8591 オリックス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	9,730	9,790	9,600	9,690	476,630	969
2012-12-27	9,740	9,840	9,660	9,730	622,440	973
2012-12-26	9,600	9,720	9,550	9,720	587,710	972
2012-12-25	9,700	9,710	9,480	9,490	524,690	949
2012-12-21	9,450	9,580	9,280	9,420	1,523,330	942
2012-12-20	9,320	9,360	9,230	9,300	946,990	930
2012-12-19	9,250	9,320	9,210	9,280	752,110	928
2012-12-18	8,850	9,260	8,830	9,190	1,278,230	919
2012-12-17	8,910	8,920	8,810	8,880	591,690	888
2012-12-14	8,710	8,850	8,630	8,830	914,900	883
2012-12-13	8,740	8,860	8,730	8,800	983,170	880
2012-12-12	8,670	8,710	8,630	8,630	298,220	863
2012-12-11	8,650	8,690	8,570	8,580	382,080	858
2012-12-10	8,800	8,800	8,560	8,640	509,100	864
2012-12-07	8,660	8,790	8,650	8,740	645,470	874
2012-12-06	8,570	8,700	8,500	8,660	1,438,560	866
2012-12-05	8,290	8,490	8,290	8,450	748,030	845
2012-12-04	8,280	8,400	8,260	8,370	559,300	837
2012-12-03	8,350	8,350	8,300	8,330	479,580	833
2012-11-30	8,330	8,350	8,260	8,270	586,680	827
2012-11-29	8,250	8,290	8,190	8,270	373,520	827
2012-11-28	8,200	8,230	8,140	8,190	572,540	819
2012-11-27	8,120	8,280	8,100	8,230	698,690	823
2012-11-26	8,310	8,340	8,100	8,110	624,820	811
2012-11-22	8,340	8,340	8,180	8,250	492,730	825
2012-11-21	8,340	8,350	8,160	8,220	436,590	822
2012-11-20	8,370	8,390	8,270	8,270	563,890	827
2012-11-19	8,320	8,330	8,240	8,300	523,960	830
2012-11-16	8,170	8,280	8,140	8,240	726,770	824
2012-11-15	8,050	8,140	7,990	8,090	1,043,720	809
2012-11-14	7,900	7,940	7,840	7,910	428,900	791
2012-11-13	7,960	7,970	7,800	7,870	552,280	787
2012-11-12	8,040	8,070	7,950	7,970	395,810	797
2012-11-09	8,020	8,110	7,980	8,090	411,320	809
2012-11-08	8,140	8,190	8,070	8,120	561,750	812
2012-11-07	8,320	8,340	8,190	8,250	441,150	825
2012-11-06	8,340	8,350	8,190	8,260	477,920	826
2012-11-05	8,370	8,420	8,350	8,380	433,160	838
2012-11-02	8,300	8,450	8,270	8,450	976,200	845
2012-11-01	8,170	8,280	8,130	8,220	350,690	822
2012-10-31	8,180	8,240	8,100	8,200	680,350	820
2012-10-30	8,250	8,290	8,090	8,090	697,600	809
2012-10-29	8,270	8,370	8,220	8,250	543,110	825
2012-10-26	8,280	8,410	8,230	8,270	1,257,380	827
2012-10-25	8,110	8,180	8,070	8,170	524,980	817
2012-10-24	8,160	8,240	8,130	8,130	711,510	813
2012-10-23	8,300	8,310	8,230	8,280	518,220	828
2012-10-22	8,240	8,380	8,220	8,360	460,000	836
2012-10-19	8,390	8,410	8,290	8,300	774,340	830
2012-10-18	8,240	8,450	8,180	8,380	1,334,600	838
2012-10-17	8,110	8,240	8,070	8,150	814,350	815
2012-10-16	7,950	8,060	7,930	8,040	659,420	804
2012-10-15	7,950	7,960	7,860	7,890	417,390	789
2012-10-12	7,800	7,980	7,790	7,930	673,340	793
2012-10-11	7,780	7,830	7,700	7,800	632,600	780
2012-10-10	7,850	7,880	7,820	7,860	444,740	786
2012-10-09	8,040	8,060	7,910	7,910	635,840	791
2012-10-05	7,940	7,990	7,910	7,950	465,840	795
2012-10-04	7,850	7,970	7,830	7,910	598,350	791
2012-10-03	7,710	7,790	7,690	7,770	535,410	777
2012-10-02	7,750	7,800	7,700	7,710	416,100	771
2012-10-01	7,760	7,770	7,680	7,730	500,750	773
2012-09-28	7,970	7,970	7,810	7,840	637,210	784
2012-09-27	7,900	7,970	7,840	7,930	614,550	793
2012-09-26	8,020	8,020	7,910	7,970	532,100	797
2012-09-25	7,950	8,020	7,920	8,020	689,110	802
2012-09-24	7,930	8,020	7,910	8,000	1,038,330	800
2012-09-21	7,800	7,890	7,790	7,860	583,430	786
2012-09-20	7,820	7,930	7,770	7,790	698,010	779
2012-09-19	7,720	7,900	7,720	7,850	839,100	785
2012-09-18	7,670	7,730	7,640	7,680	808,110	768
2012-09-14	7,600	7,700	7,550	7,670	1,108,600	767
2012-09-13	7,480	7,530	7,430	7,510	346,100	751
2012-09-12	7,430	7,520	7,420	7,470	436,170	747
2012-09-11	7,390	7,410	7,350	7,410	352,630	741
2012-09-10	7,370	7,460	7,350	7,450	570,950	745
2012-09-07	7,370	7,410	7,310	7,350	658,890	735
2012-09-06	7,270	7,280	7,180	7,250	464,200	725
2012-09-05	7,260	7,330	7,250	7,280	515,980	728
2012-09-04	7,230	7,260	7,170	7,230	448,150	723
2012-09-03	7,220	7,320	7,200	7,220	511,690	722
2012-08-31	7,300	7,330	7,230	7,240	652,390	724
2012-08-30	7,450	7,470	7,360	7,380	383,330	738
2012-08-29	7,430	7,490	7,410	7,440	265,980	744
2012-08-28	7,480	7,560	7,350	7,410	620,040	741
2012-08-27	7,500	7,530	7,420	7,420	241,610	742
2012-08-24	7,470	7,500	7,420	7,460	387,280	746
2012-08-23	7,470	7,560	7,440	7,550	571,590	755
2012-08-22	7,510	7,540	7,450	7,490	517,500	749
2012-08-21	7,430	7,520	7,420	7,460	496,660	746
2012-08-20	7,450	7,450	7,380	7,400	332,020	740
2012-08-17	7,310	7,410	7,280	7,410	660,250	741
2012-08-16	7,200	7,340	7,200	7,280	622,730	728
2012-08-15	7,270	7,320	7,150	7,260	835,280	726
2012-08-14	7,370	7,440	7,250	7,290	921,290	729
2012-08-13	7,360	7,380	7,310	7,370	275,560	737
2012-08-10	7,290	7,430	7,270	7,430	745,890	743
2012-08-09	7,220	7,390	7,220	7,360	807,630	736
2012-08-08	7,520	7,530	7,320	7,360	809,150	736
2012-08-07	7,490	7,530	7,460	7,500	262,430	750
2012-08-06	7,550	7,560	7,470	7,480	379,550	748
2012-08-03	7,450	7,470	7,390	7,460	484,810	746
2012-08-02	7,520	7,580	7,480	7,560	517,190	756
2012-08-01	7,400	7,520	7,400	7,490	367,740	749
2012-07-31	7,450	7,550	7,410	7,470	682,960	747
2012-07-30	7,570	7,570	7,440	7,500	634,130	750
2012-07-27	7,450	7,500	7,440	7,490	655,450	749
2012-07-26	7,320	7,420	7,250	7,390	1,143,580	739
2012-07-25	7,020	7,140	6,970	7,100	669,080	710
2012-07-24	7,110	7,120	7,010	7,120	757,280	712
2012-07-23	7,200	7,230	7,160	7,160	430,440	716
2012-07-20	7,390	7,400	7,210	7,270	565,210	727
2012-07-19	7,460	7,470	7,350	7,370	377,780	737
2012-07-18	7,360	7,450	7,330	7,340	628,320	734
2012-07-17	7,400	7,410	7,300	7,320	507,040	732
2012-07-13	7,270	7,390	7,260	7,360	672,950	736
2012-07-12	7,330	7,340	7,200	7,260	681,220	726
2012-07-11	7,230	7,310	7,210	7,300	338,030	730
2012-07-10	7,390	7,430	7,230	7,250	619,270	725
2012-07-09	7,380	7,410	7,320	7,340	465,890	734
2012-07-06	7,390	7,490	7,380	7,450	633,280	745
2012-07-05	7,480	7,540	7,460	7,500	444,210	750
2012-07-04	7,470	7,520	7,430	7,480	522,110	748
2012-07-03	7,470	7,510	7,440	7,460	389,610	746
2012-07-02	7,450	7,490	7,400	7,410	516,870	741
2012-06-29	7,230	7,400	7,220	7,370	961,210	737
2012-06-28	7,240	7,320	7,180	7,290	1,290,780	729
2012-06-27	7,050	7,150	7,030	7,150	626,390	715
2012-06-26	6,960	7,030	6,930	7,010	558,300	701
2012-06-25	7,090	7,100	7,000	7,000	343,920	700
2012-06-22	7,000	7,070	6,960	7,030	517,500	703
2012-06-21	7,160	7,200	7,070	7,080	635,760	708
2012-06-20	7,070	7,150	7,060	7,140	493,580	714
2012-06-19	7,020	7,050	6,950	7,000	490,380	700
2012-06-18	7,100	7,120	7,000	7,010	536,510	701
2012-06-15	6,860	6,940	6,820	6,900	660,870	690
2012-06-14	6,770	6,910	6,770	6,850	373,700	685
2012-06-13	6,820	6,890	6,780	6,820	555,060	682
2012-06-12	6,830	6,910	6,770	6,850	617,130	685
2012-06-11	6,790	6,950	6,780	6,930	891,570	693
2012-06-08	6,700	6,720	6,650	6,690	723,340	669
2012-06-07	6,800	6,830	6,700	6,730	729,600	673
2012-06-06	6,540	6,730	6,500	6,690	884,710	669
2012-06-05	6,490	6,540	6,400	6,500	665,520	650
2012-06-04	6,510	6,530	6,370	6,420	814,050	642
2012-06-01	6,660	6,720	6,590	6,640	840,520	664
2012-05-31	6,730	6,780	6,650	6,780	921,250	678
2012-05-30	6,970	6,990	6,820	6,880	767,180	688
2012-05-29	6,720	6,910	6,620	6,890	658,460	689
2012-05-28	6,700	6,780	6,690	6,750	493,980	675
2012-05-25	6,860	6,870	6,760	6,800	568,330	680
2012-05-24	6,720	6,890	6,710	6,850	792,120	685
2012-05-23	6,910	6,940	6,720	6,760	924,760	676
2012-05-22	6,990	7,030	6,920	6,990	579,690	699
2012-05-21	6,940	7,010	6,880	6,910	623,030	691
2012-05-18	7,050	7,100	6,920	6,970	1,012,670	697
2012-05-17	7,050	7,250	6,980	7,200	839,070	720
2012-05-16	7,100	7,120	6,980	7,060	637,200	706
2012-05-15	7,130	7,210	7,090	7,130	787,600	713
2012-05-14	7,170	7,340	7,170	7,250	720,560	725
2012-05-11	7,300	7,340	7,130	7,140	1,203,630	714
2012-05-10	6,960	7,090	6,950	7,000	486,660	700
2012-05-09	7,120	7,130	6,950	7,040	919,890	704
2012-05-08	7,220	7,250	7,160	7,230	618,820	723
2012-05-07	7,210	7,260	7,060	7,150	1,234,030	715
2012-05-02	7,460	7,480	7,370	7,400	689,140	740
2012-05-01	7,600	7,630	7,440	7,460	787,410	746
2012-04-27	7,690	7,880	7,570	7,680	1,087,420	768
2012-04-26	7,700	7,770	7,630	7,660	584,960	766
2012-04-25	7,680	7,680	7,610	7,650	426,540	765
2012-04-24	7,600	7,620	7,520	7,570	625,660	757
2012-04-23	7,720	7,730	7,630	7,680	644,620	768
2012-04-20	7,640	7,680	7,610	7,670	744,340	767
2012-04-19	7,500	7,560	7,480	7,540	436,830	754
2012-04-18	7,440	7,570	7,420	7,520	670,950	752
2012-04-17	7,320	7,390	7,260	7,290	565,620	729
2012-04-16	7,430	7,460	7,310	7,340	729,280	734
2012-04-13	7,500	7,580	7,470	7,520	751,150	752
2012-04-12	7,470	7,550	7,390	7,430	570,710	743
2012-04-11	7,380	7,530	7,370	7,470	1,048,020	747
2012-04-10	7,580	7,680	7,460	7,510	831,880	751
2012-04-09	7,500	7,630	7,480	7,560	659,640	756
2012-04-06	7,760	7,810	7,680	7,740	509,210	774
2012-04-05	7,840	7,850	7,690	7,800	857,550	780
2012-04-04	8,150	8,150	7,860	7,870	808,050	787
2012-04-03	8,110	8,160	8,070	8,080	668,700	808
2012-04-02	8,020	8,180	7,990	8,120	1,071,690	812
2012-03-30	7,950	7,980	7,860	7,900	616,750	790
2012-03-29	7,990	8,040	7,930	8,000	587,520	800
2012-03-28	8,000	8,080	7,960	8,070	640,560	807
2012-03-27	7,980	8,100	7,970	8,090	994,600	809
2012-03-26	7,890	7,940	7,790	7,830	638,340	783
2012-03-23	7,880	7,990	7,860	7,860	875,060	786
2012-03-22	8,020	8,090	7,930	8,050	963,650	805
2012-03-21	8,040	8,280	8,020	8,060	1,664,220	806
2012-03-19	8,440	8,450	8,300	8,310	676,020	831
2012-03-16	8,420	8,440	8,370	8,410	603,010	841
2012-03-15	8,440	8,540	8,340	8,460	1,134,940	846
2012-03-14	8,300	8,430	8,280	8,360	1,023,370	836
2012-03-13	8,070	8,210	8,040	8,090	985,210	809
2012-03-12	8,100	8,140	8,020	8,050	975,970	805
2012-03-09	8,060	8,080	7,940	8,040	1,457,690	804
2012-03-08	7,750	7,960	7,680	7,950	1,154,480	795
2012-03-07	7,550	7,740	7,550	7,700	806,990	770
2012-03-06	7,860	7,880	7,680	7,700	707,960	770
2012-03-05	7,820	7,900	7,780	7,810	609,240	781
2012-03-02	7,820	7,890	7,750	7,830	750,160	783
2012-03-01	7,840	7,940	7,700	7,750	894,370	775
2012-02-29	7,850	7,950	7,810	7,830	945,710	783
2012-02-28	7,700	7,840	7,660	7,810	1,008,480	781
2012-02-27	7,950	7,960	7,730	7,740	1,089,050	774
2012-02-24	7,910	7,930	7,850	7,890	642,590	789
2012-02-23	7,720	7,900	7,670	7,860	1,122,270	786
2012-02-22	7,670	7,790	7,610	7,790	906,400	779
2012-02-21	7,770	7,800	7,670	7,710	850,920	771
2012-02-20	7,890	7,950	7,760	7,810	828,090	781
2012-02-17	7,810	7,870	7,760	7,810	911,540	781
2012-02-16	7,700	7,760	7,620	7,620	1,021,900	762
2012-02-15	7,720	7,850	7,700	7,790	1,327,050	779
2012-02-14	7,400	7,610	7,370	7,590	1,057,920	759
2012-02-13	7,400	7,500	7,380	7,440	670,770	744
2012-02-10	7,640	7,650	7,390	7,430	899,550	743
2012-02-09	7,530	7,630	7,450	7,630	1,087,100	763
2012-02-08	7,450	7,560	7,420	7,540	954,270	754
2012-02-07	7,360	7,480	7,340	7,440	591,040	744
2012-02-06	7,360	7,420	7,310	7,360	660,130	736
2012-02-03	7,350	7,360	7,180	7,240	1,178,610	724
2012-02-02	7,480	7,500	7,370	7,380	928,130	738
2012-02-01	7,250	7,470	7,240	7,440	1,651,910	744
2012-01-31	7,160	7,220	7,130	7,130	587,140	713
2012-01-30	7,130	7,210	7,070	7,140	642,430	714
2012-01-27	7,170	7,220	7,120	7,140	471,320	714
2012-01-26	7,250	7,260	7,120	7,170	528,290	717
2012-01-25	7,150	7,250	7,120	7,220	619,900	722
2012-01-24	7,250	7,280	7,020	7,090	862,790	709
2012-01-23	7,220	7,250	7,110	7,200	856,600	720
2012-01-20	7,110	7,240	7,100	7,220	1,544,830	722
2012-01-19	6,900	6,990	6,900	6,960	935,000	696
2012-01-18	6,690	6,930	6,670	6,800	1,321,190	680
2012-01-17	6,570	6,750	6,530	6,720	907,070	672
2012-01-16	6,600	6,600	6,470	6,540	654,840	654
2012-01-13	6,610	6,650	6,560	6,620	563,620	662
2012-01-12	6,600	6,610	6,490	6,560	381,720	656
2012-01-11	6,550	6,610	6,510	6,570	810,310	657
2012-01-10	6,510	6,610	6,430	6,450	1,236,610	645
2012-01-06	6,540	6,540	6,370	6,430	509,910	643
2012-01-05	6,530	6,530	6,460	6,510	345,250	651
2012-01-04	6,500	6,580	6,450	6,560	757,690	656

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11月
日	月	火	水	木	金	土
« 10月31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