[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 
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
2016-05-191527.001534.001508.501513.0045249006869442100
2016-05-181515.501529.501504.001516.5054679008293719000
2016-05-171506.001523.501498.001520.0045400006874436900
2016-05-161501.001523.001495.001506.0040631006139063350
2016-05-131552.501553.001506.001506.00733530011165245100
2016-05-121525.001555.001515.501552.5058977009095132850
2016-05-111567.001582.001542.001545.50864620013448852450
2016-05-101560.001606.001556.001600.50659850010479279500
2016-05-091548.501559.501539.501549.0056409008740472250
2016-05-061548.501551.001498.001521.5065745009990066200
2016-05-021510.501536.001509.001520.50696400010568207350
2016-04-281674.501686.001582.001586.50800690012969872500
2016-04-271651.501657.501630.501650.0047727007856289250
2016-04-261659.501671.501628.501657.5060015009899865750
2016-04-251695.001703.501669.001675.50670330011285519150
2016-04-221645.501691.001642.001686.50709860011857158900
2016-04-211660.001674.501647.501670.00663990011040443800
2016-04-201643.001648.501625.001632.50769530012599319550
2016-04-191602.001618.001592.001603.0041360006628418850
2016-04-181548.501574.001547.001556.0055835008707422100
2016-04-151618.001645.001616.501626.0058348009513840400
2016-04-141650.001653.501627.001644.00931440015278900200
2016-04-131609.501647.501608.501635.00845500013782789250
2016-04-121533.001591.001524.001581.0061848009719276900
2016-04-111531.001537.001502.501531.5050147007625321250
2016-04-081497.501567.001480.001544.50849640012961568000
2016-04-071498.001541.001496.001530.00686350010450878150
2016-04-061498.001525.501488.501496.50668670010053485100
2016-04-051548.001554.501507.501513.00741490011304556900
2016-04-041556.001571.001533.501543.50700240010844618650
2016-04-011597.001609.501562.501567.00900800014175940850
2016-03-311610.501647.501604.001605.50719430011688486650
2016-03-301645.001658.001607.001613.00698900011400877400
2016-03-291614.001648.001611.001645.50657530010751165500
2016-03-281641.001643.001607.501629.50668870010866608350
2016-03-251601.001629.001588.001621.5054716008823527550
2016-03-241600.001622.001590.501602.0056176009026562750
2016-03-231628.501641.001596.501601.5059651009595940000
2016-03-221643.501672.501614.001624.50783600012817123800
2016-03-181615.001634.001587.501619.00787490012661234000
2016-03-171609.001649.001598.001622.50938650015260563700
2016-03-161589.501613.001582.501601.5048475007753424300
2016-03-151616.001628.001588.001599.5055732008960260500
2016-03-141624.001634.501607.501620.0058193009421896750
2016-03-111551.001613.001540.501598.501005720015896228800
2016-03-101553.501584.501547.001578.0053043008327026900
2016-03-091554.501558.001523.001534.5060354009274168200
2016-03-081568.001592.001544.001576.00822070012879850900
2016-03-071589.001592.001570.001576.5054453008609228100
2016-03-041583.001604.501567.501587.00792730012539636650
2016-03-031570.001609.501569.001598.00853330013574983750
2016-03-021553.001571.501540.501568.50844730013183549450
2016-03-011477.001504.001461.501497.5053828007995313500
2016-02-291519.001523.501476.001477.00700320010504814300
2016-02-261523.001525.001482.001490.00686680010306481600
2016-02-251457.001511.501451.001497.00942020014024105950
2016-02-241409.001448.501396.001434.5061110008721073750
2016-02-231459.501459.501416.001428.00757460010898026650
2016-02-221390.501438.001389.001429.5065793009355111350
2016-02-191427.001436.001398.501405.5070137009893424400
2016-02-181454.001464.001412.501427.50757270010841276250
2016-02-171402.001437.001365.501388.50985570013765994700
2016-02-161366.001440.001355.501402.501293230018161978450
2016-02-151360.501380.001332.501366.501473670020088339600
2016-02-121335.501356.501260.001262.502384930031090523550
2016-02-101518.501528.501409.501434.001286530018656131650
2016-02-091533.001546.001495.001513.501064860016164690100
2016-02-081594.001641.001583.001628.00652140010548957550
2016-02-051644.501669.001585.001612.50987610015942807600
2016-02-041656.501702.001651.501680.00633970010640735750
2016-02-031718.001720.001668.001692.50933150015777052400
2016-02-021794.501805.501747.501767.501099930019529838950
2016-02-011806.501843.001772.001842.002500250045334678100
2016-01-291589.501697.501563.501686.501760760028836321900
2016-01-281610.001614.501559.501577.50895070014205975500
2016-01-271563.001605.001555.001588.00808200012792769550
2016-01-261544.001547.001506.501511.00744180011332662100
2016-01-251560.001591.501544.001575.001308430020550551700
2016-01-221494.001527.501470.001524.50920230013796870300
2016-01-211491.001512.501421.001425.501826600026936895450
2016-01-201578.501584.001527.501531.00780520012130160250
2016-01-191565.501591.501556.001583.5051638008125778900
2016-01-181546.501583.001543.501576.5062099009729380550
2016-01-151622.001633.001577.001593.50629810010097014550
2016-01-141578.001606.501560.501602.50751380011894329200
2016-01-131597.501641.501584.001631.50620060010080839450
2016-01-121608.001634.001565.501569.00696130011044925950
2016-01-081610.001640.001603.501613.00764360012381749650
2016-01-071681.001691.501615.501627.001001920016428136500
2016-01-061699.501733.001692.001697.00711810012171756450
2016-01-051670.501699.501665.001685.0045793007711609200
2016-01-041711.501720.501670.501678.5055125009309735350
2015-12-301725.001735.501710.501715.5035473006107275900
2015-12-291692.001717.501688.501713.0028672004888891500
2015-12-281680.001710.501679.501702.0028498004840408450
2015-12-251681.001693.001671.001680.0028621004806530000
2015-12-241712.501715.001680.001684.5034379005824049450
2015-12-221718.001719.001683.501693.5039646006721605150
2015-12-211682.001698.501663.501689.5047914008049767950
2015-12-181714.001782.501686.501687.00900670015437296600
2015-12-171737.001745.501708.001712.0055603009568907250
2015-12-161674.501711.001670.001698.00778740013207805550
2015-12-151668.501669.001633.001634.50618220010195671850
2015-12-141671.001677.501648.501668.50750660012485202400
2015-12-111701.001731.501700.501719.00977580016753272450
2015-12-101769.001771.501737.501738.00600030010487801700
2015-12-091760.001798.501754.501780.0054890009781375700
2015-12-081799.501802.001765.501769.0039646007044620300
2015-12-071786.001807.501780.001787.0042965007714798400
2015-12-041786.001787.501752.001769.00743190013108910300
2015-12-031810.501819.501796.001810.0032426005865627450
2015-12-021809.501840.001799.501815.0046434008462391700
2015-12-011781.001803.501770.001803.0045758008206537450
2015-11-301786.501787.501760.001776.50603010010692501500
2015-11-271822.001824.001791.501797.0032199005800759400
2015-11-261803.001834.001802.001818.5035301006431175250

   ※ 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