1. HOME >
  2. 株価時系列 >
  3. 8591 >
  4. 2011年

8591 オリックス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-306,3406,3806,2806,360211,000636
2011-12-296,2706,3606,2706,340286,830634
2011-12-286,3306,3606,2806,300378,830630
2011-12-276,4206,4306,3206,340217,310634
2011-12-266,4206,4406,3506,410290,150641
2011-12-226,3606,3806,3006,340331,990634
2011-12-216,4706,5006,3606,390485,890639
2011-12-206,3306,3606,2606,330476,950633
2011-12-196,2606,3506,2206,310611,620631
2011-12-166,3106,3406,2506,320711,530632
2011-12-156,4606,4806,3106,330794,400633
2011-12-146,5506,5906,5006,540460,570654
2011-12-136,5506,6106,5206,570638,460657
2011-12-126,6806,7006,6106,620620,670662
2011-12-096,6506,6706,5706,5801,046,210658
2011-12-086,7006,8206,7006,750913,350675
2011-12-076,4906,7706,4806,7301,108,350673
2011-12-066,6206,6606,4606,530641,740653
2011-12-056,7106,7206,6106,670609,020667
2011-12-026,6206,7106,6006,670742,180667
2011-12-016,6006,7106,5806,6301,605,980663
2011-11-306,2706,3506,2306,340740,190634
2011-11-296,2206,3806,2006,340918,590634
2011-11-286,0806,2306,0706,180977,020618
2011-11-256,0006,1005,9705,990936,260599
2011-11-246,0406,1406,0006,030733,070603
2011-11-226,0706,2406,0306,160987,110616
2011-11-216,2106,2906,1106,1701,327,780617
2011-11-186,4606,4806,3106,3401,041,050634
2011-11-176,5706,6406,5206,600735,230660
2011-11-166,7506,7606,5706,640654,370664
2011-11-156,8306,9206,7606,760621,220676
2011-11-146,8006,9306,8006,9301,047,930693
2011-11-116,7006,7206,5306,630570,250663
2011-11-106,6706,7206,5706,640910,570664
2011-11-096,7306,9206,7106,9001,103,940690
2011-11-086,8006,8306,5606,600930,280660
2011-11-076,8206,9206,7906,850510,270685
2011-11-046,7306,8706,7306,850908,710685
2011-11-026,7006,7406,5806,6601,727,650666
2011-11-016,9107,0906,8206,970697,010697
2011-10-317,1507,1706,9606,9601,027,470696
2011-10-287,3807,3907,1207,2001,269,750720
2011-10-276,9307,2006,8307,1601,271,020716
2011-10-266,8006,9806,7506,9201,545,010692
2011-10-256,7306,7806,6306,690657,180669
2011-10-246,5506,7306,5306,680814,330668
2011-10-216,5006,5306,3606,420655,610642
2011-10-206,6306,6406,4806,490569,040649
2011-10-196,6706,7206,5806,620709,060662
2011-10-186,5406,6706,5406,580607,510658
2011-10-176,6406,8006,6306,710886,060671
2011-10-146,5006,6406,5006,550696,090655
2011-10-136,5606,6406,5306,5701,158,190657
2011-10-126,4006,5006,2806,450828,120645
2011-10-116,4206,4206,3306,3701,055,520637
2011-10-076,1006,2806,0606,2301,776,770623
2011-10-065,7505,9005,7405,8801,907,590588
2011-10-055,9805,9805,6705,6901,844,770569
2011-10-045,9105,9305,7405,9101,272,580591
2011-10-036,0306,0805,9306,0601,123,900606
2011-09-306,2706,3306,0806,1401,210,370614
2011-09-295,9906,2105,9506,1701,870,080617
2011-09-285,8006,0505,7806,0002,056,890600
2011-09-275,7105,7605,5505,7601,738,610576
2011-09-265,7305,7405,4805,5502,181,850555
2011-09-225,9906,0205,7505,8301,821,820583
2011-09-216,1006,1306,0606,0901,082,100609
2011-09-206,3906,3906,1706,2001,063,590620
2011-09-166,2706,4206,2406,4001,859,780640
2011-09-156,0906,1806,0606,1001,673,620610
2011-09-146,2506,2805,9205,9502,208,720595
2011-09-136,3106,3306,1706,3101,589,810631
2011-09-126,3906,4106,2606,2901,130,000629
2011-09-096,6006,6206,4406,490864,820649
2011-09-086,6406,6706,5406,550694,980655
2011-09-076,5006,5806,4506,540931,840654
2011-09-066,6006,6206,3406,3901,418,220639
2011-09-056,8206,8206,6806,700664,320670
2011-09-027,0007,0506,8606,8901,096,350689
2011-09-016,9607,1706,9207,1001,260,260710
2011-08-316,8906,9106,8206,900569,760690
2011-08-306,9106,9706,8506,880828,140688
2011-08-296,7806,9106,7206,7601,150,900676
2011-08-266,5406,7006,5106,690908,320669
2011-08-256,5506,6606,5206,5601,777,850656
2011-08-246,8406,8406,4806,5301,689,420653
2011-08-236,7806,8006,5806,7701,582,610677
2011-08-226,9207,0406,8106,840756,470684
2011-08-197,0107,1006,9306,9801,308,420698
2011-08-187,3507,3507,1907,210614,930721
2011-08-177,3507,4107,2907,380535,040738
2011-08-167,4107,5407,4007,430923,400743
2011-08-157,2207,4207,2007,380882,620738
2011-08-127,4107,4307,1007,1501,283,610715
2011-08-117,2107,3707,2007,3301,263,700733
2011-08-107,6307,6807,4507,4701,321,710747
2011-08-097,4107,4907,2007,4801,898,910748
2011-08-087,8007,8107,6207,6901,408,560769
2011-08-058,0608,0807,8407,9701,552,000797
2011-08-048,3508,5008,1808,3301,130,120833
2011-08-038,2608,2908,1908,290899,280829
2011-08-028,4408,4708,3408,410895,880841
2011-08-018,6408,6408,3908,4001,202,960840
2011-07-298,5008,5408,3008,3401,147,060834
2011-07-288,4008,5108,3808,410902,300841
2011-07-278,4708,4908,3708,4501,344,940845
2011-07-268,1508,3208,1308,270782,750827
2011-07-258,1208,2208,1108,140461,010814
2011-07-228,0608,2208,0508,210821,670821
2011-07-218,0108,0207,9407,980322,710798
2011-07-208,0108,0307,9307,980461,140798
2011-07-197,9007,9307,8707,880339,640788
2011-07-157,9307,9707,8807,950498,480795
2011-07-147,9307,9707,8707,900538,580790
2011-07-137,8608,0107,8507,980576,410798
2011-07-127,9507,9807,8507,8701,053,350787
2011-07-118,1208,1908,0908,100528,390810
2011-07-088,2708,3508,1608,180727,200818
2011-07-078,1008,2508,0908,230678,630823
2011-07-068,1108,1708,0408,170887,440817
2011-07-058,0808,1908,0808,110621,140811
2011-07-048,0408,1708,0108,090982,870809
2011-07-017,8308,0107,8307,9301,137,770793
2011-06-307,6807,8507,6507,7901,240,240779
2011-06-297,6907,6907,6207,630419,310763
2011-06-287,5907,6607,5807,610403,030761
2011-06-277,5407,6407,5007,540529,310754
2011-06-247,6007,6207,5107,600529,140760
2011-06-237,4607,5907,4407,540482,250754
2011-06-227,3707,5107,3707,480935,880748
2011-06-217,3007,3407,2607,330397,570733
2011-06-207,3507,3907,2807,290411,160729
2011-06-177,4707,4807,3007,340766,540734
2011-06-167,5107,5607,4407,460465,880746
2011-06-157,6207,6607,5607,600545,890760
2011-06-147,4307,5707,4107,550599,010755
2011-06-137,4207,4807,4007,430340,430743
2011-06-107,5407,6007,5007,510702,650751
2011-06-097,4707,5007,4007,470539,980747
2011-06-087,5807,6707,4907,530606,290753
2011-06-077,5707,6907,5507,640502,730764
2011-06-067,5307,6607,4807,610732,260761
2011-06-037,5507,6807,5307,580601,320758
2011-06-027,6207,6607,5407,550813,190755
2011-06-017,7307,8407,6607,770840,110777
2011-05-317,4907,7607,4707,7601,324,670776
2011-05-307,5207,5207,4107,490292,370749
2011-05-277,4007,5507,3607,520606,250752
2011-05-267,3907,4707,3607,410631,230741
2011-05-257,4307,4507,3107,370738,600737
2011-05-247,2607,5007,2007,480896,200748
2011-05-237,6107,6307,3407,3701,079,770737
2011-05-207,7707,8207,6507,670567,270767
2011-05-197,9908,0007,7007,720841,550772
2011-05-187,8007,9207,7607,870755,390787
2011-05-177,6907,7907,6107,700773,950770
2011-05-167,8407,8507,6907,730803,560773
2011-05-138,0308,1007,8107,940999,730794
2011-05-128,0008,1907,9508,0901,078,880809
2011-05-117,9008,0907,9008,0201,916,630802
2011-05-107,7007,7607,6107,7101,176,240771
2011-05-097,8307,8807,7207,750947,680775
2011-05-067,8107,8807,7807,860699,540786
2011-05-027,9808,0407,9207,980672,750798
2011-04-287,8807,9107,8407,9101,239,860791
2011-04-277,8707,9007,8207,860857,320786
2011-04-267,7507,8107,6807,760791,710776
2011-04-257,6207,7807,6207,710517,140771
2011-04-227,6607,7007,5907,660430,070766
2011-04-217,6507,7307,6007,700711,560770
2011-04-207,6407,6407,5407,580450,480758
2011-04-197,4807,6107,4707,550622,030755
2011-04-187,6007,6307,5407,540436,910754
2011-04-157,6707,7007,5607,570708,520757
2011-04-147,6007,7407,5707,7001,021,370770
2011-04-137,4007,6307,3907,6301,029,060763
2011-04-127,4207,4707,3707,420924,680742
2011-04-117,5507,6707,5007,530920,850753
2011-04-087,4007,6707,3607,6601,323,500766
2011-04-077,4307,5607,4007,4801,684,360748
2011-04-067,3807,4107,2607,3301,261,030733
2011-04-057,5107,5507,2707,3501,815,330735
2011-04-047,7507,7507,4907,5201,226,960752
2011-04-017,8907,9707,6607,6601,476,110766
2011-03-317,8507,9007,7207,7901,170,280779
2011-03-307,7007,8307,6507,7901,914,470779
2011-03-297,7907,9507,6607,8501,263,490785
2011-03-287,9608,1207,8907,9601,067,490796
2011-03-258,3008,3208,0508,0901,001,080809
2011-03-248,3208,3808,1408,2201,124,210822
2011-03-238,2908,4008,1908,3101,869,070831
2011-03-228,2708,3908,0908,3601,981,270836
2011-03-187,8907,8907,6907,8201,370,540782
2011-03-177,5307,7807,4107,6501,794,370765
2011-03-167,6007,9507,5807,8203,081,500782
2011-03-157,6007,6406,8907,4103,368,180741
2011-03-148,0408,3607,7407,8503,331,080785
2011-03-118,9109,0508,8408,8701,871,300887
2011-03-109,3709,3909,0509,0901,366,690909
2011-03-099,3709,5809,3509,4501,607,330945
2011-03-089,2509,4409,2409,2501,076,980925
2011-03-079,3009,3009,1709,2701,159,850927
2011-03-049,3309,3509,2309,3101,287,380931
2011-03-039,0309,1208,9809,110814,720911
2011-03-029,0709,1608,9308,9301,403,710893
2011-03-019,2509,3109,1509,2201,015,690922
2011-02-288,8709,2508,7809,1501,712,020915
2011-02-258,8208,8508,6608,7901,288,300879
2011-02-248,7808,9708,7208,7601,897,160876
2011-02-238,9209,0608,7508,7801,896,210878
2011-02-229,3809,3809,0609,0701,642,200907
2011-02-219,2409,4809,1209,3701,074,870937
2011-02-189,1309,3609,1309,270977,320927
2011-02-179,5509,6209,2009,2301,827,660923
2011-02-169,3609,5809,3109,4401,891,290944
2011-02-159,1509,3209,1409,230820,910923
2011-02-148,9609,2408,9409,1802,125,710918
2011-02-108,5408,7808,5408,760857,000876
2011-02-098,7908,8808,6008,6301,141,940863
2011-02-088,8708,8908,7408,750718,290875
2011-02-078,9208,9608,7708,800957,100880
2011-02-048,7908,8508,6708,7801,395,190878
2011-02-038,5708,7208,5308,7001,961,620870
2011-02-028,5008,6008,4308,5602,022,420856
2011-02-018,3008,4808,2508,4001,620,670840
2011-01-318,1708,2008,0708,100866,480810
2011-01-288,3708,3708,1708,290941,880829
2011-01-278,3008,3908,2008,3801,117,300838
2011-01-268,2508,2808,1508,170797,860817
2011-01-258,1108,2708,1108,2001,478,260820
2011-01-248,1008,1708,0108,100848,530810
2011-01-218,3408,3507,9808,0501,773,130805
2011-01-208,4708,5408,3108,3401,738,130834
2011-01-198,3508,6208,3208,5402,276,740854
2011-01-188,1808,3508,1608,2601,058,960826
2011-01-178,2708,3508,1908,2001,008,520820
2011-01-148,2708,4108,2308,2501,770,430825
2011-01-138,2808,3108,2108,2801,124,440828
2011-01-128,1008,2408,0908,1601,643,990816
2011-01-118,0208,1107,9508,0301,610,040803
2011-01-078,1808,2808,0408,1701,468,600817
2011-01-068,5008,5008,1508,2001,765,500820
2011-01-058,2908,4508,2408,2601,270,710826
2011-01-048,0908,2408,0508,2201,088,960822

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