[8591 東証1部] オリックス 日足 時系列データ

[8591 東証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 
2017-05-251770.001786.001768.501784.5040294007170704700
2017-05-241770.001778.001765.001771.5037306006607435250
2017-05-231753.001766.501751.501760.0047102008282083850
2017-05-221740.001752.501736.501744.5033831005901988000
2017-05-191726.501728.501709.501722.5045922007895933000
2017-05-181710.001732.501710.001727.50659140011356352450
2017-05-171718.001744.501718.001735.50648380011258648800
2017-05-161752.001753.501716.001722.50733120012685791900
2017-05-151738.001751.001727.001741.5046830008150789800
2017-05-121754.501759.001738.501745.0036504006374201500
2017-05-111766.001766.501738.001765.0047657008363803850
2017-05-101759.001772.001756.001763.5039091006896274400
2017-05-091762.001774.001753.001758.0042171007430162100
2017-05-081748.001759.501743.001757.00818410014355784700
2017-05-021707.001729.501705.501725.0051075008798015900
2017-05-011694.001704.001685.501702.5033076005607529350
2017-04-281716.001719.501697.501701.0056089009569313150
2017-04-271721.001730.001717.001722.0042958007395052400
2017-04-261728.001738.001724.501737.5055147009555990350
2017-04-251710.501726.501707.501717.5050891008750659500
2017-04-241725.001725.001696.001708.50616880010537271750
2017-04-211717.001725.001709.501711.5055886009595890100
2017-04-201692.501722.501687.001706.50649870011123136800
2017-04-191688.001704.001682.001695.50631330010693078050
2017-04-181685.001715.001684.001705.00755660012879659400
2017-04-171650.001688.501645.001675.50691770011535402250
2017-04-141648.501664.501640.001653.0045640007543846600
2017-04-131639.001654.501637.001648.5054704008998163450
2017-04-121678.501680.501640.501655.50935310015470983950
2017-04-111689.501692.501678.001686.0049590008357021600
2017-04-101682.001705.001671.001703.00668870011313727300
2017-04-071676.001681.001653.001670.001134300018937424200
2017-04-061639.501645.501622.501636.00719310011770069150
2017-04-051655.001659.001634.501642.50813580013368218600
2017-04-041665.001671.501644.501652.00805460013327852150
2017-04-031647.501688.001647.501661.00910910015170322350
2017-03-311671.501680.501647.501647.5054957009136575150
2017-03-301671.001678.001661.001663.0043419007238324350
2017-03-291690.001699.501677.501682.0048071008108570250
2017-03-281686.001707.501685.501703.00612590010404516450
2017-03-271699.001705.001671.001681.00660740011137867250
2017-03-241695.001712.001688.501702.50653920011123455100
2017-03-231699.001709.501691.501701.50633970010780316500
2017-03-221690.001711.501685.001703.50727030012381403150
2017-03-211727.501728.001716.501717.00721330012405305800
2017-03-171750.001750.501732.001737.50860860014966820300
2017-03-161741.001773.001739.001768.0053879009502302900
2017-03-151740.001752.001732.001751.5053712009372687300
2017-03-141746.001748.001737.501745.0036718006402428050
2017-03-131740.001745.501735.501739.5054415009465986350
2017-03-101745.501751.001737.001745.00754350013159618250
2017-03-091753.001754.001734.001735.0043253007524857350
2017-03-081749.001750.501738.001739.0036203006308753300
2017-03-071754.501762.501748.501753.5043101007560393550
2017-03-061758.001767.001753.501757.0026161004602390150
2017-03-031770.501774.501749.001758.5054760009632544050
2017-03-021783.001798.001773.001774.50769160013724917300
2017-03-011757.501764.001732.001752.00600380010502571500
2017-02-281750.001771.501747.001747.5049713008737182700
2017-02-271745.501756.501736.501742.5056305009832744550
2017-02-241755.001776.001755.001762.0039391006953307350
2017-02-231768.501768.501750.001764.0044485007828967300
2017-02-221778.001779.501758.001764.5044898007934692800
2017-02-211763.001772.501755.501767.0033705005951753100
2017-02-201764.001764.501751.001762.0056373009920051350
2017-02-171744.501761.501742.501761.00794140013923588850
2017-02-161747.001748.001729.501742.5052577009152931150
2017-02-151750.001750.501740.501742.5048270008423080800
2017-02-141751.501753.001729.501731.5054787009540318500
2017-02-131749.001753.501742.501744.5053678009377662800
2017-02-101729.501747.001721.001736.50601360010435810900
2017-02-091707.501713.001697.501705.0043316007388934700
2017-02-081714.001717.501698.001708.5047592008120785600
2017-02-071673.001715.501672.001707.5057222009729299850
2017-02-061713.501714.501685.001689.50596630010115539500
2017-02-031709.001716.501689.001690.50807430013708856000
2017-02-021722.001722.001703.001709.00647590011079827450
2017-02-011710.501726.001697.001722.00703170012028958150
2017-01-311702.001728.001696.001707.00669760011462034450
2017-01-301730.001730.501713.001719.00745460012823725100
2017-01-271753.001753.001710.501728.501322520022852877850
2017-01-261751.501763.001733.501750.001059650018541762700
2017-01-251776.501781.001731.501734.50960220016766884400
2017-01-241766.001769.501742.001749.00779880013663929550
2017-01-231806.001808.001783.001783.00689750012352630750
2017-01-201835.001851.501824.501845.0035267006479174100
2017-01-191832.001844.001827.501833.0042278007761576550
2017-01-181817.501831.001785.501826.0044178007996057100
2017-01-171833.001836.001796.501804.0045751008280987450
2017-01-161870.001873.001826.501828.5037462006890827150
2017-01-131836.501863.001825.501859.5044838008299647700
2017-01-121826.001839.501814.001828.0043177007886969300
2017-01-111845.501846.501830.001845.0042272007778278900
2017-01-101850.001857.501837.501842.00560270010344439500
2017-01-061860.001875.501856.501873.0040661007591263200
2017-01-051930.501940.001885.001893.50545280010380571250
2017-01-041845.001904.001830.001898.00808270015231315000
2016-12-301820.001830.501812.001824.0043497007919464900
2016-12-291839.501844.501821.001843.00678890012458434350
2016-12-281850.501867.001848.001849.0045252008396592500
2016-12-271832.501867.501829.001850.50571170010583414050
2016-12-261831.001844.501823.001833.5035372006474088600
2016-12-221849.501855.501834.501853.0038241007054376200
2016-12-211867.501876.001856.001862.50543000010127719900
2016-12-201880.001880.001848.501867.0046383008635307250
2016-12-191855.001871.501842.001866.0046529008650011150
2016-12-161876.501883.001865.001865.50603010011282797050
2016-12-151855.001873.501852.001856.00586420010912036500
2016-12-141877.001877.001841.501848.50672740012470537100
2016-12-131871.501883.501859.501883.00676700012663294100
2016-12-121900.001920.001869.501895.001011580019185769350
2016-12-091854.501873.501839.501867.001113860020704688250
2016-12-081816.001837.501812.001831.50906030016525111300
2016-12-071770.001789.501767.501787.0053851009583355050
2016-12-061746.501764.001744.001751.50697410012229096300
2016-12-051746.501747.001709.001721.00776850013374227250
2016-12-021753.001785.001751.001761.50704590012408802550
2016-12-011794.001799.501752.501762.50834190014802037500
2016-11-301785.001787.501765.001781.50712530012657497800
2016-11-291789.001815.001785.501800.5055379009987125000
2016-11-281765.501803.001759.001795.0052545009390699850
2016-11-251799.501803.001753.001771.5046634008279064550
2016-11-241780.001811.501775.001780.50709500012711380150
2016-11-221759.501765.501751.501758.5040154007059666450
2016-11-211758.001773.001747.001755.5047961008441494650
2016-11-181770.501776.001748.501751.0048570008544554000
2016-11-171748.501756.501729.501747.50585130010181918950
2016-11-161775.001786.001758.501764.00689730012191979550
2016-11-151750.001763.501735.001753.00778950013620020750
2016-11-141701.001744.001698.001738.00721350012461759800
2016-11-111699.501754.001699.501709.001209070020810138600
2016-11-101670.001694.501643.501681.501306230021875473550
2016-11-091621.001630.501522.501555.501159860018156411150
2016-11-081616.001628.001606.501613.5046538007515624900
2016-11-071618.501628.501602.501609.5056042009032995900
2016-11-041602.501609.501576.501590.50736490011693234400
2016-11-021628.001642.501616.501619.0060741009881889400
2016-11-011653.001667.501635.001660.00628280010382893600
2016-10-311666.001674.501648.001665.50632320010509202450
2016-10-281650.001687.001641.001686.001741020029130752100
2016-10-271632.001640.501602.501619.502468590040071339700
2016-10-261483.501501.001472.501495.5058847008764281300
2016-10-251458.501481.501456.501477.0059765008802433000
2016-10-241450.001457.501439.001449.5050600007334031650
2016-10-211464.001468.001453.001456.0052567007679179600
2016-10-201454.501463.001447.001459.001005430014624830000
2016-10-191468.001476.001463.001467.5036777005407186800
2016-10-181450.001470.001447.501469.0042658006232691950
2016-10-171449.501467.001449.501461.0033923004947604750
2016-10-141429.001454.001428.501449.5041931006062924350
2016-10-131454.501459.501432.001440.5046762006749527850
2016-10-121440.001459.001440.001443.0033376004835626200
2016-10-111452.001467.001446.001455.5039517005756066000
2016-10-071464.501473.001452.001460.0037607005487297100
2016-10-061471.001481.001463.001466.5041153006053201750
2016-10-051459.001463.501446.001452.5047892006970611800
2016-10-041450.001465.501442.001450.5068274009923856250
2016-10-031470.001472.001442.001444.001003220014584350550
2016-09-301470.001488.501458.001477.50893540013161463900
2016-09-291496.501526.001486.001518.0051109007729936050
2016-09-281503.501508.501475.001477.5054207008042352750
2016-09-271480.001531.501479.501529.0062058009362807000
2016-09-261521.001529.001504.501510.0046053006986221550
2016-09-231499.001522.501480.001520.5062550009417011550
2016-09-211484.001525.501459.001520.50713660010698175250
2016-09-201459.001484.001458.001470.5050826007473686800
2016-09-161463.501481.001459.001476.5041063006042851200
2016-09-151472.501475.001452.001459.5040293005885334600
2016-09-141472.001490.501463.001481.5037936005619049150
2016-09-131499.501507.501478.001481.5038727005764577950
2016-09-121512.001512.501475.501482.00806540012008765300
2016-09-091508.001542.501506.501535.5049295007528126300
2016-09-081533.001539.001515.001526.0050796007741914350
2016-09-071540.001549.001529.001549.0049180007581460900
2016-09-061554.501573.001551.001569.5034680005430362750
2016-09-051584.501588.001562.001563.00716030011268844150
2016-09-021546.501563.501524.501544.50789120012178431000
2016-09-011500.001526.001497.001516.00744070011282353600
2016-08-311479.001488.501465.501487.50758470011226035650
2016-08-301428.001441.501422.001438.0029622004251836300
2016-08-291412.501437.001403.001428.0052315007461172600
2016-08-261400.001400.001380.001380.0050842007056310650
2016-08-251410.001419.001401.501409.5044765006306604750
2016-08-241435.001437.501407.001411.5066234009373271000
2016-08-231442.001452.001414.001425.5042682006113058000
2016-08-221446.001452.501437.001449.0026536003839956450
2016-08-191448.501457.501435.501439.5036915005333300200
2016-08-181472.001472.001442.001443.5042214006130312400
2016-08-171431.001476.001429.501472.0053142007761197050
2016-08-161449.001462.001430.501430.5039184005651359450
2016-08-151440.001455.001439.501449.0024123003491124200
2016-08-121473.001478.001449.001451.5035492005186311400
2016-08-101451.001460.501436.001455.5032244004677990300
2016-08-091426.501458.501420.501451.0048963007067568400
2016-08-081400.001428.001388.001426.0048904006921830700
2016-08-051380.501391.501368.501373.5054111007456065450
2016-08-041356.001366.001339.501363.0070781009602210150
2016-08-031367.501381.001338.501350.5068754009323594950
2016-08-021431.001440.501406.501409.5049893007078694750
2016-08-011442.001460.501430.001456.5045559006602483650
2016-07-291450.001486.001421.501464.00919640013414890900
2016-07-281474.001476.501435.001437.5054536007913344150
2016-07-271469.001487.001430.001458.501066840015605586350
2016-07-261430.001430.001401.501419.5058630008310367800
2016-07-251455.501488.501455.501460.0051024007486027350
2016-07-221448.501468.001442.001466.5038347005595809550
2016-07-211484.001490.001458.501473.0056075008254175300
2016-07-201448.001457.001436.501455.0036398005276567800
2016-07-191477.001482.001421.501452.00719100010391397950
2016-07-151440.001484.001436.001460.00868020012690561750
2016-07-141415.001432.501410.501420.5049361007010515150
2016-07-131470.001471.501404.001409.001071440015382652900
2016-07-121369.501404.001348.001390.50969950013448862500
2016-07-111288.501326.501284.001309.50797270010417516600
2016-07-081264.501282.001250.501251.0056924007181238250
2016-07-071280.501303.501258.001264.00784110010029094350
2016-07-061310.001315.001265.001279.001046600013413697000
2016-07-051331.501349.501326.001347.5042688005720150300
2016-07-041325.001349.001312.001342.0052432007007214200
2016-07-011317.501326.501299.001310.0058003007603972050
2016-06-301327.501340.501308.001308.00772450010192365000
2016-06-291310.001327.501290.501309.50800210010471837500
2016-06-281251.001262.501210.001256.001239820015402985750
2016-06-271322.501343.501258.501281.001165330015032680550
2016-06-241451.501454.001305.001322.001226090016659390150
2016-06-231412.001445.001409.001439.5040798005833963950
2016-06-221422.001428.001409.001416.0046657006620926950
2016-06-211391.501424.001378.001422.0048427006797918900
2016-06-201390.001419.501386.001409.5058434008217313750
2016-06-171363.001378.501361.501366.0056763007759990350
2016-06-161394.501403.001341.001350.0071542009761555550
2016-06-151387.001409.001374.501401.5061268008556194250
2016-06-141377.501404.001372.501394.0065010009019643300
2016-06-131428.001430.501389.001392.0066764009372239400
2016-06-101452.501455.001432.001454.50700480010127749000
2016-06-091473.501475.501453.001461.5041558006080444300
2016-06-081468.501474.001445.001474.0055064008047247000
2016-06-071473.501477.001456.001469.0044668006558474250
2016-06-061450.001467.001433.501467.0054389007894180800
2016-06-031474.001499.001472.001482.0039675005879657000
2016-06-021506.501516.001477.501483.00687580010252566050
2016-06-011530.001537.001515.001521.0042698006508987850
2016-05-311515.001543.501507.001540.0050180007680980200
2016-05-301512.001515.001498.001514.5042623006423330950
2016-05-271501.501511.001500.001508.5031886004800884600
2016-05-261532.501534.501500.001502.5048896007393793850
2016-05-251537.501537.501515.001515.5041288006284665400
2016-05-241520.001542.501513.001515.5054133008253429850
2016-05-231520.001527.001508.501522.0055345008409038400
2016-05-201506.001538.501504.501534.5065517009977703400

   ※ 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。 

s7db.com Twitter Blog