Olympicグループ(8289)の株価時系列情報
Olympicグループ(8289)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2008/12/30 | 654 | 672 | 654 | 669 | 25,300 |
2008/12/29 | 646 | 684 | 645 | 684 | 21,300 |
2008/12/26 | 611 | 648 | 611 | 640 | 10,400 |
2008/12/25 | 601 | 628 | 596 | 605 | 7,500 |
2008/12/24 | 604 | 613 | 601 | 606 | 9,200 |
2008/12/22 | 587 | 614 | 587 | 608 | 5,700 |
2008/12/19 | 593 | 618 | 583 | 587 | 20,400 |
2008/12/18 | 608 | 619 | 594 | 603 | 7,000 |
2008/12/17 | 600 | 614 | 596 | 607 | 11,200 |
2008/12/16 | 602 | 612 | 590 | 594 | 5,700 |
2008/12/15 | 608 | 620 | 608 | 612 | 13,200 |
2008/12/12 | 589 | 608 | 576 | 607 | 30,700 |
2008/12/11 | 605 | 615 | 603 | 609 | 8,900 |
2008/12/10 | 596 | 623 | 596 | 615 | 12,700 |
2008/12/09 | 630 | 640 | 612 | 616 | 12,000 |
2008/12/08 | 635 | 643 | 619 | 636 | 22,700 |
2008/12/05 | 609 | 627 | 600 | 615 | 15,500 |
2008/12/04 | 615 | 625 | 605 | 625 | 22,600 |
2008/12/03 | 577 | 610 | 573 | 605 | 60,000 |
2008/12/02 | 560 | 596 | 560 | 567 | 36,400 |
2008/12/01 | 596 | 598 | 566 | 581 | 37,900 |
2008/11/28 | 614 | 624 | 598 | 606 | 47,000 |
2008/11/27 | 630 | 643 | 628 | 643 | 22,000 |
2008/11/26 | 629 | 629 | 615 | 627 | 9,500 |
2008/11/25 | 641 | 643 | 604 | 630 | 17,600 |
2008/11/21 | 595 | 630 | 595 | 630 | 10,100 |
2008/11/20 | 639 | 639 | 615 | 615 | 6,100 |
2008/11/19 | 609 | 634 | 609 | 629 | 6,500 |
2008/11/18 | 614 | 644 | 603 | 605 | 12,500 |
2008/11/17 | 597 | 621 | 587 | 612 | 7,600 |
2008/11/14 | 643 | 665 | 592 | 604 | 20,000 |
2008/11/13 | 629 | 630 | 606 | 613 | 5,800 |
2008/11/12 | 630 | 650 | 630 | 631 | 10,900 |
2008/11/11 | 668 | 668 | 630 | 632 | 15,200 |
2008/11/10 | 650 | 671 | 641 | 658 | 37,600 |
2008/11/07 | 672 | 688 | 668 | 669 | 9,100 |
2008/11/06 | 700 | 715 | 693 | 694 | 11,400 |
2008/11/05 | 714 | 720 | 692 | 720 | 19,200 |
2008/11/04 | 677 | 719 | 668 | 702 | 19,700 |
2008/10/31 | 691 | 693 | 678 | 682 | 45,500 |
2008/10/30 | 636 | 684 | 620 | 681 | 46,900 |
2008/10/29 | 643 | 650 | 608 | 633 | 29,700 |
2008/10/28 | 572 | 610 | 550 | 596 | 15,100 |
2008/10/27 | 572 | 595 | 562 | 562 | 16,800 |
2008/10/24 | 618 | 619 | 579 | 582 | 25,200 |
2008/10/23 | 610 | 639 | 596 | 638 | 26,600 |
2008/10/22 | 649 | 659 | 636 | 636 | 15,300 |
2008/10/21 | 689 | 696 | 670 | 679 | 21,800 |
2008/10/20 | 635 | 675 | 626 | 675 | 16,400 |
2008/10/17 | 610 | 661 | 610 | 655 | 12,200 |
2008/10/16 | 596 | 622 | 585 | 600 | 15,900 |
2008/10/15 | 668 | 668 | 627 | 641 | 15,200 |
2008/10/14 | 605 | 640 | 605 | 640 | 24,600 |
2008/10/10 | 582 | 582 | 560 | 566 | 31,100 |
2008/10/09 | 580 | 610 | 580 | 603 | 38,000 |
2008/10/08 | 645 | 646 | 610 | 614 | 54,600 |
2008/10/07 | 673 | 680 | 652 | 659 | 49,500 |
2008/10/06 | 701 | 710 | 688 | 693 | 20,900 |
2008/10/03 | 713 | 717 | 706 | 709 | 15,700 |
2008/10/02 | 718 | 719 | 711 | 713 | 10,900 |
2008/10/01 | 716 | 717 | 704 | 717 | 24,000 |
2008/09/30 | 706 | 710 | 696 | 710 | 35,600 |
2008/09/29 | 691 | 709 | 691 | 706 | 19,500 |
2008/09/26 | 700 | 700 | 690 | 690 | 27,900 |
2008/09/25 | 689 | 695 | 686 | 690 | 13,800 |
2008/09/24 | 674 | 687 | 673 | 687 | 17,300 |
2008/09/22 | 699 | 699 | 688 | 688 | 8,500 |
2008/09/19 | 697 | 699 | 687 | 694 | 45,400 |
2008/09/18 | 666 | 684 | 666 | 671 | 57,100 |
2008/09/17 | 670 | 675 | 668 | 668 | 45,200 |
2008/09/16 | 690 | 690 | 658 | 672 | 74,200 |
2008/09/12 | 674 | 695 | 674 | 691 | 67,200 |
2008/09/11 | 675 | 690 | 675 | 686 | 42,200 |
2008/09/10 | 660 | 684 | 660 | 684 | 48,800 |
2008/09/09 | 674 | 677 | 670 | 670 | 15,400 |
2008/09/08 | 674 | 680 | 673 | 675 | 24,500 |
2008/09/05 | 673 | 675 | 668 | 672 | 32,900 |
2008/09/04 | 680 | 684 | 676 | 682 | 39,900 |
2008/09/03 | 675 | 680 | 674 | 680 | 24,700 |
2008/09/02 | 673 | 682 | 670 | 674 | 35,800 |
2008/09/01 | 666 | 680 | 666 | 673 | 27,100 |
2008/08/29 | 665 | 683 | 663 | 683 | 58,700 |
2008/08/28 | 657 | 669 | 650 | 662 | 43,600 |
2008/08/27 | 652 | 652 | 640 | 647 | 11,300 |
2008/08/26 | 650 | 664 | 645 | 651 | 30,200 |
2008/08/25 | 647 | 665 | 647 | 657 | 40,700 |
2008/08/22 | 606 | 648 | 606 | 648 | 18,700 |
2008/08/21 | 599 | 610 | 599 | 610 | 5,500 |
2008/08/20 | 590 | 609 | 590 | 609 | 7,100 |
2008/08/19 | 595 | 599 | 591 | 594 | 25,300 |
2008/08/18 | 608 | 615 | 597 | 613 | 20,800 |
2008/08/15 | 591 | 609 | 591 | 603 | 8,900 |
2008/08/14 | 590 | 610 | 590 | 599 | 14,200 |
2008/08/13 | 586 | 594 | 567 | 580 | 15,800 |
2008/08/12 | 597 | 614 | 597 | 600 | 11,000 |
2008/08/11 | 599 | 611 | 599 | 607 | 12,600 |
2008/08/08 | 585 | 613 | 575 | 609 | 11,700 |
2008/08/07 | 605 | 608 | 593 | 595 | 18,800 |
2008/08/06 | 590 | 608 | 583 | 605 | 34,300 |
2008/08/05 | 572 | 590 | 572 | 583 | 12,400 |
2008/08/04 | 570 | 584 | 565 | 584 | 16,900 |
2008/08/01 | 588 | 589 | 580 | 580 | 10,800 |
2008/07/31 | 584 | 588 | 579 | 587 | 56,200 |
2008/07/30 | 559 | 585 | 558 | 585 | 48,700 |
2008/07/29 | 545 | 558 | 545 | 553 | 20,600 |
2008/07/28 | 533 | 558 | 533 | 555 | 35,100 |
2008/07/25 | 549 | 550 | 530 | 531 | 18,200 |
2008/07/24 | 540 | 550 | 535 | 550 | 16,400 |
2008/07/23 | 531 | 550 | 516 | 530 | 15,200 |
2008/07/22 | 525 | 529 | 515 | 529 | 14,900 |
2008/07/18 | 545 | 545 | 523 | 524 | 9,600 |
2008/07/17 | 529 | 539 | 524 | 538 | 7,900 |
2008/07/16 | 534 | 539 | 528 | 528 | 7,500 |
2008/07/15 | 530 | 537 | 521 | 524 | 11,800 |
2008/07/14 | 540 | 546 | 515 | 523 | 26,800 |
2008/07/11 | 558 | 565 | 545 | 545 | 27,000 |
2008/07/10 | 526 | 570 | 526 | 547 | 52,100 |
2008/07/09 | 533 | 543 | 525 | 525 | 10,000 |
2008/07/08 | 531 | 538 | 523 | 538 | 8,500 |
2008/07/07 | 540 | 542 | 530 | 536 | 16,300 |
2008/07/04 | 544 | 544 | 523 | 530 | 14,400 |
2008/07/03 | 531 | 537 | 531 | 535 | 7,100 |
2008/07/02 | 541 | 547 | 533 | 534 | 10,100 |
2008/07/01 | 545 | 560 | 532 | 551 | 16,200 |
2008/06/30 | 554 | 562 | 542 | 555 | 32,300 |
2008/06/27 | 543 | 554 | 541 | 554 | 22,600 |
2008/06/26 | 545 | 550 | 541 | 543 | 14,600 |
2008/06/25 | 554 | 554 | 532 | 550 | 21,000 |
2008/06/24 | 546 | 555 | 536 | 555 | 11,200 |
2008/06/23 | 537 | 549 | 527 | 536 | 14,000 |
2008/06/20 | 554 | 560 | 536 | 542 | 19,300 |
2008/06/19 | 571 | 573 | 558 | 564 | 20,000 |
2008/06/18 | 572 | 583 | 562 | 571 | 11,200 |
2008/06/17 | 578 | 590 | 565 | 572 | 13,800 |
2008/06/16 | 584 | 588 | 562 | 569 | 15,700 |
2008/06/13 | 630 | 630 | 566 | 576 | 72,700 |
2008/06/12 | 559 | 587 | 553 | 580 | 39,900 |
2008/06/11 | 551 | 563 | 551 | 559 | 7,100 |
2008/06/10 | 550 | 570 | 548 | 560 | 15,400 |
2008/06/09 | 553 | 564 | 550 | 550 | 24,100 |
2008/06/06 | 574 | 589 | 573 | 573 | 17,200 |
2008/06/05 | 566 | 578 | 565 | 574 | 9,800 |
2008/06/04 | 576 | 580 | 565 | 575 | 20,500 |
2008/06/03 | 589 | 593 | 556 | 571 | 31,100 |
2008/06/02 | 598 | 598 | 588 | 588 | 6,800 |
2008/05/30 | 591 | 600 | 585 | 588 | 35,600 |
2008/05/29 | 583 | 615 | 583 | 609 | 22,000 |
2008/05/28 | 592 | 599 | 570 | 582 | 29,600 |
2008/05/27 | 587 | 597 | 587 | 591 | 6,800 |
2008/05/26 | 593 | 600 | 582 | 585 | 13,500 |
2008/05/23 | 610 | 611 | 587 | 587 | 14,900 |
2008/05/22 | 590 | 606 | 583 | 606 | 9,100 |
2008/05/21 | 607 | 608 | 587 | 596 | 17,700 |
2008/05/20 | 608 | 616 | 608 | 608 | 6,000 |
2008/05/19 | 620 | 627 | 606 | 612 | 11,400 |
2008/05/16 | 619 | 620 | 604 | 610 | 10,400 |
2008/05/15 | 624 | 630 | 610 | 610 | 12,800 |
2008/05/14 | 605 | 620 | 597 | 616 | 12,900 |
2008/05/13 | 601 | 607 | 596 | 606 | 7,400 |
2008/05/12 | 602 | 619 | 587 | 608 | 16,000 |
2008/05/09 | 637 | 637 | 595 | 616 | 16,800 |
2008/05/08 | 642 | 644 | 626 | 628 | 4,000 |
2008/05/07 | 645 | 645 | 628 | 636 | 16,800 |
2008/05/02 | 632 | 650 | 632 | 635 | 18,900 |
2008/05/01 | 655 | 658 | 642 | 642 | 7,800 |
2008/04/30 | 680 | 680 | 660 | 663 | 30,800 |
2008/04/28 | 663 | 670 | 657 | 670 | 21,400 |
2008/04/25 | 635 | 651 | 630 | 650 | 21,200 |
2008/04/24 | 634 | 655 | 625 | 639 | 13,500 |
2008/04/23 | 630 | 634 | 621 | 634 | 8,800 |
2008/04/22 | 626 | 629 | 615 | 629 | 10,800 |
2008/04/21 | 618 | 628 | 602 | 623 | 16,300 |
2008/04/18 | 608 | 621 | 591 | 611 | 29,500 |
2008/04/17 | 595 | 615 | 594 | 600 | 24,900 |
2008/04/16 | 635 | 635 | 580 | 580 | 44,300 |
2008/04/15 | 603 | 639 | 603 | 633 | 4,000 |
2008/04/14 | 609 | 613 | 605 | 606 | 4,800 |
2008/04/11 | 614 | 649 | 614 | 639 | 10,200 |
2008/04/10 | 612 | 627 | 611 | 614 | 6,800 |
2008/04/09 | 642 | 650 | 626 | 627 | 5,000 |
2008/04/08 | 632 | 650 | 631 | 642 | 5,900 |
2008/04/07 | 642 | 660 | 633 | 652 | 4,900 |
2008/04/04 | 660 | 660 | 643 | 652 | 8,200 |
2008/04/03 | 669 | 670 | 658 | 666 | 9,800 |
2008/04/02 | 680 | 683 | 673 | 679 | 5,800 |
2008/04/01 | 649 | 677 | 644 | 660 | 16,200 |
2008/03/31 | 671 | 673 | 627 | 628 | 34,400 |
2008/03/28 | 621 | 655 | 621 | 651 | 15,500 |
2008/03/27 | 590 | 645 | 590 | 611 | 9,400 |
2008/03/26 | 568 | 600 | 568 | 593 | 8,000 |
2008/03/25 | 572 | 620 | 553 | 568 | 9,400 |
2008/03/24 | 546 | 578 | 546 | 562 | 7,200 |
2008/03/21 | 533 | 545 | 533 | 543 | 11,900 |
2008/03/19 | 548 | 549 | 529 | 549 | 4,400 |
2008/03/18 | 535 | 535 | 521 | 530 | 7,500 |
2008/03/17 | 553 | 553 | 531 | 552 | 5,700 |
2008/03/14 | 562 | 571 | 554 | 554 | 32,200 |
2008/03/13 | 585 | 586 | 576 | 576 | 6,600 |
2008/03/12 | 614 | 614 | 608 | 609 | 4,800 |
2008/03/11 | 580 | 585 | 567 | 584 | 5,400 |
2008/03/10 | 581 | 590 | 580 | 586 | 6,900 |
2008/03/07 | 585 | 588 | 583 | 583 | 7,800 |
2008/03/06 | 585 | 598 | 585 | 598 | 2,700 |
2008/03/05 | 603 | 603 | 585 | 585 | 8,000 |
2008/03/04 | 596 | 605 | 591 | 593 | 8,700 |
2008/03/03 | 609 | 625 | 605 | 606 | 5,900 |
2008/02/29 | 640 | 640 | 627 | 627 | 27,700 |
2008/02/28 | 635 | 647 | 630 | 639 | 14,600 |
2008/02/27 | 630 | 645 | 625 | 638 | 12,400 |
2008/02/26 | 640 | 640 | 611 | 611 | 13,700 |
2008/02/25 | 631 | 645 | 622 | 641 | 15,000 |
2008/02/22 | 604 | 615 | 604 | 610 | 3,500 |
2008/02/21 | 602 | 627 | 601 | 614 | 10,600 |
2008/02/20 | 628 | 628 | 600 | 601 | 8,300 |
2008/02/19 | 624 | 630 | 613 | 628 | 3,600 |
2008/02/18 | 635 | 644 | 622 | 622 | 4,400 |
2008/02/15 | 627 | 645 | 622 | 635 | 8,300 |
2008/02/14 | 622 | 638 | 622 | 626 | 4,500 |
2008/02/13 | 602 | 612 | 600 | 612 | 12,200 |
2008/02/12 | 618 | 618 | 600 | 610 | 2,800 |
2008/02/08 | 606 | 622 | 606 | 618 | 1,900 |
2008/02/07 | 612 | 618 | 603 | 615 | 2,400 |
2008/02/06 | 610 | 619 | 602 | 612 | 10,000 |
2008/02/05 | 644 | 653 | 641 | 641 | 3,300 |
2008/02/04 | 662 | 678 | 650 | 654 | 12,300 |
2008/02/01 | 655 | 669 | 655 | 663 | 4,500 |
2008/01/31 | 619 | 650 | 619 | 650 | 33,800 |
2008/01/30 | 610 | 628 | 599 | 624 | 22,900 |
2008/01/29 | 587 | 608 | 587 | 603 | 11,300 |
2008/01/28 | 585 | 585 | 571 | 582 | 12,900 |
2008/01/25 | 562 | 601 | 562 | 587 | 20,400 |
2008/01/24 | 555 | 555 | 546 | 554 | 13,100 |
2008/01/23 | 545 | 560 | 531 | 555 | 18,700 |
2008/01/22 | 573 | 584 | 552 | 555 | 10,100 |
2008/01/21 | 585 | 594 | 580 | 580 | 8,600 |
2008/01/18 | 588 | 600 | 574 | 595 | 16,100 |
2008/01/17 | 593 | 597 | 577 | 597 | 12,600 |
2008/01/16 | 582 | 600 | 557 | 583 | 15,800 |
2008/01/15 | 621 | 627 | 594 | 605 | 21,400 |
2008/01/11 | 638 | 648 | 620 | 621 | 13,800 |
2008/01/10 | 667 | 669 | 647 | 647 | 8,600 |
2008/01/09 | 634 | 670 | 620 | 666 | 11,400 |
2008/01/08 | 622 | 642 | 618 | 633 | 13,800 |
2008/01/07 | 620 | 637 | 616 | 635 | 18,200 |
2008/01/04 | 701 | 701 | 639 | 639 | 11,000 |