560	11,590	11,350	11,490	198,100	1,149
2004-09-24	11,440	11,550	11,400	11,550	290,100	1,155
2004-09-22	11,570	11,630	11,500	11,560	181,700	1,156
2004-09-21	11,630	11,680	11,580	11,680	243,900	1,168
2004-09-17	11,830	11,830	11,620	11,690	117,800	1,169
2004-09-16	11,680	11,780	11,650	11,650	130,700	1,165
2004-09-15	11,850	11,870	11,750	11,810	121,100	1,181
2004-09-14	11,720	11,940	11,720	11,880	263,700	1,188
2004-09-13	11,670	11,740	11,480	11,680	127,700	1,168
2004-09-10	11,610	11,610	11,400	11,480	318,400	1,148
2004-09-09	11,580	11,690	11,540	11,600	289,200	1,160
2004-09-08	11,570	11,720	11,520	11,630	341,600	1,163
2004-09-07	11,410	11,490	11,320	11,330	123,100	1,133
2004-09-06	11,250	11,500	11,200	11,400	297,000	1,140
2004-09-03	11,250	11,340	10,950	10,950	187,600	1,095
2004-09-02	11,300	11,400	11,190	11,210	209,000	1,121
2004-09-01	11,270	11,410	11,220	11,250	290,700	1,125
2004-08-31	11,350	11,420	11,200	11,230	311,100	1,123
2004-08-30	11,620	11,670	11,500	11,550	154,800	1,155
2004-08-27	11,550	11,690	11,530	11,610	188,400	1,161
2004-08-26	11,680	11,790	11,560	11,620	171,400	1,162
2004-08-25	11,180	11,650	11,180	11,620	306,200	1,162
2004-08-24	11,380	11,390	11,190	11,250	205,100	1,125
2004-08-23	11,310	11,400	11,210	11,240	252,400	1,124
2004-08-20	11,150	11,350	11,110	11,300	287,800	1,130
2004-08-19	11,000	11,100	10,980	11,060	157,000	1,106
2004-08-18	10,900	11,120	10,790	11,120	330,100	1,112
2004-08-17	11,060	11,110	10,780	10,890	560,500	1,089
2004-08-16	11,160	11,200	10,970	11,020	549,700	1,102
2004-08-13	11,650	11,660	11,340	11,340	373,700	1,134
2004-08-12	12,010	12,050	11,670	11,750	289,600	1,175
2004-08-11	11,840	11,860	11,710	11,770	217,700	1,177
2004-08-10	11,590	11,690	11,530	11,640	467,300	1,164
2004-08-09	11,630	11,680	11,420	11,550	380,400	1,155
2004-08-06	11,720	11,870	11,650	11,870	198,200	1,187
2004-08-05	11,800	11,900	11,680	11,800	216,400	1,180
2004-08-04	11,900	11,940	11,610	11,920	211,600	1,192
2004-08-03	12,010	12,110	11,830	12,000	178,800	1,200
2004-08-02	12,050	12,170	11,980	12,040	201,100	1,204
2004-07-30	11,830	12,270	11,790	12,040	458,300	1,204
2004-07-29	11,700	11,790	11,650	11,650	175,600	1,165
2004-07-28	11,700	11,860	11,540	11,800	161,500	1,180
2004-07-27	11,670	11,710	11,580	11,610	237,800	1,161
2004-07-26	11,570	11,730	11,540	11,680	341,600	1,168
2004-07-23	11,920	11,950	11,730	11,730	296,800	1,173
2004-07-22	12,080	12,130	11,970	11,970	184,900	1,197
2004-07-21	12,250	12,360	12,180	12,310	180,300	1,231
2004-07-20	12,150	12,290	12,050	12,220	382,500	1,222
2004-07-16	12,400	12,580	12,270	12,550	397,200	1,255
2004-07-15	12,240	12,370	12,120	12,260	240,100	1,226
2004-07-14	12,190	12,370	12,150	12,210	591,700	1,221
2004-07-13	11,850	11,970	11,820	11,880	75,000	1,188
2004-07-12	11,660	12,020	11,660	11,980	332,400	1,198
2004-07-09	11,640	11,990	11,640	11,860	227,700	1,186
2004-07-08	11,690	11,890	11,640	11,790	177,100	1,179
2004-07-07	11,720	11,860	11,530	11,530	295,400	1,153
2004-07-06	11,980	12,030	11,620	11,710	221,900	1,171
2004-07-05	12,010	12,020	11,700	11,850	242,300	1,185
2004-07-02	12,170	12,290	12,070	12,100	210,000	1,210
2004-07-01	12,410	12,440	12,260	12,370	264,700	1,237
2004-06-30	12,570	12,570	12,340	12,500	286,800	1,250
2004-06-29	12,420	12,730	12,340	12,630	417,600	1,263
2004-06-28	12,100	12,390	12,100	12,390	179,500	1,239
2004-06-25	12,250	12,280	12,060	12,200	349,600	1,220
2004-06-24	12,100	12,160	12,000	12,050	334,800	1,205
2004-06-23	12,380	12,430	12,080	12,120	206,100	1,212
2004-06-22	12,470	12,480	12,300	12,380	135,400	1,238
2004-06-21	12,360	12,540	12,330	12,460	234,700	1,246
2004-06-18	12,560	12,560	12,060	12,340	183,700	1,234
2004-06-17	12,590	12,590	12,370	12,490	217,400	1,249
2004-06-16	12,080	12,410	12,080	12,390	307,300	1,239
2004-06-15	12,340	12,510	12,120	12,230	337,400	1,223
2004-06-14	12,320	12,430	12,200	12,200	261,700	1,220
2004-06-11	12,790	12,800	12,440	12,550	588,900	1,255
2004-06-10	12,160	12,470	12,130	12,390	263,300	1,239
2004-06-09	12,290	12,290	12,020	12,120	175,500	1,212
2004-06-08	12,090	12,310	12,050	12,170	361,900	1,217
2004-06-07	11,730	12,000	11,730	12,000	216,100	1,200
2004-06-04	11,730	11,760	11,500	11,720	123,500	1,172
2004-06-03	11,650	11,980	11,540	11,720	474,700	1,172
2004-06-02	11,550	11,680	11,470	11,650	177,700	1,165
2004-06-01	11,510	11,760	11,470	11,720	235,900	1,172
2004-05-31	11,400	11,560	11,260	11,560	294,000	1,156
2004-05-28	11,780	11,790	11,210	11,210	237,900	1,121
2004-05-27	11,700	11,710	11,500	11,500	127,300	1,150
2004-05-26	11,620	11,620	11,490	11,530	219,300	1,153
2004-05-25	11,550	11,650	11,230	11,390	287,700	1,139
2004-05-24	11,580	11,770	11,580	11,710	311,900	1,171
2004-05-21	11,320	11,500	11,230	11,380	168,000	1,138
2004-05-20	11,330	11,650	11,200	11,440	519,400	1,144
2004-05-19	10,740	11,280	10,670	11,250	375,200	1,125
2004-05-18	10,780	10,870	10,600	10,740	351,800	1,074
2004-05-17	10,820	10,880	10,490	10,630	537,900	1,063
2004-05-14	11,030	11,100	10,870	11,020	533,300	1,102
2004-05-13	10,950	11,020	10,710	10,710	466,000	1,071
2004-05-12	10,570	10,910	10,500	10,880	456,900	1,088
2004-05-11	10,010	10,380	9,950	10,200	617,700	1,020
2004-05-10	10,640	10,790	9,970	9,970	1,112,900	997
2004-05-07	11,360	11,460	11,130	11,200	469,100	1,120
2004-05-06	11,710	11,840	11,700	11,700	275,900	1,170
2004-04-30	11,970	12,000	11,600	11,700	427,000	1,170
2004-04-28	12,030	12,350	12,010	12,170	495,800	1,217
2004-04-27	11,410	12,000	11,410	11,780	501,400	1,178
2004-04-26	11,800	11,900	11,630	11,700	610,300	1,170
2004-04-23	11,800	12,050	11,660	11,980	607,400	1,198
2004-04-22	11,590	11,590	11,350	11,400	343,600	1,140
2004-04-21	11,400	11,500	11,290	11,350	367,600	1,135
2004-04-20	11,410	11,520	11,230	11,400	433,700	1,140
2004-04-19	11,780	11,810	11,060	11,210	975,600	1,121
2004-04-16	12,040	12,160	11,800	11,980	407,300	1,198
2004-04-15	12,940	12,940	11,970	11,980	517,700	1,198
2004-04-14	12,330	12,670	12,310	12,620	390,600	1,262
2004-04-13	12,040	12,530	12,000	12,400	417,700	1,240
2004-04-12	11,880	12,090	11,820	11,840	168,500	1,184
2004-04-09	11,960	11,960	11,790	11,870	149,300	1,187
2004-04-08	11,850	12,100	11,680	11,950	267,400	1,195
2004-04-07	12,080	12,080	11,850	11,850	246,800	1,185
2004-04-06	11,760	12,130	11,540	12,100	355,900	1,210
2004-04-05	11,980	11,980	11,810	11,830	200,200	1,183
2004-04-02	11,880	11,960	11,830	11,850	303,300	1,185
2004-04-01	11,820	11,830	11,560	11,720	494,900	1,172
2004-03-31	11,770	11,850	11,500	11,510	322,300	1,151
2004-03-30	12,060	12,130	11,460	11,570	473,100	1,157
2004-03-29	11,830	11,980	11,830	11,860	241,100	1,186
2004-03-26	12,320	12,380	11,920	12,080	443,800	1,208
2004-03-25	11,800	12,520	11,790	12,340	672,700	1,234
2004-03-24	11,400	11,810	11,390	11,790	709,000	1,179
2004-03-23	11,520	11,580	11,350	11,400	870,600	1,140
2004-03-22	11,650	12,060	11,640	11,920	515,100	1,192
2004-03-19	11,940	12,050	11,760	11,810	794,300	1,181
2004-03-18	12,400	12,550	12,260	12,340	632,700	1,234
2004-03-17	11,710	12,120	11,410	12,000	749,700	1,200
2004-03-16	10,860	11,550	10,860	11,510	320,200	1,151
2004-03-15	10,860	11,190	10,860	10,970	219,200	1,097
2004-03-12	10,850	10,990	10,830	10,940	298,000	1,094
2004-03-11	11,010	11,250	10,910	11,050	339,400	1,105
2004-03-10	10,850	11,180	10,850	11,030	393,200	1,103
2004-03-09	10,650	10,770	10,600	10,770	342,900	1,077
2004-03-08	10,860	11,030	10,710	10,780	223,900	1,078
2004-03-05	11,080	11,170	10,780	10,830	297,500	1,083
2004-03-04	11,190	11,390	10,910	10,990	488,900	1,099
2004-03-03	11,000	11,180	10,870	11,000	631,100	1,100
2004-03-02	11,000	11,050	10,870	11,010	962,300	1,101
2004-03-01	10,850	10,950	10,550	10,800	717,100	1,080
2004-02-27	10,110	10,350	10,050	10,050	483,900	1,005
2004-02-26	9,630	9,960	9,630	9,870	492,700	987
2004-02-25	9,320	9,510	9,280	9,470	162,800	947
2004-02-24	9,590	9,610	9,380	9,420	327,200	942
2004-02-23	9,980	9,980	9,560	9,640	465,200	964
2004-02-20	9,970	10,140	9,930	10,010	536,900	1,001
2004-02-19	9,650	9,960	9,650	9,870	271,100	987
2004-02-18	9,840	9,900	9,670	9,670	158,500	967
2004-02-17	9,660	9,700	9,600	9,640	271,000	964
2004-02-16	9,900	9,970	9,720	9,760	329,500	976
2004-02-13	9,880	10,030	9,870	9,940	973,500	994
2004-02-12	9,410	9,670	9,350	9,670	580,700	967
2004-02-10	9,150	9,270	9,110	9,210	340,800	921
2004-02-09	9,060	9,100	8,990	9,000	172,200	900
2004-02-06	8,950	9,050	8,860	8,860	239,200	886
2004-02-05	9,000	9,110	8,790	8,950	404,600	895
2004-02-04	9,350	9,370	8,980	9,000	273,500	900
2004-02-03	9,270	9,300	9,130	9,270	148,800	927
2004-02-02	9,130	9,300	9,130	9,250	227,100	925
2004-01-30	9,150	9,170	9,050	9,120	220,000	912
2004-01-29	9,170	9,230	9,130	9,220	223,000	922
2004-01-28	9,080	9,260	9,050	9,260	385,000	926
2004-01-27	9,090	9,150	9,000	9,070	289,900	907
2004-01-26	8,970	9,020	8,830	8,900	343,600	890
2004-01-23	9,130	9,150	8,930	9,050	288,700	905
2004-01-22	9,070	9,080	8,940	9,030	339,900	903
2004-01-21	9,230	9,240	9,080	9,080	479,200	908
2004-01-20	9,490	9,580	9,250	9,330	292,300	933
2004-01-19	9,330	9,680	9,270	9,590	687,600	959
2004-01-16	9,180	9,240	9,120	9,240	192,600	924
2004-01-15	9,280	9,290	9,140	9,170	116,500	917
2004-01-14	9,270	9,360	9,200	9,240	194,700	924
2004-01-13	9,170	9,410	9,170	9,270	399,000	927
2004-01-09	9,130	9,250	9,040	9,230	362,800	923
2004-01-08	8,960	9,190	8,910	9,030	182,800	903
2004-01-07	8,940	8,970	8,850	8,940	160,700	894
2004-01-06	9,000	9,010	8,850	8,850	221,100	885
2004-01-05	8,890	8,960	8,830	8,930	70,900	893

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