[8591 大証1部] オリックス 日足 時系列データ

[8591 大証1部] オリックス (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121460.001460.001460.001460.00100146000
2013-07-111489.001489.001489.001489.00200297800
2013-07-101490.001497.001467.001467.00500744600
2013-07-091476.001476.001476.001476.00100147600
2013-07-0800
2013-07-051463.001478.001463.001478.007001030000
2013-07-0400
2013-07-0300
2013-07-0200
2013-07-0100
2013-06-2800
2013-06-2700
2013-06-261199.001199.001199.001199.00100119900
2013-06-251167.001167.001167.001167.00300350100
2013-06-241223.001226.001223.001226.00200244900
2013-06-2100
2013-06-2000
2013-06-1900
2013-06-1800
2013-06-1700
2013-06-141263.001277.001263.001277.00200254000
2013-06-1300
2013-06-1200
2013-06-1100
2013-06-1000
2013-06-071233.001310.001233.001310.0038004721600
2013-06-061262.001262.001262.001262.00400504800
2013-06-0500
2013-06-041379.001379.001379.001379.00100137900
2013-06-031295.001295.001274.001274.00300384300
2013-05-3100
2013-05-3000
2013-05-291495.001521.001495.001521.007001056900
2013-05-2800
2013-05-2700
2013-05-241549.001549.001549.001549.00500774500
2013-05-2300
2013-05-221626.001635.001626.001635.00500815400
2013-05-211611.001611.001611.001611.00100161100
2013-05-201678.001678.001589.001590.0012001976300
2013-05-171670.001670.001670.001670.00200334000
2013-05-1600
2013-05-1500
2013-05-1400
2013-05-131554.001554.001554.001554.00100155400
2013-05-1000
2013-05-0900
2013-05-0800
2013-05-0700
2013-05-0200
2013-05-0100
2013-04-3000
2013-04-2600
2013-04-2500
2013-04-2400
2013-04-2300
2013-04-2200
2013-04-1900
2013-04-1800
2013-04-1700
2013-04-1600
2013-04-1500
2013-04-1200
2013-04-1100
2013-04-1000
2013-04-0900
2013-04-081465.001465.001465.001465.0010001465000
2013-04-0500
2013-04-0400
2013-04-031128.001128.001128.001128.0032003609600
2013-04-0200
2013-04-0100
2013-03-2900
2013-03-2800
2013-03-2700
2013-03-2600
2013-03-2500
2013-03-2200
2013-03-2100
2013-03-1900
2013-03-1800
2013-03-1500
2013-03-1411800.0011820.0011800.0011820.001201417200
2013-03-1300
2013-03-1200
2013-03-1100
2013-03-0800
2013-03-0700
2013-03-0600
2013-03-0500
2013-03-0400
2013-03-0100
2013-02-2800
2013-02-2700
2013-02-2600
2013-02-2500
2013-02-2200
2013-02-2100
2013-02-2000
2013-02-1900
2013-02-1800
2013-02-1500
2013-02-1410260.0010260.0010250.0010250.0030307600
2013-02-1300
2013-02-1200
2013-02-0810920.0010920.0010920.0010920.0020218400
2013-02-0700
2013-02-0610510.0010510.0010510.0010510.0020210200
2013-02-0510740.0010740.009880.009880.0060618600
2013-02-0400
2013-02-0100
2013-01-319750.009750.009750.009750.0050487500
2013-01-309750.009750.009750.009750.0050487500
2013-01-2900
2013-01-2800
2013-01-2500
2013-01-249410.009410.009410.009410.001094100
2013-01-2300
2013-01-2200
2013-01-2100
2013-01-1800
2013-01-1700
2013-01-1600
2013-01-1500
2013-01-1100
2013-01-1000
2013-01-099220.009220.009220.009220.001092200
2013-01-0800
2013-01-079930.009930.009930.009930.001099300
2013-01-0400
2012-12-2800
2012-12-2700
2012-12-2600
2012-12-2500
2012-12-2100
2012-12-2000
2012-12-199280.009280.009280.009280.00100928000
2012-12-189120.009120.009120.009120.00100912000
2012-12-1700
2012-12-1400
2012-12-1300
2012-12-1200
2012-12-1100
2012-12-1000
2012-12-078770.008770.008770.008770.0020175400
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-038120.008120.008120.008120.0020162400
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-2200
2012-11-2100
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-027740.007740.007740.007740.0030232200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter