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 |
---|---|---|---|---|---|
2011/12/30 | 727 | 734 | 715 | 721 | 16,200 |
2011/12/29 | 720 | 743 | 720 | 737 | 10,700 |
2011/12/28 | 713 | 722 | 713 | 722 | 4,000 |
2011/12/27 | 716 | 721 | 714 | 714 | 5,900 |
2011/12/26 | 720 | 720 | 715 | 715 | 2,100 |
2011/12/22 | 708 | 716 | 707 | 707 | 3,700 |
2011/12/21 | 720 | 720 | 702 | 716 | 5,100 |
2011/12/20 | 693 | 719 | 693 | 719 | 2,900 |
2011/12/19 | 684 | 699 | 680 | 699 | 6,200 |
2011/12/16 | 695 | 708 | 690 | 694 | 4,700 |
2011/12/15 | 710 | 710 | 698 | 698 | 3,200 |
2011/12/14 | 730 | 730 | 709 | 712 | 5,200 |
2011/12/13 | 724 | 739 | 713 | 736 | 11,400 |
2011/12/12 | 710 | 730 | 703 | 722 | 10,600 |
2011/12/09 | 699 | 707 | 699 | 706 | 17,000 |
2011/12/08 | 702 | 702 | 696 | 701 | 4,500 |
2011/12/07 | 696 | 719 | 696 | 701 | 5,700 |
2011/12/06 | 706 | 708 | 696 | 698 | 7,400 |
2011/12/05 | 718 | 718 | 702 | 706 | 1,900 |
2011/12/02 | 745 | 745 | 717 | 718 | 5,300 |
2011/12/01 | 745 | 745 | 720 | 736 | 12,300 |
2011/11/30 | 710 | 740 | 706 | 735 | 30,700 |
2011/11/29 | 705 | 721 | 704 | 720 | 12,300 |
2011/11/28 | 706 | 706 | 700 | 705 | 4,200 |
2011/11/25 | 686 | 705 | 686 | 697 | 12,300 |
2011/11/24 | 718 | 718 | 685 | 701 | 10,300 |
2011/11/22 | 708 | 724 | 708 | 718 | 15,700 |
2011/11/21 | 705 | 708 | 702 | 708 | 1,600 |
2011/11/18 | 705 | 709 | 700 | 701 | 10,500 |
2011/11/17 | 706 | 709 | 702 | 709 | 4,900 |
2011/11/16 | 709 | 710 | 705 | 706 | 3,100 |
2011/11/15 | 706 | 709 | 703 | 709 | 3,400 |
2011/11/14 | 713 | 713 | 705 | 706 | 3,500 |
2011/11/11 | 711 | 711 | 702 | 710 | 4,200 |
2011/11/10 | 713 | 713 | 699 | 713 | 9,800 |
2011/11/09 | 700 | 713 | 700 | 713 | 6,100 |
2011/11/08 | 690 | 702 | 690 | 700 | 2,600 |
2011/11/07 | 699 | 705 | 695 | 705 | 7,700 |
2011/11/04 | 690 | 706 | 687 | 706 | 5,500 |
2011/11/02 | 683 | 692 | 666 | 691 | 10,800 |
2011/11/01 | 690 | 694 | 686 | 693 | 8,500 |
2011/10/31 | 700 | 704 | 690 | 698 | 28,800 |
2011/10/28 | 690 | 705 | 690 | 700 | 25,200 |
2011/10/27 | 680 | 689 | 678 | 688 | 15,800 |
2011/10/26 | 671 | 678 | 666 | 678 | 13,200 |
2011/10/25 | 669 | 670 | 665 | 670 | 18,400 |
2011/10/24 | 652 | 669 | 652 | 669 | 12,400 |
2011/10/21 | 654 | 658 | 653 | 653 | 6,800 |
2011/10/20 | 663 | 663 | 653 | 654 | 6,100 |
2011/10/19 | 673 | 678 | 663 | 663 | 5,200 |
2011/10/18 | 664 | 669 | 663 | 668 | 6,700 |
2011/10/17 | 642 | 665 | 642 | 664 | 7,900 |
2011/10/14 | 648 | 654 | 644 | 646 | 9,100 |
2011/10/13 | 623 | 654 | 623 | 650 | 17,300 |
2011/10/12 | 631 | 639 | 600 | 623 | 14,800 |
2011/10/11 | 591 | 624 | 591 | 624 | 6,500 |
2011/10/07 | 576 | 589 | 576 | 580 | 4,100 |
2011/10/06 | 569 | 579 | 566 | 570 | 7,600 |
2011/10/05 | 596 | 596 | 566 | 566 | 7,000 |
2011/10/04 | 591 | 591 | 566 | 576 | 5,300 |
2011/10/03 | 612 | 613 | 594 | 594 | 7,100 |
2011/09/30 | 640 | 640 | 620 | 630 | 21,100 |
2011/09/29 | 620 | 640 | 620 | 640 | 22,100 |
2011/09/28 | 613 | 620 | 610 | 620 | 18,000 |
2011/09/27 | 601 | 611 | 584 | 611 | 11,000 |
2011/09/26 | 576 | 592 | 567 | 591 | 6,500 |
2011/09/22 | 596 | 596 | 576 | 577 | 9,200 |
2011/09/21 | 601 | 601 | 597 | 597 | 2,200 |
2011/09/20 | 601 | 601 | 591 | 601 | 2,600 |
2011/09/16 | 590 | 610 | 589 | 610 | 6,500 |
2011/09/15 | 578 | 589 | 578 | 589 | 3,000 |
2011/09/14 | 581 | 583 | 577 | 578 | 2,500 |
2011/09/13 | 580 | 592 | 580 | 581 | 3,900 |
2011/09/12 | 600 | 600 | 578 | 588 | 7,900 |
2011/09/09 | 610 | 610 | 599 | 603 | 15,400 |
2011/09/08 | 601 | 608 | 601 | 608 | 4,200 |
2011/09/07 | 599 | 608 | 598 | 599 | 2,500 |
2011/09/06 | 585 | 599 | 585 | 599 | 6,700 |
2011/09/05 | 597 | 597 | 581 | 583 | 3,300 |
2011/09/02 | 608 | 612 | 602 | 603 | 6,800 |
2011/09/01 | 615 | 615 | 608 | 613 | 9,900 |
2011/08/31 | 588 | 619 | 584 | 607 | 43,300 |
2011/08/30 | 589 | 593 | 585 | 588 | 15,200 |
2011/08/29 | 580 | 586 | 576 | 581 | 6,300 |
2011/08/26 | 560 | 570 | 560 | 570 | 5,000 |
2011/08/25 | 554 | 558 | 554 | 554 | 8,400 |
2011/08/24 | 550 | 550 | 547 | 548 | 4,500 |
2011/08/23 | 542 | 546 | 542 | 546 | 5,600 |
2011/08/22 | 538 | 543 | 538 | 540 | 4,300 |
2011/08/19 | 525 | 537 | 525 | 534 | 3,200 |
2011/08/18 | 541 | 541 | 534 | 538 | 3,200 |
2011/08/17 | 544 | 544 | 541 | 541 | 2,100 |
2011/08/16 | 533 | 542 | 533 | 542 | 4,700 |
2011/08/15 | 545 | 545 | 529 | 535 | 3,300 |
2011/08/12 | 543 | 546 | 519 | 537 | 5,200 |
2011/08/11 | 522 | 539 | 522 | 533 | 6,600 |
2011/08/10 | 520 | 526 | 520 | 526 | 3,500 |
2011/08/09 | 519 | 523 | 496 | 513 | 12,100 |
2011/08/08 | 531 | 534 | 528 | 528 | 5,300 |
2011/08/05 | 547 | 548 | 540 | 541 | 7,300 |
2011/08/04 | 561 | 561 | 550 | 555 | 2,700 |
2011/08/03 | 560 | 569 | 555 | 561 | 5,300 |
2011/08/02 | 579 | 579 | 568 | 573 | 1,900 |
2011/08/01 | 575 | 580 | 572 | 579 | 2,600 |
2011/07/29 | 585 | 589 | 577 | 580 | 20,200 |
2011/07/28 | 582 | 586 | 574 | 586 | 12,800 |
2011/07/27 | 590 | 590 | 582 | 582 | 5,200 |
2011/07/26 | 589 | 591 | 583 | 588 | 6,300 |
2011/07/25 | 589 | 589 | 579 | 582 | 6,300 |
2011/07/22 | 577 | 585 | 577 | 585 | 3,500 |
2011/07/21 | 570 | 574 | 569 | 572 | 3,000 |
2011/07/20 | 582 | 585 | 578 | 580 | 2,800 |
2011/07/19 | 584 | 584 | 574 | 579 | 4,900 |
2011/07/15 | 585 | 585 | 577 | 581 | 5,700 |
2011/07/14 | 584 | 584 | 578 | 579 | 9,200 |
2011/07/13 | 565 | 585 | 565 | 576 | 21,600 |
2011/07/12 | 561 | 563 | 558 | 563 | 12,700 |
2011/07/11 | 545 | 561 | 545 | 559 | 7,300 |
2011/07/08 | 549 | 554 | 549 | 551 | 5,600 |
2011/07/07 | 555 | 555 | 549 | 549 | 4,000 |
2011/07/06 | 544 | 552 | 542 | 552 | 5,400 |
2011/07/05 | 550 | 554 | 546 | 548 | 7,500 |
2011/07/04 | 556 | 560 | 551 | 551 | 6,500 |
2011/07/01 | 547 | 556 | 547 | 552 | 5,900 |
2011/06/30 | 549 | 554 | 546 | 546 | 32,000 |
2011/06/29 | 558 | 558 | 550 | 555 | 18,500 |
2011/06/28 | 555 | 555 | 548 | 550 | 9,400 |
2011/06/27 | 550 | 551 | 543 | 546 | 6,800 |
2011/06/24 | 552 | 552 | 548 | 550 | 8,500 |
2011/06/23 | 546 | 549 | 546 | 549 | 4,500 |
2011/06/22 | 534 | 550 | 534 | 550 | 7,300 |
2011/06/21 | 531 | 536 | 531 | 534 | 5,100 |
2011/06/20 | 529 | 538 | 528 | 531 | 1,400 |
2011/06/17 | 533 | 535 | 525 | 525 | 7,800 |
2011/06/16 | 547 | 547 | 536 | 536 | 5,700 |
2011/06/15 | 553 | 561 | 542 | 548 | 12,500 |
2011/06/14 | 557 | 559 | 538 | 553 | 72,000 |
2011/06/13 | 521 | 542 | 519 | 537 | 31,100 |
2011/06/10 | 524 | 534 | 524 | 531 | 28,000 |
2011/06/09 | 518 | 526 | 518 | 526 | 4,400 |
2011/06/08 | 516 | 526 | 515 | 516 | 5,600 |
2011/06/07 | 515 | 519 | 514 | 514 | 1,400 |
2011/06/06 | 520 | 520 | 514 | 515 | 9,100 |
2011/06/03 | 526 | 528 | 516 | 516 | 8,400 |
2011/06/02 | 535 | 535 | 525 | 525 | 8,100 |
2011/06/01 | 541 | 541 | 536 | 537 | 3,500 |
2011/05/31 | 537 | 546 | 535 | 543 | 30,800 |
2011/05/30 | 544 | 549 | 537 | 547 | 14,900 |
2011/05/27 | 541 | 544 | 535 | 537 | 5,900 |
2011/05/26 | 532 | 541 | 532 | 535 | 8,400 |
2011/05/25 | 545 | 545 | 531 | 532 | 8,100 |
2011/05/24 | 527 | 535 | 527 | 535 | 3,100 |
2011/05/23 | 528 | 530 | 524 | 524 | 1,800 |
2011/05/20 | 529 | 539 | 524 | 526 | 4,200 |
2011/05/19 | 524 | 529 | 523 | 523 | 4,700 |
2011/05/18 | 526 | 537 | 523 | 523 | 2,800 |
2011/05/17 | 530 | 531 | 526 | 526 | 4,200 |
2011/05/16 | 534 | 536 | 530 | 530 | 4,300 |
2011/05/13 | 544 | 545 | 530 | 533 | 8,500 |
2011/05/12 | 550 | 550 | 544 | 544 | 4,400 |
2011/05/11 | 561 | 567 | 551 | 551 | 2,400 |
2011/05/10 | 560 | 567 | 560 | 560 | 2,400 |
2011/05/09 | 567 | 567 | 560 | 561 | 3,500 |
2011/05/06 | 563 | 567 | 561 | 567 | 6,700 |
2011/05/02 | 566 | 573 | 564 | 564 | 4,400 |
2011/04/28 | 567 | 583 | 560 | 565 | 30,400 |
2011/04/27 | 570 | 579 | 567 | 577 | 14,300 |
2011/04/26 | 565 | 566 | 562 | 564 | 7,000 |
2011/04/25 | 576 | 576 | 565 | 568 | 8,500 |
2011/04/22 | 571 | 571 | 561 | 566 | 4,000 |
2011/04/21 | 567 | 567 | 561 | 561 | 3,700 |
2011/04/20 | 554 | 566 | 554 | 566 | 2,300 |
2011/04/19 | 563 | 563 | 553 | 556 | 6,200 |
2011/04/18 | 567 | 572 | 566 | 566 | 2,400 |
2011/04/15 | 566 | 566 | 565 | 566 | 1,700 |
2011/04/14 | 567 | 571 | 566 | 567 | 6,100 |
2011/04/13 | 547 | 576 | 547 | 570 | 17,500 |
2011/04/12 | 541 | 575 | 541 | 551 | 23,500 |
2011/04/11 | 548 | 549 | 540 | 548 | 2,300 |
2011/04/08 | 549 | 560 | 548 | 552 | 7,300 |
2011/04/07 | 554 | 559 | 554 | 554 | 2,000 |
2011/04/06 | 561 | 561 | 551 | 556 | 2,000 |
2011/04/05 | 564 | 568 | 560 | 561 | 3,000 |
2011/04/04 | 560 | 578 | 560 | 574 | 2,300 |
2011/04/01 | 585 | 589 | 578 | 578 | 4,700 |
2011/03/31 | 585 | 589 | 570 | 585 | 27,500 |
2011/03/30 | 560 | 586 | 560 | 586 | 16,400 |
2011/03/29 | 546 | 552 | 537 | 552 | 9,200 |
2011/03/28 | 540 | 540 | 532 | 538 | 5,100 |
2011/03/25 | 548 | 548 | 530 | 530 | 12,000 |
2011/03/24 | 533 | 539 | 531 | 531 | 6,500 |
2011/03/23 | 546 | 546 | 532 | 532 | 5,000 |
2011/03/22 | 531 | 539 | 528 | 531 | 8,400 |
2011/03/18 | 475 | 521 | 475 | 521 | 15,500 |
2011/03/17 | 450 | 478 | 450 | 471 | 12,800 |
2011/03/16 | 450 | 471 | 450 | 468 | 21,900 |
2011/03/15 | 530 | 530 | 446 | 446 | 19,900 |
2011/03/14 | 550 | 593 | 546 | 546 | 9,700 |
2011/03/11 | 578 | 579 | 570 | 570 | 34,600 |
2011/03/10 | 582 | 583 | 578 | 580 | 8,400 |
2011/03/09 | 591 | 593 | 580 | 580 | 14,000 |
2011/03/08 | 593 | 600 | 592 | 592 | 2,500 |
2011/03/07 | 600 | 600 | 590 | 592 | 5,900 |
2011/03/04 | 613 | 613 | 596 | 605 | 15,400 |
2011/03/03 | 609 | 609 | 604 | 605 | 8,900 |
2011/03/02 | 628 | 629 | 599 | 599 | 33,200 |
2011/03/01 | 632 | 641 | 630 | 630 | 6,400 |
2011/02/28 | 637 | 641 | 628 | 631 | 23,400 |
2011/02/25 | 634 | 645 | 624 | 645 | 14,900 |
2011/02/24 | 642 | 642 | 622 | 624 | 14,000 |
2011/02/23 | 651 | 665 | 650 | 650 | 14,400 |
2011/02/22 | 653 | 675 | 650 | 652 | 25,000 |
2011/02/21 | 650 | 662 | 647 | 662 | 12,300 |
2011/02/18 | 639 | 657 | 639 | 650 | 18,800 |
2011/02/17 | 630 | 635 | 627 | 635 | 8,700 |
2011/02/16 | 627 | 628 | 625 | 626 | 3,900 |
2011/02/15 | 624 | 627 | 624 | 625 | 2,000 |
2011/02/14 | 625 | 627 | 625 | 626 | 1,700 |
2011/02/10 | 624 | 627 | 624 | 626 | 3,400 |
2011/02/09 | 617 | 628 | 617 | 624 | 3,000 |
2011/02/08 | 623 | 627 | 617 | 617 | 3,800 |
2011/02/07 | 628 | 628 | 621 | 623 | 1,800 |
2011/02/04 | 619 | 623 | 617 | 618 | 4,200 |
2011/02/03 | 613 | 618 | 613 | 613 | 13,000 |
2011/02/02 | 620 | 626 | 616 | 623 | 9,000 |
2011/02/01 | 624 | 624 | 609 | 614 | 7,100 |
2011/01/31 | 619 | 619 | 597 | 614 | 30,200 |
2011/01/28 | 637 | 637 | 628 | 632 | 14,500 |
2011/01/27 | 636 | 637 | 634 | 635 | 7,600 |
2011/01/26 | 637 | 637 | 632 | 632 | 4,600 |
2011/01/25 | 628 | 640 | 624 | 633 | 15,700 |
2011/01/24 | 622 | 627 | 619 | 627 | 7,000 |
2011/01/21 | 621 | 629 | 615 | 615 | 7,400 |
2011/01/20 | 619 | 627 | 619 | 625 | 5,200 |
2011/01/19 | 614 | 623 | 614 | 619 | 7,800 |
2011/01/18 | 612 | 614 | 612 | 614 | 2,300 |
2011/01/17 | 609 | 617 | 609 | 612 | 5,400 |
2011/01/14 | 615 | 618 | 608 | 609 | 8,600 |
2011/01/13 | 625 | 625 | 615 | 615 | 8,900 |
2011/01/12 | 608 | 619 | 608 | 615 | 26,600 |
2011/01/11 | 613 | 613 | 608 | 609 | 9,500 |
2011/01/07 | 611 | 613 | 610 | 610 | 6,400 |
2011/01/06 | 619 | 623 | 612 | 615 | 5,600 |
2011/01/05 | 619 | 619 | 616 | 619 | 3,400 |
2011/01/04 | 624 | 624 | 612 | 619 | 5,700 |