[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 
2017-08-221766.001771.001758.001761.0023311004106521700
2017-08-211781.501781.501765.501766.5023663004189274550
2017-08-181765.001772.001754.001769.0041180007263930850
2017-08-171792.001793.501783.501786.5021039003759731500
2017-08-161803.501807.001790.001792.0022314004005915800
2017-08-151799.001813.501790.001801.5038964007024030700
2017-08-141800.001810.001785.501792.0040919007333595350
2017-08-101819.501827.501803.001812.0032180005827714550
2017-08-091823.001830.501806.001818.0041965007617945050
2017-08-081840.001848.001821.001825.5032281005903986500
2017-08-071853.001857.001841.001841.5030804005688689150
2017-08-041834.501846.501828.001838.5049426009085693350
2017-08-031845.501869.001844.001851.00676810012534572900
2017-08-021840.001848.001831.001836.50825960015173625800
2017-08-011804.001817.501794.001810.50958700017321299450
2017-07-311747.501761.501739.001751.5040772007142918050
2017-07-281753.001754.501743.001747.5047370008280623650
2017-07-271760.001766.501752.001761.0049672008742918650
2017-07-261761.001765.001745.001749.5051767009082282850
2017-07-251759.001762.001750.501757.0038055006688240350
2017-07-241750.001757.001743.501750.5029693005193913550
2017-07-211759.001764.501751.501761.0026384004642033250
2017-07-201753.001771.001749.001766.5031125005490974950
2017-07-191756.001756.501743.501748.0046106008066719150
2017-07-181753.001772.501748.501771.0043713007702029150
2017-07-141760.001761.501752.001753.0038257006716920950
2017-07-131770.001776.501753.501758.0032917005794762500
2017-07-121782.501783.501765.501766.5041408007334279150
2017-07-111792.001793.501779.001793.0042933007682853950
2017-07-101791.001791.501773.001784.0036460006499506750
2017-07-071792.501794.501775.501775.5052167009303498200
2017-07-061820.001828.001805.501812.5043108007824575100
2017-07-051800.001814.001782.001813.0045953008269485450
2017-07-041770.001802.501768.501796.00733690013149483150
2017-07-031746.501760.001740.501757.0037838006627598650
2017-06-301765.001768.001739.001740.00820170014334153300
2017-06-291777.501788.501772.001785.5048453008633916600
2017-06-281770.001783.501763.001765.0050789008999327350
2017-06-271773.001795.001771.501777.5034624006170782900
2017-06-261773.001773.501765.001769.0019921003526887300
2017-06-231768.001781.501765.001776.5036271006440255850
2017-06-221770.501774.001764.501764.5028710005076448150
2017-06-211763.001783.001761.001773.0048710008635535050
2017-06-201768.001782.501763.001763.0046705008274053600
2017-06-191757.501765.501751.501759.5032887005788453950
2017-06-161760.001775.501753.001765.00663480011703082000
2017-06-151745.001756.001737.001750.5035447006193656250
2017-06-141764.501766.001751.001751.0038165006712367100
2017-06-131738.001758.501731.001744.5037464006542554900
2017-06-121735.001750.501733.001733.5044122007674384300
2017-06-091741.501751.501732.501744.00687220011962746700
2017-06-081779.501782.501746.001748.50575500010122517500
2017-06-071771.501783.001764.001767.0043504007698677650
2017-06-061781.001784.501768.501771.5045871008148583650
2017-06-051800.001805.001781.501793.5047655008549986400
2017-06-021772.001804.001769.001803.50658510011792522450
2017-06-011745.501768.501745.501763.0045646008037219850
2017-05-311754.001755.501738.501748.0040959007147776750
2017-05-301742.501761.001741.501759.5026458004634463650
2017-05-291761.001765.001750.501754.0033823005944519050
2017-05-261777.501787.501774.001774.0035472006313042000
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

   ※ 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