8591 オリックス(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	19,330	19,330	18,830	19,090	268,150	1,909
2007-12-27	19,150	19,230	18,940	19,130	291,940	1,913
2007-12-26	19,500	19,520	19,140	19,350	301,360	1,935
2007-12-25	19,100	19,770	19,100	19,720	452,490	1,972
2007-12-21	19,100	19,100	18,270	18,520	855,790	1,852
2007-12-20	20,080	20,320	19,610	19,700	378,100	1,970
2007-12-19	19,860	20,410	19,680	19,680	488,130	1,968
2007-12-18	19,590	19,960	19,040	19,660	678,420	1,966
2007-12-17	20,230	20,760	20,040	20,090	370,070	2,009
2007-12-14	21,000	21,920	20,670	20,830	740,610	2,083
2007-12-13	22,700	22,710	21,170	21,300	913,550	2,130
2007-12-12	22,430	22,960	22,070	22,790	840,420	2,279
2007-12-11	23,000	23,570	23,000	23,330	862,410	2,333
2007-12-10	22,200	22,360	21,930	22,100	626,370	2,210
2007-12-07	22,060	22,950	22,010	22,500	810,520	2,250
2007-12-06	21,580	21,830	21,310	21,620	597,570	2,162
2007-12-05	20,670	21,110	20,040	20,980	483,370	2,098
2007-12-04	21,800	21,950	20,540	20,670	739,750	2,067
2007-12-03	22,610	22,700	21,740	21,960	792,160	2,196
2007-11-30	21,890	22,590	21,600	22,590	691,730	2,259
2007-11-29	21,320	21,970	21,190	21,890	704,480	2,189
2007-11-28	20,330	20,880	20,140	20,350	697,740	2,035
2007-11-27	18,850	19,970	18,390	19,830	671,410	1,983
2007-11-26	19,000	19,900	18,760	19,520	628,630	1,952
2007-11-22	18,410	19,100	18,330	18,700	561,610	1,870
2007-11-21	19,390	19,390	18,590	18,610	561,770	1,861
2007-11-20	19,130	19,440	18,380	19,390	853,980	1,939
2007-11-19	20,000	20,550	18,990	19,130	431,450	1,913
2007-11-16	19,530	19,690	19,260	19,490	292,880	1,949
2007-11-15	20,610	20,730	20,010	20,270	427,420	2,027
2007-11-14	20,250	20,700	19,850	20,540	710,230	2,054
2007-11-13	18,960	19,950	18,830	19,080	522,060	1,908
2007-11-12	18,530	18,850	18,300	18,540	567,770	1,854
2007-11-09	20,060	20,150	18,900	19,130	633,180	1,913
2007-11-08	19,990	20,090	19,500	19,950	918,920	1,995
2007-11-07	22,000	22,000	20,340	20,650	1,216,880	2,065
2007-11-06	22,400	23,240	22,300	22,670	546,130	2,267
2007-11-05	22,730	22,800	21,860	22,210	474,900	2,221
2007-11-02	23,050	23,170	22,350	22,430	533,700	2,243
2007-11-01	23,510	23,930	23,250	23,780	441,820	2,378
2007-10-31	23,420	23,490	22,690	23,210	422,880	2,321
2007-10-30	23,050	23,420	22,100	23,410	865,510	2,341
2007-10-29	22,600	23,240	22,600	23,050	605,180	2,305
2007-10-26	22,360	22,840	22,050	22,400	496,660	2,240
2007-10-25	22,820	23,060	21,990	22,300	558,410	2,230
2007-10-24	23,530	23,800	23,130	23,370	339,940	2,337
2007-10-23	24,180	24,300	23,650	23,830	209,130	2,383
2007-10-22	23,630	23,760	23,270	23,580	461,920	2,358
2007-10-19	24,400	25,010	24,250	24,870	481,520	2,487
2007-10-18	24,420	24,820	24,330	24,700	341,780	2,470
2007-10-17	25,000	25,190	24,230	24,410	437,780	2,441
2007-10-16	26,000	26,100	24,980	25,230	709,960	2,523
2007-10-15	27,360	27,490	26,800	27,000	306,600	2,700
2007-10-12	27,110	27,450	26,790	27,060	558,130	2,706
2007-10-11	27,880	27,890	26,810	27,710	497,010	2,771
2007-10-10	28,610	28,650	28,060	28,180	336,150	2,818
2007-10-09	28,100	28,380	27,580	27,710	468,420	2,771
2007-10-05	28,020	28,700	27,910	28,290	430,820	2,829
2007-10-04	27,690	28,230	27,520	27,910	638,160	2,791
2007-10-03	26,670	27,480	26,540	27,390	494,030	2,739
2007-10-02	26,410	26,530	26,080	26,380	499,140	2,638
2007-10-01	26,190	26,330	25,110	25,530	480,230	2,553
2007-09-28	26,630	27,080	25,760	26,200	592,360	2,620
2007-09-27	24,160	26,930	24,160	26,480	946,130	2,648
2007-09-26	24,340	24,880	24,030	24,140	388,850	2,414
2007-09-25	22,620	24,340	22,560	24,040	514,010	2,404
2007-09-21	22,760	23,290	22,450	22,810	486,040	2,281
2007-09-20	25,150	25,150	23,050	23,660	841,670	2,366
2007-09-19	24,820	25,200	24,310	24,640	985,840	2,464
2007-09-18	22,460	23,010	22,400	22,720	434,700	2,272
2007-09-14	22,890	22,930	22,300	22,760	521,920	2,276
2007-09-13	23,530	23,740	22,640	22,820	390,120	2,282
2007-09-12	22,870	23,700	22,600	23,210	762,300	2,321
2007-09-11	22,100	22,490	21,110	22,270	479,200	2,227
2007-09-10	21,180	22,220	21,180	21,800	484,160	2,180
2007-09-07	22,550	23,090	22,370	22,680	502,630	2,268
2007-09-06	22,870	22,920	22,250	22,530	712,410	2,253
2007-09-05	24,980	24,990	23,400	23,570	632,120	2,357
2007-09-04	24,450	24,660	24,160	24,380	233,370	2,438
2007-09-03	25,100	25,120	24,100	24,420	407,850	2,442
2007-08-31	24,100	24,870	23,620	24,810	545,490	2,481
2007-08-30	23,350	23,800	23,320	23,560	433,500	2,356
2007-08-29	22,320	22,900	22,140	22,860	704,430	2,286
2007-08-28	23,830	24,320	23,120	23,410	677,540	2,341
2007-08-27	24,650	25,050	23,610	23,820	728,400	2,382
2007-08-24	25,500	25,600	24,430	24,600	661,540	2,460
2007-08-23	25,500	25,770	25,240	25,770	485,040	2,577
2007-08-22	25,000	25,470	24,400	24,820	426,170	2,482
2007-08-21	23,730	25,650	23,630	24,820	784,100	2,482
2007-08-20	25,510	25,530	23,860	24,100	589,870	2,410
2007-08-17	23,700	24,910	23,570	23,710	1,442,340	2,371
2007-08-16	23,640	23,970	23,040	23,670	1,124,950	2,367
2007-08-15	23,770	23,770	22,820	23,340	1,240,010	2,334
2007-08-14	24,900	25,860	24,240	24,980	1,030,120	2,498
2007-08-13	25,020	25,800	23,380	24,300	1,287,570	2,430
2007-08-10	25,610	25,790	25,610	25,610	847,190	2,561
2007-08-09	29,100	29,480	27,610	28,610	504,890	2,861
2007-08-08	27,520	28,900	27,480	28,500	440,830	2,850
2007-08-07	28,040	28,120	27,520	27,710	337,860	2,771
2007-08-06	27,730	27,990	27,400	27,990	494,560	2,799
2007-08-03	28,680	29,020	28,300	28,630	577,640	2,863
2007-08-02	26,640	27,940	26,640	27,780	649,990	2,778
2007-08-01	28,640	28,650	27,040	27,240	616,510	2,724
2007-07-31	28,800	28,800	28,410	28,770	476,300	2,877
2007-07-30	28,210	28,880	28,130	28,520	486,790	2,852
2007-07-27	27,880	28,720	27,500	28,510	905,010	2,851
2007-07-26	29,500	30,200	29,200	29,570	382,930	2,957
2007-07-25	30,050	30,150	29,800	29,920	452,520	2,992
2007-07-24	30,200	30,500	30,150	30,450	321,190	3,045
2007-07-23	30,550	30,700	30,250	30,400	371,190	3,040
2007-07-20	30,750	30,750	30,250	30,500	432,200	3,050
2007-07-19	30,400	30,600	30,150	30,400	286,770	3,040
2007-07-18	30,900	30,900	30,050	30,450	386,770	3,045
2007-07-17	31,350	31,400	30,400	30,750	406,030	3,075
2007-07-13	31,050	31,300	30,800	31,100	552,680	3,110
2007-07-12	30,600	30,850	30,050	30,200	701,440	3,020
2007-07-11	31,200	31,400	31,000	31,000	390,190	3,100
2007-07-10	32,000	32,100	31,700	32,050	204,450	3,205
2007-07-09	32,250	32,700	32,200	32,300	221,550	3,230
2007-07-06	32,550	32,700	32,350	32,650	236,310	3,265
2007-07-05	33,100	33,200	32,900	33,200	181,870	3,320
2007-07-04	33,000	33,250	32,850	33,150	156,230	3,315
2007-07-03	33,050	33,050	32,750	32,900	174,430	3,290
2007-07-02	33,000	33,200	32,850	32,850	305,200	3,285
2007-06-29	32,350	32,450	32,100	32,450	284,390	3,245
2007-06-28	32,000	32,150	31,700	31,950	321,700	3,195
2007-06-27	31,700	32,000	31,250	31,350	394,690	3,135
2007-06-26	31,550	32,450	31,200	32,100	412,220	3,210
2007-06-25	31,550	31,650	31,200	31,300	257,600	3,130
2007-06-22	31,750	31,750	31,100	31,500	399,390	3,150
2007-06-21	31,200	31,750	31,150	31,500	377,980	3,150
2007-06-20	31,800	31,850	31,100	31,100	357,900	3,110
2007-06-19	31,750	31,900	31,600	31,600	174,090	3,160
2007-06-18	31,450	31,950	31,450	31,700	238,280	3,170
2007-06-15	31,650	31,700	31,300	31,550	277,810	3,155
2007-06-14	31,300	31,550	30,950	31,250	287,660	3,125
2007-06-13	30,700	31,500	30,650	31,450	327,860	3,145
2007-06-12	32,000	32,000	31,200	31,500	359,520	3,150
2007-06-11	31,750	32,150	31,600	32,150	265,900	3,215
2007-06-08	32,400	32,450	31,650	31,950	440,480	3,195
2007-06-07	32,300	32,550	31,900	32,400	214,300	3,240
2007-06-06	32,050	32,550	32,000	32,250	232,220	3,225
2007-06-05	32,050	32,550	31,850	32,450	318,760	3,245
2007-06-04	33,700	33,700	32,550	32,650	236,950	3,265
2007-06-01	32,700	33,400	32,650	33,100	388,620	3,310
2007-05-31	32,100	32,750	32,100	32,600	287,550	3,260
2007-05-30	32,250	32,400	31,900	32,150	299,710	3,215
2007-05-29	31,750	32,450	31,650	32,250	432,590	3,225
2007-05-28	31,850	31,900	31,200	31,500	388,630	3,150
2007-05-25	32,050	32,200	31,600	32,000	446,680	3,200
2007-05-24	32,300	32,450	31,750	32,000	728,390	3,200
2007-05-23	31,500	31,750	30,500	31,100	966,970	3,110
2007-05-22	32,350	32,350	31,750	32,100	676,580	3,210
2007-05-21	31,450	31,600	30,750	31,150	809,210	3,115
2007-05-18	33,800	33,800	32,500	32,700	401,150	3,270
2007-05-17	33,850	33,900	33,150	33,400	274,390	3,340
2007-05-16	33,600	34,000	33,450	33,800	192,170	3,380
2007-05-15	34,450	34,500	33,800	34,000	234,860	3,400
2007-05-14	34,800	35,200	33,950	34,400	455,630	3,440
2007-05-11	33,300	34,300	32,350	34,200	322,210	3,420
2007-05-10	33,900	34,150	33,500	33,700	223,520	3,370
2007-05-09	33,450	34,350	33,450	34,200	301,910	3,420
2007-05-08	33,150	33,850	33,100	33,650	271,210	3,365
2007-05-07	32,950	33,400	32,800	33,150	302,870	3,315
2007-05-02	31,900	32,600	31,750	32,600	216,290	3,260
2007-05-01	32,100	32,200	31,750	31,750	236,220	3,175
2007-04-27	31,750	32,500	31,750	32,150	331,650	3,215
2007-04-26	32,200	32,300	31,600	31,750	392,900	3,175
2007-04-25	32,550	32,550	31,500	31,950	602,910	3,195
2007-04-24	31,800	32,450	31,650	32,350	247,830	3,235
2007-04-23	32,250	32,700	32,150	32,200	288,510	3,220
2007-04-20	32,350	32,350	31,800	32,050	290,140	3,205
2007-04-19	31,650	32,100	31,300	31,850	448,150	3,185
2007-04-18	31,250	32,150	30,950	31,950	612,430	3,195
2007-04-17	31,000	31,050	30,300	30,550	337,380	3,055
2007-04-16	30,900	31,350	30,650	31,050	251,830	3,105
2007-04-13	31,550	31,600	31,050	31,300	396,810	3,130
2007-04-12	31,850	31,900	31,150	31,200	380,960	3,120
2007-04-11	31,850	32,050	31,300	31,700	209,000	3,170
2007-04-10	31,550	32,000	31,350	31,800	171,420	3,180
2007-04-09	31,350	31,800	31,250	31,550	252,770	3,155
2007-04-06	31,000	31,250	30,650	31,100	292,090	3,110
2007-04-05	31,350	31,550	31,150	31,250	200,270	3,125
2007-04-04	31,250	31,400	30,800	31,200	242,210	3,120
2007-04-03	30,750	30,950	30,300	30,850	254,150	3,085
2007-04-02	31,100	31,600	30,600	30,650	332,790	3,065
2007-03-30	31,200	31,450	30,350	30,700	534,450	3,070
2007-03-29	30,850	30,950	30,150	30,800	345,490	3,080
2007-03-28	31,050	31,650	30,900	31,250	468,160	3,125
2007-03-27	30,900	31,300	30,750	31,050	457,220	3,105
2007-03-26	31,400	31,800	31,000	31,200	394,870	3,120
2007-03-23	31,550	32,150	31,350	31,750	246,410	3,175
2007-03-22	31,950	32,450	31,900	32,050	354,510	3,205
2007-03-20	31,600	31,850	31,400	31,600	242,490	3,160
2007-03-19	31,000	31,400	30,900	31,200	270,760	3,120
2007-03-16	31,000	31,400	30,900	31,100	511,820	3,110
2007-03-15	31,550	31,750	30,900	31,250	352,780	3,125
2007-03-14	30,950	31,600	30,900	31,150	524,560	3,115
2007-03-13	32,850	32,850	31,600	31,750	407,170	3,175
2007-03-12	33,100	33,200	32,500	32,850	350,900	3,285
2007-03-09	32,100	33,150	32,100	32,950	557,160	3,295
2007-03-08	31,700	32,100	30,900	32,100	295,170	3,210
2007-03-07	32,300	32,600	31,500	31,700	413,610	3,170
2007-03-06	30,400	31,950	30,350	31,900	559,370	3,190
2007-03-05	31,400	31,450	30,600	30,800	387,750	3,080
2007-03-02	31,950	32,250	31,600	32,150	362,150	3,215
2007-03-01	32,900	32,900	31,500	31,950	459,740	3,195
2007-02-28	32,250	32,900	32,050	32,600	578,880	3,260
2007-02-27	34,650	34,700	34,150	34,250	191,690	3,425
2007-02-26	34,550	34,900	34,400	34,600	259,420	3,460
2007-02-23	34,350	35,300	34,000	35,200	351,280	3,520
2007-02-22	34,200	35,200	34,200	34,500	264,560	3,450
2007-02-21	34,100	34,650	34,100	34,350	217,790	3,435
2007-02-20	34,400	34,800	34,200	34,600	217,710	3,460
2007-02-19	34,200	35,250	34,200	34,950	224,400	3,495
2007-02-16	35,250	35,250	34,450	34,900	398,410	3,490
2007-02-15	35,850	36,050	35,200	35,400	388,380	3,540
2007-02-14	35,650	36,200	35,600	36,000	205,720	3,600
2007-02-13	34,650	35,750	34,550	35,600	400,100	3,560
2007-02-09	34,000	35,200	33,900	35,050	375,970	3,505
2007-02-08	34,700	34,900	33,750	33,800	364,340	3,380
2007-02-07	35,150	35,300	34,600	35,050	268,380	3,505
2007-02-06	35,900	35,950	35,250	35,500	137,980	3,550
2007-02-05	36,350	36,400	35,400	35,450	181,380	3,545
2007-02-02	36,000	36,350	35,800	35,950	220,050	3,595
2007-02-01	35,400	36,000	35,350	35,850	416,520	3,585
2007-01-31	34,650	34,750	34,150	34,600	271,530	3,460
2007-01-30	35,550	35,800	34,650	34,700	240,340	3,470
2007-01-29	35,800	35,850	35,200	35,350	206,230	3,535
2007-01-26	35,550	35,950	35,350	35,900	303,210	3,590
2007-01-25	36,000	36,650	35,950	36,350	559,640	3,635
2007-01-24	35,600	35,750	35,400	35,750	261,890	3,575
2007-01-23	35,000	35,250	35,000	35,150	159,430	3,515
2007-01-22	35,100	35,450	34,500	35,300	356,830	3,530
2007-01-19	34,700	35,100	34,350	34,650	204,510	3,465
2007-01-18	33,800	34,350	33,700	34,150	217,310	3,415
2007-01-17	33,700	33,750	32,900	33,500	472,830	3,350
2007-01-16	34,100	34,350	33,700	33,850	196,570	3,385
2007-01-15	34,300	34,850	34,050	34,350	153,920	3,435
2007-01-12	33,900	34,150	33,450	34,050	193,940	3,405
2007-01-11	34,150	34,250	33,250	33,550	356,340	3,355
2007-01-10	34,550	34,650	33,950	34,000	324,530	3,400
2007-01-09	34,700	35,600	34,500	35,350	402,850	3,535
2007-01-05	34,950	34,950	34,350	34,800	341,690	3,480
2007-01-04	34,650	35,000	34,550	34,650	305,430	3,465

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