オリンパス(7733)の株価時系列情報
オリンパス(7733)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 |
|---|---|---|---|---|---|
| 1990/12/28 | 998 | 998 | 980 | 998 | 112,000 |
| 1990/12/27 | 1,000 | 1,010 | 980 | 1,000 | 198,000 |
| 1990/12/26 | 1,000 | 1,000 | 990 | 995 | 171,000 |
| 1990/12/25 | 999 | 1,020 | 999 | 1,020 | 127,000 |
| 1990/12/21 | 995 | 1,010 | 990 | 1,000 | 165,000 |
| 1990/12/20 | 1,020 | 1,020 | 1,000 | 1,000 | 251,000 |
| 1990/12/19 | 1,010 | 1,020 | 1,000 | 1,000 | 266,000 |
| 1990/12/18 | 1,000 | 1,010 | 999 | 1,000 | 267,000 |
| 1990/12/17 | 1,020 | 1,030 | 1,000 | 1,000 | 55,000 |
| 1990/12/14 | 1,020 | 1,030 | 1,020 | 1,030 | 106,000 |
| 1990/12/13 | 1,000 | 1,040 | 1,000 | 1,040 | 229,000 |
| 1990/12/12 | 990 | 1,010 | 990 | 1,000 | 137,000 |
| 1990/12/11 | 996 | 1,000 | 990 | 992 | 191,000 |
| 1990/12/10 | 995 | 1,010 | 985 | 995 | 250,000 |
| 1990/12/07 | 965 | 998 | 965 | 995 | 236,000 |
| 1990/12/06 | 960 | 960 | 954 | 955 | 67,000 |
| 1990/12/05 | 960 | 960 | 948 | 950 | 251,000 |
| 1990/12/04 | 971 | 971 | 950 | 950 | 137,000 |
| 1990/12/03 | 973 | 990 | 972 | 980 | 104,000 |
| 1990/11/30 | 965 | 965 | 956 | 962 | 59,000 |
| 1990/11/29 | 985 | 985 | 971 | 972 | 95,000 |
| 1990/11/28 | 999 | 999 | 986 | 986 | 224,000 |
| 1990/11/27 | 1,010 | 1,010 | 999 | 1,000 | 145,000 |
| 1990/11/26 | 1,010 | 1,030 | 1,000 | 1,010 | 126,000 |
| 1990/11/22 | 1,010 | 1,040 | 1,010 | 1,040 | 145,000 |
| 1990/11/21 | 1,020 | 1,020 | 1,000 | 1,020 | 99,000 |
| 1990/11/20 | 1,050 | 1,050 | 1,030 | 1,040 | 39,000 |
| 1990/11/19 | 1,030 | 1,050 | 1,030 | 1,030 | 42,000 |
| 1990/11/16 | 1,040 | 1,060 | 1,000 | 1,030 | 127,000 |
| 1990/11/15 | 1,070 | 1,080 | 1,060 | 1,060 | 151,000 |
| 1990/11/14 | 1,080 | 1,090 | 1,070 | 1,070 | 78,000 |
| 1990/11/13 | 1,070 | 1,070 | 1,060 | 1,070 | 117,000 |
| 1990/11/09 | 1,040 | 1,060 | 1,040 | 1,050 | 88,000 |
| 1990/11/08 | 1,050 | 1,060 | 1,040 | 1,050 | 286,000 |
| 1990/11/07 | 1,090 | 1,090 | 1,080 | 1,080 | 123,000 |
| 1990/11/06 | 1,140 | 1,150 | 1,110 | 1,150 | 138,000 |
| 1990/11/05 | 1,160 | 1,160 | 1,130 | 1,160 | 71,000 |
| 1990/11/02 | 1,140 | 1,150 | 1,140 | 1,140 | 124,000 |
| 1990/11/01 | 1,170 | 1,170 | 1,130 | 1,160 | 136,000 |
| 1990/10/31 | 1,180 | 1,180 | 1,160 | 1,180 | 132,000 |
| 1990/10/30 | 1,180 | 1,180 | 1,170 | 1,180 | 96,000 |
| 1990/10/29 | 1,190 | 1,190 | 1,170 | 1,170 | 139,000 |
| 1990/10/26 | 1,170 | 1,190 | 1,130 | 1,180 | 92,000 |
| 1990/10/25 | 1,170 | 1,190 | 1,160 | 1,170 | 299,000 |
| 1990/10/24 | 1,150 | 1,170 | 1,140 | 1,170 | 198,000 |
| 1990/10/23 | 1,170 | 1,180 | 1,150 | 1,170 | 229,000 |
| 1990/10/22 | 1,140 | 1,190 | 1,140 | 1,150 | 199,000 |
| 1990/10/19 | 1,110 | 1,150 | 1,110 | 1,150 | 212,000 |
| 1990/10/18 | 1,120 | 1,130 | 1,100 | 1,110 | 362,000 |
| 1990/10/17 | 1,120 | 1,140 | 1,110 | 1,140 | 155,000 |
| 1990/10/16 | 1,130 | 1,160 | 1,120 | 1,140 | 135,000 |
| 1990/10/15 | 1,130 | 1,140 | 1,120 | 1,130 | 188,000 |
| 1990/10/12 | 1,110 | 1,140 | 1,110 | 1,120 | 94,000 |
| 1990/10/11 | 1,110 | 1,150 | 1,080 | 1,140 | 212,000 |
| 1990/10/09 | 1,160 | 1,170 | 1,130 | 1,130 | 236,000 |
| 1990/10/08 | 1,190 | 1,190 | 1,160 | 1,180 | 104,000 |
| 1990/10/05 | 1,150 | 1,190 | 1,130 | 1,170 | 458,000 |
| 1990/10/04 | 1,110 | 1,160 | 1,110 | 1,140 | 348,000 |
| 1990/10/03 | 1,100 | 1,190 | 1,100 | 1,120 | 733,000 |
| 1990/10/02 | 995 | 1,060 | 995 | 1,060 | 805,000 |
| 1990/10/01 | 987 | 987 | 925 | 950 | 399,000 |
| 1990/09/28 | 1,000 | 1,010 | 961 | 970 | 989,000 |
| 1990/09/27 | 1,030 | 1,070 | 1,000 | 1,030 | 409,000 |
| 1990/09/26 | 1,120 | 1,130 | 1,030 | 1,030 | 239,000 |
| 1990/09/25 | 1,130 | 1,130 | 1,120 | 1,120 | 128,000 |
| 1990/09/21 | 1,110 | 1,200 | 1,100 | 1,200 | 455,000 |
| 1990/09/20 | 1,170 | 1,170 | 1,100 | 1,130 | 541,000 |
| 1990/09/19 | 1,170 | 1,200 | 1,140 | 1,180 | 367,000 |
| 1990/09/18 | 1,200 | 1,200 | 1,160 | 1,190 | 318,000 |
| 1990/09/17 | 1,200 | 1,200 | 1,180 | 1,180 | 114,000 |
| 1990/09/14 | 1,210 | 1,240 | 1,210 | 1,220 | 282,000 |
| 1990/09/13 | 1,230 | 1,240 | 1,200 | 1,210 | 129,000 |
| 1990/09/12 | 1,210 | 1,240 | 1,210 | 1,240 | 177,000 |
| 1990/09/11 | 1,220 | 1,220 | 1,200 | 1,220 | 121,000 |
| 1990/09/10 | 1,230 | 1,240 | 1,200 | 1,210 | 193,000 |
| 1990/09/07 | 1,200 | 1,200 | 1,180 | 1,190 | 898,000 |
| 1990/09/06 | 1,200 | 1,210 | 1,180 | 1,200 | 968,000 |
| 1990/09/05 | 1,230 | 1,250 | 1,180 | 1,180 | 183,000 |
| 1990/09/04 | 1,300 | 1,300 | 1,250 | 1,250 | 77,000 |
| 1990/09/03 | 1,330 | 1,330 | 1,280 | 1,300 | 136,000 |
| 1990/08/31 | 1,320 | 1,320 | 1,300 | 1,310 | 142,000 |
| 1990/08/30 | 1,260 | 1,320 | 1,260 | 1,320 | 140,000 |
| 1990/08/29 | 1,280 | 1,290 | 1,260 | 1,260 | 148,000 |
| 1990/08/28 | 1,340 | 1,350 | 1,300 | 1,320 | 482,000 |
| 1990/08/27 | 1,280 | 1,320 | 1,260 | 1,300 | 283,000 |
| 1990/08/24 | 1,230 | 1,260 | 1,190 | 1,260 | 525,000 |
| 1990/08/23 | 1,280 | 1,300 | 1,210 | 1,210 | 597,000 |
| 1990/08/22 | 1,290 | 1,300 | 1,260 | 1,280 | 364,000 |
| 1990/08/21 | 1,380 | 1,380 | 1,330 | 1,350 | 183,000 |
| 1990/08/20 | 1,320 | 1,360 | 1,320 | 1,360 | 76,000 |
| 1990/08/17 | 1,370 | 1,390 | 1,340 | 1,340 | 199,000 |
| 1990/08/16 | 1,400 | 1,420 | 1,390 | 1,410 | 119,000 |
| 1990/08/15 | 1,370 | 1,440 | 1,360 | 1,440 | 344,000 |
| 1990/08/14 | 1,390 | 1,390 | 1,310 | 1,350 | 419,000 |
| 1990/08/13 | 1,390 | 1,390 | 1,320 | 1,370 | 332,000 |
| 1990/08/10 | 1,400 | 1,420 | 1,350 | 1,370 | 238,000 |
| 1990/08/09 | 1,440 | 1,450 | 1,400 | 1,420 | 273,000 |
| 1990/08/08 | 1,410 | 1,420 | 1,380 | 1,420 | 174,000 |
| 1990/08/07 | 1,350 | 1,400 | 1,340 | 1,360 | 457,000 |
| 1990/08/06 | 1,440 | 1,440 | 1,390 | 1,430 | 228,000 |
| 1990/08/03 | 1,510 | 1,520 | 1,460 | 1,460 | 236,000 |
| 1990/08/02 | 1,530 | 1,550 | 1,530 | 1,540 | 140,000 |
| 1990/08/01 | 1,560 | 1,560 | 1,540 | 1,550 | 163,000 |
| 1990/07/31 | 1,560 | 1,570 | 1,540 | 1,550 | 211,000 |
| 1990/07/30 | 1,570 | 1,570 | 1,530 | 1,530 | 165,000 |
| 1990/07/27 | 1,550 | 1,570 | 1,530 | 1,540 | 334,000 |
| 1990/07/26 | 1,590 | 1,590 | 1,560 | 1,590 | 258,000 |
| 1990/07/25 | 1,610 | 1,610 | 1,580 | 1,590 | 146,000 |
| 1990/07/24 | 1,590 | 1,600 | 1,570 | 1,570 | 230,000 |
| 1990/07/23 | 1,630 | 1,630 | 1,570 | 1,600 | 733,000 |
| 1990/07/20 | 1,630 | 1,650 | 1,620 | 1,630 | 289,000 |
| 1990/07/19 | 1,660 | 1,680 | 1,640 | 1,660 | 349,000 |
| 1990/07/18 | 1,700 | 1,710 | 1,650 | 1,650 | 942,000 |
| 1990/07/17 | 1,710 | 1,730 | 1,670 | 1,690 | 1,934,000 |
| 1990/07/16 | 1,660 | 1,730 | 1,650 | 1,710 | 3,773,000 |
| 1990/07/13 | 1,630 | 1,660 | 1,610 | 1,660 | 1,434,000 |
| 1990/07/12 | 1,600 | 1,610 | 1,580 | 1,600 | 388,000 |
| 1990/07/11 | 1,610 | 1,610 | 1,590 | 1,600 | 413,000 |
| 1990/07/10 | 1,620 | 1,620 | 1,600 | 1,600 | 916,000 |
| 1990/07/09 | 1,580 | 1,630 | 1,580 | 1,620 | 2,346,000 |
| 1990/07/06 | 1,560 | 1,590 | 1,560 | 1,570 | 1,224,000 |
| 1990/07/05 | 1,570 | 1,570 | 1,540 | 1,560 | 607,000 |
| 1990/07/04 | 1,550 | 1,570 | 1,520 | 1,560 | 226,000 |
| 1990/07/03 | 1,560 | 1,570 | 1,550 | 1,550 | 495,000 |
| 1990/07/02 | 1,600 | 1,600 | 1,550 | 1,590 | 486,000 |
| 1990/06/29 | 1,550 | 1,580 | 1,540 | 1,570 | 360,000 |
| 1990/06/28 | 1,570 | 1,590 | 1,550 | 1,550 | 671,000 |
| 1990/06/27 | 1,530 | 1,600 | 1,520 | 1,600 | 1,266,000 |
| 1990/06/26 | 1,510 | 1,540 | 1,500 | 1,530 | 289,000 |
| 1990/06/25 | 1,540 | 1,540 | 1,520 | 1,540 | 243,000 |
| 1990/06/22 | 1,540 | 1,570 | 1,530 | 1,570 | 572,000 |
| 1990/06/21 | 1,580 | 1,590 | 1,550 | 1,550 | 643,000 |
| 1990/06/20 | 1,550 | 1,560 | 1,540 | 1,550 | 264,000 |
| 1990/06/19 | 1,570 | 1,570 | 1,560 | 1,570 | 93,000 |
| 1990/06/18 | 1,570 | 1,590 | 1,570 | 1,590 | 102,000 |
| 1990/06/15 | 1,590 | 1,590 | 1,570 | 1,590 | 133,000 |
| 1990/06/14 | 1,570 | 1,600 | 1,560 | 1,600 | 181,000 |
| 1990/06/13 | 1,580 | 1,590 | 1,560 | 1,560 | 271,000 |
| 1990/06/12 | 1,560 | 1,590 | 1,560 | 1,580 | 356,000 |
| 1990/06/11 | 1,570 | 1,570 | 1,550 | 1,560 | 176,000 |
| 1990/06/08 | 1,580 | 1,590 | 1,560 | 1,580 | 518,000 |
| 1990/06/07 | 1,570 | 1,600 | 1,560 | 1,590 | 555,000 |
| 1990/06/06 | 1,580 | 1,590 | 1,570 | 1,570 | 465,000 |
| 1990/06/05 | 1,600 | 1,600 | 1,580 | 1,580 | 367,000 |
| 1990/06/04 | 1,600 | 1,600 | 1,580 | 1,580 | 219,000 |
| 1990/06/01 | 1,590 | 1,600 | 1,560 | 1,560 | 364,000 |
| 1990/05/31 | 1,600 | 1,600 | 1,580 | 1,590 | 480,000 |
| 1990/05/30 | 1,600 | 1,600 | 1,560 | 1,580 | 757,000 |
| 1990/05/29 | 1,570 | 1,590 | 1,560 | 1,590 | 1,082,000 |
| 1990/05/28 | 1,570 | 1,580 | 1,560 | 1,560 | 242,000 |
| 1990/05/25 | 1,620 | 1,620 | 1,570 | 1,570 | 975,000 |
| 1990/05/24 | 1,630 | 1,650 | 1,600 | 1,610 | 567,000 |
| 1990/05/23 | 1,670 | 1,670 | 1,640 | 1,650 | 500,000 |
| 1990/05/22 | 1,610 | 1,660 | 1,610 | 1,650 | 812,000 |
| 1990/05/21 | 1,600 | 1,620 | 1,590 | 1,610 | 630,000 |
| 1990/05/18 | 1,590 | 1,610 | 1,590 | 1,610 | 216,000 |
| 1990/05/17 | 1,570 | 1,600 | 1,560 | 1,580 | 354,000 |
| 1990/05/16 | 1,540 | 1,570 | 1,540 | 1,570 | 309,000 |
| 1990/05/15 | 1,600 | 1,600 | 1,570 | 1,570 | 389,000 |
| 1990/05/14 | 1,590 | 1,620 | 1,580 | 1,590 | 340,000 |
| 1990/05/11 | 1,550 | 1,600 | 1,550 | 1,590 | 489,000 |
| 1990/05/10 | 1,560 | 1,570 | 1,540 | 1,570 | 1,086,000 |
| 1990/05/09 | 1,600 | 1,600 | 1,580 | 1,580 | 226,000 |
| 1990/05/08 | 1,580 | 1,620 | 1,580 | 1,610 | 333,000 |
| 1990/05/07 | 1,590 | 1,610 | 1,590 | 1,590 | 286,000 |
| 1990/05/02 | 1,580 | 1,610 | 1,580 | 1,590 | 339,000 |
| 1990/05/01 | 1,560 | 1,580 | 1,560 | 1,580 | 194,000 |
| 1990/04/27 | 1,580 | 1,600 | 1,580 | 1,590 | 174,000 |
| 1990/04/26 | 1,580 | 1,610 | 1,580 | 1,610 | 337,000 |
| 1990/04/25 | 1,590 | 1,600 | 1,580 | 1,590 | 358,000 |
| 1990/04/24 | 1,540 | 1,610 | 1,540 | 1,610 | 694,000 |
| 1990/04/23 | 1,580 | 1,590 | 1,570 | 1,570 | 598,000 |
| 1990/04/20 | 1,570 | 1,610 | 1,560 | 1,610 | 846,000 |
| 1990/04/19 | 1,640 | 1,640 | 1,580 | 1,600 | 500,000 |
| 1990/04/18 | 1,580 | 1,670 | 1,580 | 1,620 | 1,020,000 |
| 1990/04/17 | 1,590 | 1,620 | 1,580 | 1,610 | 442,000 |
| 1990/04/16 | 1,590 | 1,610 | 1,590 | 1,590 | 644,000 |
| 1990/04/13 | 1,640 | 1,670 | 1,610 | 1,620 | 1,490,000 |
| 1990/04/12 | 1,690 | 1,690 | 1,640 | 1,660 | 1,235,000 |
| 1990/04/11 | 1,660 | 1,700 | 1,660 | 1,670 | 3,549,000 |
| 1990/04/10 | 1,670 | 1,700 | 1,650 | 1,650 | 2,310,000 |
| 1990/04/09 | 1,680 | 1,710 | 1,660 | 1,700 | 2,925,000 |
| 1990/04/06 | 1,710 | 1,730 | 1,650 | 1,680 | 4,053,000 |
| 1990/04/05 | 1,650 | 1,700 | 1,630 | 1,690 | 3,008,000 |
| 1990/04/04 | 1,720 | 1,730 | 1,640 | 1,680 | 3,979,000 |
| 1990/04/03 | 1,630 | 1,720 | 1,600 | 1,690 | 3,930,000 |
| 1990/04/02 | 1,590 | 1,630 | 1,560 | 1,590 | 1,197,000 |
| 1990/03/30 | 1,670 | 1,700 | 1,630 | 1,650 | 3,573,000 |
| 1990/03/29 | 1,680 | 1,720 | 1,660 | 1,680 | 4,433,000 |
| 1990/03/28 | 1,570 | 1,650 | 1,550 | 1,630 | 2,041,000 |
| 1990/03/27 | 1,520 | 1,590 | 1,480 | 1,580 | 1,378,000 |
| 1990/03/26 | 1,450 | 1,530 | 1,430 | 1,510 | 746,000 |
| 1990/03/23 | 1,330 | 1,420 | 1,310 | 1,420 | 518,000 |
| 1990/03/22 | 1,310 | 1,330 | 1,250 | 1,290 | 329,000 |
| 1990/03/20 | 1,380 | 1,410 | 1,270 | 1,330 | 605,000 |
| 1990/03/19 | 1,450 | 1,450 | 1,370 | 1,400 | 256,000 |
| 1990/03/16 | 1,480 | 1,510 | 1,430 | 1,430 | 291,000 |
| 1990/03/15 | 1,450 | 1,470 | 1,450 | 1,470 | 364,000 |
| 1990/03/14 | 1,470 | 1,480 | 1,440 | 1,440 | 558,000 |
| 1990/03/13 | 1,510 | 1,510 | 1,490 | 1,490 | 362,000 |
| 1990/03/12 | 1,520 | 1,530 | 1,500 | 1,500 | 212,000 |
| 1990/03/09 | 1,570 | 1,580 | 1,540 | 1,550 | 417,000 |
| 1990/03/08 | 1,540 | 1,590 | 1,540 | 1,570 | 319,000 |
| 1990/03/07 | 1,590 | 1,590 | 1,530 | 1,530 | 362,000 |
| 1990/03/06 | 1,590 | 1,590 | 1,580 | 1,580 | 223,000 |
| 1990/03/05 | 1,610 | 1,610 | 1,580 | 1,590 | 264,000 |
| 1990/03/02 | 1,560 | 1,610 | 1,540 | 1,580 | 592,000 |
| 1990/03/01 | 1,540 | 1,570 | 1,530 | 1,530 | 347,000 |
| 1990/02/28 | 1,510 | 1,550 | 1,500 | 1,530 | 434,000 |
| 1990/02/27 | 1,480 | 1,510 | 1,410 | 1,490 | 593,000 |
| 1990/02/26 | 1,480 | 1,490 | 1,410 | 1,460 | 312,000 |
| 1990/02/23 | 1,560 | 1,560 | 1,510 | 1,540 | 233,000 |
| 1990/02/22 | 1,580 | 1,600 | 1,530 | 1,570 | 228,000 |
| 1990/02/21 | 1,580 | 1,600 | 1,530 | 1,540 | 507,000 |
| 1990/02/20 | 1,590 | 1,590 | 1,570 | 1,580 | 107,000 |
| 1990/02/19 | 1,620 | 1,620 | 1,580 | 1,600 | 167,000 |
| 1990/02/16 | 1,630 | 1,640 | 1,610 | 1,620 | 735,000 |
| 1990/02/15 | 1,610 | 1,640 | 1,580 | 1,610 | 358,000 |
| 1990/02/14 | 1,600 | 1,600 | 1,560 | 1,580 | 225,000 |
| 1990/02/13 | 1,600 | 1,600 | 1,570 | 1,580 | 177,000 |
| 1990/02/09 | 1,560 | 1,580 | 1,550 | 1,570 | 242,000 |
| 1990/02/08 | 1,580 | 1,580 | 1,550 | 1,550 | 496,000 |
| 1990/02/07 | 1,580 | 1,580 | 1,560 | 1,570 | 342,000 |
| 1990/02/06 | 1,570 | 1,580 | 1,560 | 1,570 | 233,000 |
| 1990/02/05 | 1,580 | 1,590 | 1,560 | 1,570 | 433,000 |
| 1990/02/02 | 1,590 | 1,600 | 1,570 | 1,580 | 317,000 |
| 1990/02/01 | 1,590 | 1,600 | 1,580 | 1,590 | 275,000 |
| 1990/01/31 | 1,600 | 1,620 | 1,590 | 1,590 | 287,000 |
| 1990/01/30 | 1,590 | 1,620 | 1,590 | 1,610 | 325,000 |
| 1990/01/29 | 1,610 | 1,610 | 1,580 | 1,600 | 822,000 |
| 1990/01/26 | 1,620 | 1,640 | 1,600 | 1,610 | 697,000 |
| 1990/01/25 | 1,630 | 1,650 | 1,610 | 1,630 | 531,000 |
| 1990/01/24 | 1,660 | 1,660 | 1,640 | 1,640 | 344,000 |
| 1990/01/23 | 1,620 | 1,650 | 1,620 | 1,640 | 296,000 |
| 1990/01/22 | 1,670 | 1,670 | 1,600 | 1,620 | 321,000 |
| 1990/01/19 | 1,650 | 1,650 | 1,620 | 1,640 | 272,000 |
| 1990/01/18 | 1,610 | 1,650 | 1,600 | 1,620 | 840,000 |
| 1990/01/17 | 1,630 | 1,640 | 1,600 | 1,610 | 421,000 |
| 1990/01/16 | 1,650 | 1,660 | 1,610 | 1,620 | 398,000 |
| 1990/01/12 | 1,680 | 1,690 | 1,650 | 1,690 | 1,103,000 |
| 1990/01/11 | 1,640 | 1,660 | 1,630 | 1,660 | 539,000 |
| 1990/01/10 | 1,670 | 1,670 | 1,610 | 1,630 | 428,000 |
| 1990/01/09 | 1,670 | 1,670 | 1,620 | 1,660 | 384,000 |
| 1990/01/08 | 1,670 | 1,670 | 1,610 | 1,640 | 529,000 |
| 1990/01/05 | 1,660 | 1,660 | 1,590 | 1,610 | 467,000 |
| 1990/01/04 | 1,660 | 1,660 | 1,610 | 1,630 | 356,000 |