1. HOME >
  2. 株価時系列 >
  3. 8591 >
  4. 2013年

8591 オリックス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,8631,8701,8401,8475,967,9001,847
2013-12-271,8651,8651,8321,8635,515,6001,863
2013-12-261,7951,8301,7901,8254,590,6001,825
2013-12-251,7511,7871,7511,7803,830,7001,780
2013-12-241,8031,8091,7751,7795,183,4001,779
2013-12-201,7901,8031,7631,7918,004,9001,791
2013-12-191,7781,7881,7601,7698,166,4001,769
2013-12-181,7101,7371,6981,7268,306,9001,726
2013-12-171,7231,7281,7061,7235,737,9001,723
2013-12-161,7361,7621,7021,70510,360,2001,705
2013-12-131,7801,7931,7531,75610,790,7001,756
2013-12-121,8001,8081,7801,7856,875,8001,785
2013-12-111,8341,8351,7951,8158,272,9001,815
2013-12-101,8361,8771,8331,8597,991,7001,859
2013-12-091,8351,8391,8131,8318,140,6001,831
2013-12-061,7971,8241,7931,8217,559,0001,821
2013-12-051,7501,8431,7501,81110,053,8001,811
2013-12-041,8071,8311,7881,7887,625,0001,788
2013-12-031,8511,8611,8261,8336,098,9001,833
2013-12-021,8651,9151,8491,8537,652,2001,853
2013-11-291,8741,9201,8541,86512,548,3001,865
2013-11-281,8361,8741,8261,87310,070,9001,873
2013-11-271,7951,8221,7861,7904,236,0001,790
2013-11-261,8101,8171,7721,8136,514,3001,813
2013-11-251,8111,8441,8071,8236,443,3001,823
2013-11-221,8001,8501,7981,84410,917,0001,844
2013-11-211,7661,7871,7491,7714,253,0001,771
2013-11-201,7801,7921,7481,7614,357,1001,761
2013-11-191,7881,7921,7521,7624,987,1001,762
2013-11-181,8031,8431,7881,7959,904,7001,795
2013-11-151,7251,7611,7211,7519,097,2001,751
2013-11-141,7251,7251,6831,6985,786,7001,698
2013-11-131,6901,7311,6741,7025,859,8001,702
2013-11-121,5871,6711,5861,6716,624,0001,671
2013-11-111,6371,6471,5821,5896,015,6001,589
2013-11-081,6501,6531,6241,6364,701,6001,636
2013-11-071,7051,7051,6751,6792,865,4001,679
2013-11-061,6841,7081,6601,7033,943,1001,703
2013-11-051,7101,7161,6751,6874,067,9001,687
2013-11-011,7001,7281,6551,6705,285,7001,670
2013-10-311,7131,7221,6611,6866,967,8001,686
2013-10-301,6751,7381,6751,7178,189,4001,717
2013-10-291,6461,6691,6451,6524,118,6001,652
2013-10-281,6511,6771,6371,6733,217,1001,673
2013-10-251,6761,6801,6371,6423,806,5001,642
2013-10-241,6751,6861,6431,6795,257,7001,679
2013-10-231,7451,7601,6881,6899,592,8001,689
2013-10-221,7001,7281,6841,7119,795,8001,711
2013-10-211,6191,6631,6111,6555,647,3001,655
2013-10-181,6191,6361,6071,6093,269,8001,609
2013-10-171,6001,6251,5941,6094,302,0001,609
2013-10-161,6041,6131,5721,5773,410,2001,577
2013-10-151,6401,6491,6041,6155,068,2001,615
2013-10-111,5921,6141,5861,6115,984,1001,611
2013-10-101,5701,5701,5331,5525,873,2001,552
2013-10-091,5141,5711,4911,5704,877,2001,570
2013-10-081,4651,5101,4521,5034,205,8001,503
2013-10-071,5021,5181,4801,4824,286,1001,482
2013-10-041,5311,5321,5031,5204,008,7001,520
2013-10-031,5201,5501,5041,5314,829,5001,531
2013-10-021,5611,5711,5211,5326,070,8001,532
2013-10-011,5651,5941,5501,5645,796,2001,564
2013-09-301,6001,6201,5841,5955,250,8001,595
2013-09-271,6301,6641,6291,6515,228,7001,651
2013-09-261,6051,6511,5881,6475,834,6001,647
2013-09-251,6251,6471,6211,6455,816,3001,645
2013-09-241,6361,6541,6171,6426,630,9001,642
2013-09-201,6301,6651,6291,6579,978,2001,657
2013-09-191,5751,6171,5601,6179,176,7001,617
2013-09-181,5171,5561,5121,5386,268,9001,538
2013-09-171,5281,5391,5061,5063,314,4001,506
2013-09-131,5091,5321,5051,5195,128,8001,519
2013-09-121,5291,5411,5121,5254,827,0001,525
2013-09-111,5391,5481,5111,5345,947,2001,534
2013-09-101,5191,5301,5111,5206,293,3001,520
2013-09-091,5201,5371,4801,4866,114,4001,486
2013-09-061,4781,4971,4331,4454,947,8001,445
2013-09-051,4641,4831,4541,4685,854,1001,468
2013-09-041,4461,4621,4221,4534,836,6001,453
2013-09-031,4051,4541,3911,4546,579,6001,454
2013-09-021,3291,3941,3281,3845,822,6001,384
2013-08-301,3691,3711,3251,35416,994,2001,354
2013-08-291,3401,3481,3291,3394,373,8001,339
2013-08-281,3201,3461,3181,3405,577,9001,340
2013-08-271,3521,3751,3451,3634,389,9001,363
2013-08-261,3701,3781,3521,3563,412,0001,356
2013-08-231,3681,3801,3531,3604,862,5001,360
2013-08-221,3081,3461,3041,3273,734,1001,327
2013-08-211,3231,3431,3001,3328,418,6001,332
2013-08-201,3831,3861,3441,3514,962,3001,351
2013-08-191,3801,3941,3641,3943,002,0001,394
2013-08-161,3761,3951,3551,3845,460,6001,384
2013-08-151,3991,4251,3911,4065,183,8001,406
2013-08-141,4001,4221,3801,4053,970,8001,405
2013-08-131,3881,3931,3601,3865,889,1001,386
2013-08-121,3501,3831,3361,3625,622,2001,362
2013-08-091,4321,4321,3891,3965,155,3001,396
2013-08-081,3951,4411,3951,4084,582,2001,408
2013-08-071,4011,4311,4001,4114,741,5001,411
2013-08-061,4511,4681,4371,4595,884,5001,459
2013-08-051,4801,4911,4621,4813,717,6001,481
2013-08-021,5401,5401,4801,5076,593,5001,507
2013-08-011,4711,5041,4641,5008,467,5001,500
2013-07-311,4201,5081,4051,45517,216,7001,455
2013-07-301,3411,4121,3401,3937,937,1001,393
2013-07-291,3691,3891,3321,34012,217,9001,340
2013-07-261,4511,4681,4251,42910,550,4001,429
2013-07-251,5331,5341,4891,4905,309,2001,490
2013-07-241,5251,5381,5041,5366,082,5001,536
2013-07-231,5201,5391,5151,5357,072,0001,535
2013-07-221,5331,5531,5201,5507,461,8001,550
2013-07-191,5141,5511,5111,54719,158,0001,547
2013-07-181,4801,4851,4621,4706,026,6001,470
2013-07-171,4621,4721,4501,4657,004,9001,465
2013-07-161,4821,4961,4771,4926,259,9001,492
2013-07-121,4861,4861,4491,4596,075,7001,459
2013-07-111,4681,4931,4541,4855,994,6001,485
2013-07-101,4741,5021,4531,4706,124,2001,470
2013-07-091,4961,5091,4701,4875,809,8001,487
2013-07-081,4991,5241,4681,4708,183,2001,470
2013-07-051,4611,4771,4451,4744,683,0001,474
2013-07-041,4291,4621,4281,4495,778,9001,449
2013-07-031,4251,4381,4101,4365,952,3001,436
2013-07-021,4241,4431,4081,4389,460,1001,438
2013-07-011,3561,3971,3451,39611,600,3001,396
2013-06-281,3181,3591,2971,35511,580,4001,355
2013-06-271,2201,2791,1771,27911,173,5001,279
2013-06-261,2041,2171,1741,1808,220,0001,180
2013-06-251,2011,2101,1461,18214,011,1001,182
2013-06-241,2751,2801,2161,2317,283,9001,231
2013-06-211,2001,2541,1791,24812,712,2001,248
2013-06-201,2741,2891,2471,2517,141,3001,251
2013-06-191,3001,3131,2681,2886,793,8001,288
2013-06-181,2681,2821,2541,2706,134,6001,270
2013-06-171,2401,2571,2231,2538,405,3001,253
2013-06-141,2851,2981,2431,25713,152,0001,257
2013-06-131,2331,2481,2021,20611,250,6001,206
2013-06-121,2681,2901,2171,2858,441,7001,285
2013-06-111,3431,3481,2751,2919,608,6001,291
2013-06-101,3321,3641,3211,3407,937,8001,340
2013-06-071,2321,3251,2211,26911,966,7001,269
2013-06-061,2531,3171,2431,25011,386,0001,250
2013-06-051,3711,3831,2911,30011,183,2001,300
2013-06-041,2491,3921,2491,39219,046,5001,392
2013-06-031,3601,3641,2431,27914,763,8001,279
2013-05-311,4511,4531,3601,37912,897,0001,379
2013-05-301,4451,4681,4011,42110,774,0001,421
2013-05-291,4981,5261,4401,48914,497,7001,489
2013-05-281,4001,4601,3901,4539,967,2001,453
2013-05-271,3801,4521,3751,42010,899,5001,420
2013-05-241,4791,5341,3531,41821,223,5001,418
2013-05-231,5851,5951,4101,41926,408,1001,419
2013-05-221,6001,6441,5901,6149,821,2001,614
2013-05-211,6501,6571,6101,62011,486,0001,620
2013-05-201,6701,6701,6051,63314,503,2001,633
2013-05-171,5301,6951,5251,63829,206,3001,638
2013-05-161,5011,5321,4441,50010,117,2001,500
2013-05-151,5601,5641,5011,50511,339,8001,505
2013-05-141,5771,5891,5201,52012,562,2001,520
2013-05-131,5191,5941,5151,56115,760,2001,561
2013-05-101,5081,5121,4831,4939,906,8001,493
2013-05-091,4871,4941,4621,4677,828,4001,467
2013-05-081,5031,5131,4711,47811,018,4001,478
2013-05-071,5001,5081,4901,49711,197,2001,497
2013-05-021,4761,4891,4331,45010,999,3001,450
2013-05-011,5071,5141,4711,4928,215,7001,492
2013-04-301,5101,5231,4911,49614,640,5001,496
2013-04-261,4861,4991,4601,49918,844,5001,499
2013-04-251,4751,4831,4411,47310,828,5001,473
2013-04-241,4241,4891,4231,47517,273,7001,475
2013-04-231,4231,4241,3901,40611,559,1001,406
2013-04-221,4161,4371,4081,41511,703,8001,415
2013-04-191,3821,3871,3661,3757,044,5001,375
2013-04-181,3821,4231,3651,38210,004,8001,382
2013-04-171,3851,3951,3581,39412,043,4001,394
2013-04-161,3201,3791,3131,35914,605,5001,359
2013-04-151,4141,4241,3851,39716,818,0001,397
2013-04-121,4531,4631,4251,44412,868,4001,444
2013-04-111,4601,4851,4241,47921,901,6001,479
2013-04-101,3681,4361,3511,40021,588,0001,400
2013-04-091,5011,5051,3911,40118,130,4001,401
2013-04-081,4831,4931,4331,48122,540,8001,481
2013-04-051,4531,4681,3011,39331,990,9001,393
2013-04-041,1501,2171,1271,21313,167,4001,213
2013-04-031,2001,2001,1501,1658,449,5001,165
2013-04-021,1401,2031,1331,19010,455,9001,190
2013-04-011,1731,1781,1481,1525,709,0001,152
2013-03-291,2051,2061,1731,1914,331,7001,191
2013-03-281,2231,2271,1791,1965,390,0001,196
2013-03-271,2201,2281,2071,2177,330,6001,217
2013-03-2611,85012,04011,82011,990706,7301,199
2013-03-2511,79012,09011,75012,030854,8301,203
2013-03-2211,85011,94011,60011,6001,420,5701,160
2013-03-2112,25012,26011,90011,960914,0901,196
2013-03-1911,82012,09011,76012,040855,9001,204
2013-03-1811,81011,85011,55011,560881,7401,156
2013-03-1512,01012,31011,94011,9601,319,7101,196
2013-03-1411,87012,03011,65011,8701,417,9901,187
2013-03-1311,85012,10011,79011,9601,399,4501,196
2013-03-1212,03012,40011,98012,0001,241,3001,200
2013-03-1112,39012,57011,83011,9301,346,8201,193
2013-03-0811,27011,80011,24011,7901,885,3801,179
2013-03-0711,30011,47011,10011,1301,282,7001,113
2013-03-0611,19011,31011,06011,160785,8101,116
2013-03-0511,20011,29010,94010,9801,128,5101,098
2013-03-0410,85011,33010,80011,2401,547,3901,124
2013-03-0110,38010,68010,35010,6501,130,4701,065
2013-02-2810,29010,33010,20010,320803,9701,032
2013-02-2710,49010,49010,09010,100859,6301,010
2013-02-2610,34010,59010,32010,5001,074,1701,050
2013-02-2510,54010,63010,43010,580666,7001,058
2013-02-2210,21010,32010,16010,240781,1301,024
2013-02-2110,50010,58010,31010,310731,4701,031
2013-02-2010,64010,77010,51010,5801,133,2301,058
2013-02-1910,29010,35010,20010,330596,3301,033
2013-02-1810,33010,43010,26010,310690,2301,031
2013-02-1510,15010,2109,94010,1801,129,7501,018
2013-02-1410,41010,42010,18010,240898,9801,024
2013-02-1310,45010,67010,41010,460858,5501,046
2013-02-1210,83010,87010,57010,630801,8601,063
2013-02-0810,91010,91010,60010,620927,7601,062
2013-02-0710,57010,89010,56010,8501,509,5601,085
2013-02-0610,40010,62010,37010,5301,290,8401,053
2013-02-0510,25010,31010,12010,1901,232,0701,019
2013-02-0410,10010,46010,04010,4401,557,8301,044
2013-02-0110,00010,2309,9009,9102,452,810991
2013-01-319,6509,8009,6409,770897,700977
2013-01-309,5609,7209,5209,720881,900972
2013-01-299,4009,6909,3909,6001,292,520960
2013-01-289,4109,4709,3209,400676,580940
2013-01-259,5009,5309,2909,3301,002,600933
2013-01-249,2109,3809,2009,370806,160937
2013-01-239,4409,4909,3009,330984,690933
2013-01-229,5209,7209,4109,5801,029,070958
2013-01-219,6009,6409,5209,530707,610953
2013-01-189,6209,7009,5309,6901,075,090969
2013-01-179,4009,5109,2809,4201,273,530942
2013-01-169,5109,6009,3809,400975,290940
2013-01-159,4609,5609,4109,5401,028,280954
2013-01-119,5009,5109,3009,3301,131,370933
2013-01-109,3009,5409,2709,4001,922,220940
2013-01-099,2209,3509,1309,1502,408,460915
2013-01-089,7009,7109,3209,3401,465,790934
2013-01-079,9009,9109,7509,780775,180978
2013-01-049,9809,9909,8209,860763,610986

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