1. HOME >
  2. 株価時系列 >
  3. 8591 >
  4. 2016年

8591 オリックス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,8201,830.51,8121,8244,349,7001,824
2016-12-291,839.51,844.51,8211,8436,788,9001,843
2016-12-281,850.51,8671,8481,8494,525,2001,849
2016-12-271,832.51,867.51,8291,850.55,711,7001,850.50
2016-12-261,8311,844.51,8231,833.53,537,2001,833.50
2016-12-221,849.51,855.51,834.51,8533,824,1001,853
2016-12-211,867.51,8761,8561,862.55,430,0001,862.50
2016-12-201,8801,8801,848.51,8674,638,3001,867
2016-12-191,8551,871.51,8421,8664,652,9001,866
2016-12-161,876.51,8831,8651,865.56,030,1001,865.50
2016-12-151,8551,873.51,8521,8565,864,2001,856
2016-12-141,8771,8771,841.51,848.56,727,4001,848.50
2016-12-131,871.51,883.51,859.51,8836,767,0001,883
2016-12-121,9001,9201,869.51,89510,115,8001,895
2016-12-091,854.51,873.51,839.51,86711,138,6001,867
2016-12-081,8161,837.51,8121,831.59,060,3001,831.50
2016-12-071,7701,789.51,767.51,7875,385,1001,787
2016-12-061,746.51,7641,7441,751.56,974,1001,751.50
2016-12-051,746.51,7471,7091,7217,768,5001,721
2016-12-021,7531,7851,7511,761.57,045,9001,761.50
2016-12-011,7941,799.51,752.51,762.58,341,9001,762.50
2016-11-301,7851,787.51,7651,781.57,125,3001,781.50
2016-11-291,7891,8151,785.51,800.55,537,9001,800.50
2016-11-281,765.51,8031,7591,7955,254,5001,795
2016-11-251,799.51,8031,7531,771.54,663,4001,771.50
2016-11-241,7801,811.51,7751,780.57,095,0001,780.50
2016-11-221,759.51,765.51,751.51,758.54,015,4001,758.50
2016-11-211,7581,7731,7471,755.54,796,1001,755.50
2016-11-181,770.51,7761,748.51,7514,857,0001,751
2016-11-171,748.51,756.51,729.51,747.55,851,3001,747.50
2016-11-161,7751,7861,758.51,7646,897,3001,764
2016-11-151,7501,763.51,7351,7537,789,5001,753
2016-11-141,7011,7441,6981,7387,213,5001,738
2016-11-111,699.51,7541,699.51,70912,090,7001,709
2016-11-101,6701,694.51,643.51,681.513,062,3001,681.50
2016-11-091,6211,630.51,522.51,555.511,598,6001,555.50
2016-11-081,6161,6281,606.51,613.54,653,8001,613.50
2016-11-071,618.51,628.51,602.51,609.55,604,2001,609.50
2016-11-041,602.51,609.51,576.51,590.57,364,9001,590.50
2016-11-021,6281,642.51,616.51,6196,074,1001,619
2016-11-011,6531,667.51,6351,6606,282,8001,660
2016-10-311,6661,674.51,6481,665.56,323,2001,665.50
2016-10-281,6501,6871,6411,68617,410,2001,686
2016-10-271,6321,640.51,602.51,619.524,685,9001,619.50
2016-10-261,483.51,5011,472.51,495.55,884,7001,495.50
2016-10-251,458.51,481.51,456.51,4775,976,5001,477
2016-10-241,4501,457.51,4391,449.55,060,0001,449.50
2016-10-211,4641,4681,4531,4565,256,7001,456
2016-10-201,454.51,4631,4471,45910,054,3001,459
2016-10-191,4681,4761,4631,467.53,677,7001,467.50
2016-10-171,449.51,4671,449.51,4613,392,3001,461
2016-10-131,454.51,459.51,4321,440.54,676,2001,440.50
2016-10-121,4401,4591,4401,4433,337,6001,443
2016-10-111,4521,4671,4461,455.53,951,7001,455.50
2016-10-071,464.51,4731,4521,4603,760,7001,460
2016-10-061,4711,4811,4631,466.54,115,3001,466.50
2016-10-051,4591,463.51,4461,452.54,789,2001,452.50
2016-10-041,4501,465.51,4421,450.56,827,4001,450.50
2016-10-031,4701,4721,4421,44410,032,2001,444
2016-09-301,4701,488.51,4581,477.58,935,4001,477.50
2016-09-291,496.51,5261,4861,5185,110,9001,518
2016-09-281,503.51,508.51,4751,477.55,420,7001,477.50
2016-09-271,4801,531.51,479.51,5296,205,8001,529
2016-09-261,5211,5291,504.51,5104,605,3001,510
2016-09-231,4991,522.51,4801,520.56,255,0001,520.50
2016-09-211,4841,525.51,4591,520.57,136,6001,520.50
2016-09-201,4591,4841,4581,470.55,082,6001,470.50
2016-09-161,463.51,4811,4591,476.54,106,3001,476.50
2016-09-151,472.51,4751,4521,459.54,029,3001,459.50
2016-09-141,4721,490.51,4631,481.53,793,6001,481.50
2016-09-131,499.51,507.51,4781,481.53,872,7001,481.50
2016-09-121,5121,512.51,475.51,4828,065,4001,482
2016-09-091,5081,542.51,506.51,535.54,929,5001,535.50
2016-09-081,5331,5391,5151,5265,079,6001,526
2016-09-071,5401,5491,5291,5494,918,0001,549
2016-09-061,554.51,5731,5511,569.53,468,0001,569.50
2016-09-051,584.51,5881,5621,5637,160,3001,563
2016-09-021,546.51,563.51,524.51,544.57,891,2001,544.50
2016-09-011,5001,5261,4971,5167,440,7001,516
2016-08-311,4791,488.51,465.51,487.57,584,7001,487.50
2016-08-301,4281,441.51,4221,4382,962,2001,438
2016-08-291,412.51,4371,4031,4285,231,5001,428
2016-08-261,4001,4001,3801,3805,084,2001,380
2016-08-251,4101,4191,401.51,409.54,476,5001,409.50
2016-08-241,4351,437.51,4071,411.56,623,4001,411.50
2016-08-231,4421,4521,4141,425.54,268,2001,425.50
2016-08-221,4461,452.51,4371,4492,653,6001,449
2016-08-191,448.51,457.51,435.51,439.53,691,5001,439.50
2016-08-181,4721,4721,4421,443.54,221,4001,443.50
2016-08-171,4311,4761,429.51,4725,314,2001,472
2016-08-161,4491,4621,430.51,430.53,918,4001,430.50
2016-08-151,4401,4551,439.51,4492,412,3001,449
2016-08-121,4731,4781,4491,451.53,549,2001,451.50
2016-08-101,4511,460.51,4361,455.53,224,4001,455.50
2016-08-091,426.51,458.51,420.51,4514,896,3001,451
2016-08-081,4001,4281,3881,4264,890,4001,426
2016-08-051,380.51,391.51,368.51,373.55,411,1001,373.50
2016-08-041,3561,3661,339.51,3637,078,1001,363
2016-08-031,367.51,3811,338.51,350.56,875,4001,350.50
2016-08-021,4311,440.51,406.51,409.54,989,3001,409.50
2016-08-011,4421,460.51,4301,456.54,555,9001,456.50
2016-07-291,4501,4861,421.51,4649,196,4001,464
2016-07-281,4741,476.51,4351,437.55,453,6001,437.50
2016-07-271,4691,4871,4301,458.510,668,4001,458.50
2016-07-261,4301,4301,401.51,419.55,863,0001,419.50
2016-07-251,455.51,488.51,455.51,4605,102,4001,460
2016-07-221,448.51,4681,4421,466.53,834,7001,466.50
2016-07-211,4841,4901,458.51,4735,607,5001,473
2016-07-201,4481,4571,436.51,4553,639,8001,455
2016-07-191,4771,4821,421.51,4527,191,0001,452
2016-07-151,4401,4841,4361,4608,680,2001,460
2016-07-141,4151,432.51,410.51,420.54,936,1001,420.50
2016-07-131,4701,471.51,4041,40910,714,4001,409
2016-07-121,369.51,4041,3481,390.59,699,5001,390.50
2016-07-111,288.51,326.51,2841,309.57,972,7001,309.50
2016-07-081,264.51,2821,250.51,2515,692,4001,251
2016-07-071,280.51,303.51,2581,2647,841,1001,264
2016-07-061,3101,3151,2651,27910,466,0001,279
2016-07-051,331.51,349.51,3261,347.54,268,8001,347.50
2016-07-041,3251,3491,3121,3425,243,2001,342
2016-07-011,317.51,326.51,2991,3105,800,3001,310
2016-06-301,327.51,340.51,3081,3087,724,5001,308
2016-06-291,3101,327.51,290.51,309.58,002,1001,309.50
2016-06-281,2511,262.51,2101,25612,398,2001,256
2016-06-271,322.51,343.51,258.51,28111,653,3001,281
2016-06-241,451.51,4541,3051,32212,260,9001,322
2016-06-231,4121,4451,4091,439.54,079,8001,439.50
2016-06-221,4221,4281,4091,4164,665,7001,416
2016-06-211,391.51,4241,3781,4224,842,7001,422
2016-06-201,3901,419.51,3861,409.55,843,4001,409.50
2016-06-171,3631,378.51,361.51,3665,676,3001,366
2016-06-161,394.51,4031,3411,3507,154,2001,350
2016-06-151,3871,4091,374.51,401.56,126,8001,401.50
2016-06-141,377.51,4041,372.51,3946,501,0001,394
2016-06-131,4281,430.51,3891,3926,676,4001,392
2016-06-101,452.51,4551,4321,454.57,004,8001,454.50
2016-06-091,473.51,475.51,4531,461.54,155,8001,461.50
2016-06-081,468.51,4741,4451,4745,506,4001,474
2016-06-071,473.51,4771,4561,4694,466,8001,469
2016-06-061,4501,4671,433.51,4675,438,9001,467
2016-06-031,4741,4991,4721,4823,967,5001,482
2016-06-021,506.51,5161,477.51,4836,875,8001,483
2016-06-011,5301,5371,5151,5214,269,8001,521
2016-05-311,5151,543.51,5071,5405,018,0001,540
2016-05-301,5121,5151,4981,514.54,262,3001,514.50
2016-05-271,501.51,5111,5001,508.53,188,6001,508.50
2016-05-261,532.51,534.51,5001,502.54,889,6001,502.50
2016-05-251,537.51,537.51,5151,515.54,128,8001,515.50
2016-05-241,5201,542.51,5131,515.55,413,3001,515.50
2016-05-231,5201,5271,508.51,5225,534,5001,522
2016-05-201,5061,538.51,504.51,534.56,551,7001,534.50
2016-05-191,5271,5341,508.51,5134,524,9001,513
2016-05-181,515.51,529.51,5041,516.55,467,9001,516.50
2016-05-171,5061,523.51,4981,5204,540,0001,520
2016-05-161,5011,5231,4951,5064,063,1001,506
2016-05-131,552.51,5531,5061,5067,335,3001,506
2016-05-121,5251,5551,515.51,552.55,897,7001,552.50
2016-05-111,5671,5821,5421,545.58,646,2001,545.50
2016-05-101,5601,6061,5561,600.56,598,5001,600.50
2016-05-091,548.51,559.51,539.51,5495,640,9001,549
2016-05-061,548.51,5511,4981,521.56,574,5001,521.50
2016-05-021,510.51,5361,5091,520.56,964,0001,520.50
2016-04-281,674.51,6861,5821,586.58,006,9001,586.50
2016-04-271,651.51,657.51,630.51,6504,772,7001,650
2016-04-261,659.51,671.51,628.51,657.56,001,5001,657.50
2016-04-251,6951,703.51,6691,675.56,703,3001,675.50
2016-04-221,645.51,6911,6421,686.57,098,6001,686.50
2016-04-211,6601,674.51,647.51,6706,639,9001,670
2016-04-201,6431,648.51,6251,632.57,695,3001,632.50
2016-04-191,6021,6181,5921,6034,136,0001,603
2016-04-181,548.51,5741,5471,5565,583,5001,556
2016-04-151,6181,6451,616.51,6265,834,8001,626
2016-04-141,6501,653.51,6271,6449,314,4001,644
2016-04-131,609.51,647.51,608.51,6358,455,0001,635
2016-04-121,5331,5911,5241,5816,184,8001,581
2016-04-111,5311,5371,502.51,531.55,014,7001,531.50
2016-04-081,497.51,5671,4801,544.58,496,4001,544.50
2016-04-071,4981,5411,4961,5306,863,5001,530
2016-04-061,4981,525.51,488.51,496.56,686,7001,496.50
2016-04-051,5481,554.51,507.51,5137,414,9001,513
2016-04-041,5561,5711,533.51,543.57,002,4001,543.50
2016-04-011,5971,609.51,562.51,5679,008,0001,567
2016-03-311,610.51,647.51,6041,605.57,194,3001,605.50
2016-03-301,6451,6581,6071,6136,989,0001,613
2016-03-291,6141,6481,6111,645.56,575,3001,645.50
2016-03-281,6411,6431,607.51,629.56,688,7001,629.50
2016-03-251,6011,6291,5881,621.55,471,6001,621.50
2016-03-241,6001,6221,590.51,6025,617,6001,602
2016-03-231,628.51,6411,596.51,601.55,965,1001,601.50
2016-03-221,643.51,672.51,6141,624.57,836,0001,624.50
2016-03-181,6151,6341,587.51,6197,874,9001,619
2016-03-171,6091,6491,5981,622.59,386,5001,622.50
2016-03-161,589.51,6131,582.51,601.54,847,5001,601.50
2016-03-151,6161,6281,5881,599.55,573,2001,599.50
2016-03-141,6241,634.51,607.51,6205,819,3001,620
2016-03-111,5511,6131,540.51,598.510,057,2001,598.50
2016-03-101,553.51,584.51,5471,5785,304,3001,578
2016-03-091,554.51,5581,5231,534.56,035,4001,534.50
2016-03-081,5681,5921,5441,5768,220,7001,576
2016-03-071,5891,5921,5701,576.55,445,3001,576.50
2016-03-041,5831,604.51,567.51,5877,927,3001,587
2016-03-031,5701,609.51,5691,5988,533,3001,598
2016-03-021,5531,571.51,540.51,568.58,447,3001,568.50
2016-03-011,4771,5041,461.51,497.55,382,8001,497.50
2016-02-291,5191,523.51,4761,4777,003,2001,477
2016-02-261,5231,5251,4821,4906,866,8001,490
2016-02-251,4571,511.51,4511,4979,420,2001,497
2016-02-241,4091,448.51,3961,434.56,111,0001,434.50
2016-02-231,459.51,459.51,4161,4287,574,6001,428
2016-02-221,390.51,4381,3891,429.56,579,3001,429.50
2016-02-191,4271,4361,398.51,405.57,013,7001,405.50
2016-02-181,4541,4641,412.51,427.57,572,7001,427.50
2016-02-171,4021,4371,365.51,388.59,855,7001,388.50
2016-02-161,3661,4401,355.51,402.512,932,3001,402.50
2016-02-151,360.51,3801,332.51,366.514,736,7001,366.50
2016-02-121,335.51,356.51,2601,262.523,849,3001,262.50
2016-02-101,518.51,528.51,409.51,43412,865,3001,434
2016-02-091,5331,5461,4951,513.510,648,6001,513.50
2016-02-081,5941,6411,5831,6286,521,4001,628
2016-02-051,644.51,6691,5851,612.59,876,1001,612.50
2016-02-041,656.51,7021,651.51,6806,339,7001,680
2016-02-031,7181,7201,6681,692.59,331,5001,692.50
2016-02-021,794.51,805.51,747.51,767.510,999,3001,767.50
2016-02-011,806.51,8431,7721,84225,002,5001,842
2016-01-291,589.51,697.51,563.51,686.517,607,6001,686.50
2016-01-281,6101,614.51,559.51,577.58,950,7001,577.50
2016-01-271,5631,6051,5551,5888,082,0001,588
2016-01-261,5441,5471,506.51,5117,441,8001,511
2016-01-251,5601,591.51,5441,57513,084,3001,575
2016-01-221,4941,527.51,4701,524.59,202,3001,524.50
2016-01-211,4911,512.51,4211,425.518,266,0001,425.50
2016-01-201,578.51,5841,527.51,5317,805,2001,531
2016-01-191,565.51,591.51,5561,583.55,163,8001,583.50
2016-01-181,546.51,5831,543.51,576.56,209,9001,576.50
2016-01-151,6221,6331,5771,593.56,298,1001,593.50
2016-01-141,5781,606.51,560.51,602.57,513,8001,602.50
2016-01-131,597.51,641.51,5841,631.56,200,6001,631.50
2016-01-121,6081,6341,565.51,5696,961,3001,569
2016-01-081,6101,6401,603.51,6137,643,6001,613
2016-01-071,6811,691.51,615.51,62710,019,2001,627
2016-01-061,699.51,7331,6921,6977,118,1001,697
2016-01-051,670.51,699.51,6651,6854,579,3001,685
2016-01-041,711.51,720.51,670.51,678.55,512,5001,678.50

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