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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,310 | 1,340 | 1,310 | 1,340 | 230,000 |
| 1991/12/27 | 1,320 | 1,320 | 1,310 | 1,310 | 105,000 |
| 1991/12/26 | 1,310 | 1,330 | 1,310 | 1,310 | 134,000 |
| 1991/12/25 | 1,300 | 1,330 | 1,300 | 1,330 | 312,000 |
| 1991/12/24 | 1,350 | 1,360 | 1,290 | 1,300 | 533,000 |
| 1991/12/20 | 1,360 | 1,360 | 1,330 | 1,350 | 200,000 |
| 1991/12/19 | 1,370 | 1,370 | 1,350 | 1,360 | 207,000 |
| 1991/12/18 | 1,370 | 1,390 | 1,370 | 1,370 | 54,000 |
| 1991/12/17 | 1,400 | 1,400 | 1,380 | 1,390 | 264,000 |
| 1991/12/16 | 1,420 | 1,420 | 1,400 | 1,400 | 104,000 |
| 1991/12/13 | 1,410 | 1,430 | 1,390 | 1,410 | 862,000 |
| 1991/12/12 | 1,400 | 1,410 | 1,390 | 1,410 | 343,000 |
| 1991/12/11 | 1,340 | 1,380 | 1,330 | 1,380 | 186,000 |
| 1991/12/10 | 1,370 | 1,370 | 1,330 | 1,330 | 320,000 |
| 1991/12/09 | 1,360 | 1,390 | 1,360 | 1,360 | 154,000 |
| 1991/12/06 | 1,370 | 1,370 | 1,360 | 1,360 | 95,000 |
| 1991/12/05 | 1,400 | 1,410 | 1,370 | 1,380 | 122,000 |
| 1991/12/04 | 1,360 | 1,400 | 1,350 | 1,400 | 451,000 |
| 1991/12/03 | 1,350 | 1,370 | 1,330 | 1,350 | 376,000 |
| 1991/12/02 | 1,360 | 1,360 | 1,330 | 1,330 | 485,000 |
| 1991/11/29 | 1,410 | 1,420 | 1,360 | 1,370 | 481,000 |
| 1991/11/28 | 1,410 | 1,410 | 1,390 | 1,410 | 382,000 |
| 1991/11/27 | 1,410 | 1,430 | 1,410 | 1,420 | 464,000 |
| 1991/11/26 | 1,420 | 1,430 | 1,400 | 1,400 | 472,000 |
| 1991/11/25 | 1,410 | 1,430 | 1,410 | 1,420 | 158,000 |
| 1991/11/22 | 1,440 | 1,440 | 1,400 | 1,430 | 349,000 |
| 1991/11/21 | 1,450 | 1,460 | 1,420 | 1,440 | 420,000 |
| 1991/11/20 | 1,410 | 1,430 | 1,410 | 1,430 | 518,000 |
| 1991/11/19 | 1,450 | 1,450 | 1,420 | 1,420 | 878,000 |
| 1991/11/18 | 1,410 | 1,430 | 1,410 | 1,430 | 976,000 |
| 1991/11/15 | 1,490 | 1,490 | 1,460 | 1,470 | 662,000 |
| 1991/11/14 | 1,510 | 1,510 | 1,470 | 1,490 | 1,042,000 |
| 1991/11/13 | 1,510 | 1,520 | 1,500 | 1,500 | 372,000 |
| 1991/11/12 | 1,490 | 1,510 | 1,490 | 1,490 | 874,000 |
| 1991/11/11 | 1,500 | 1,510 | 1,480 | 1,480 | 278,000 |
| 1991/11/08 | 1,530 | 1,530 | 1,490 | 1,510 | 996,000 |
| 1991/11/07 | 1,500 | 1,540 | 1,490 | 1,530 | 1,803,000 |
| 1991/11/06 | 1,490 | 1,510 | 1,490 | 1,490 | 1,061,000 |
| 1991/11/05 | 1,520 | 1,520 | 1,490 | 1,510 | 1,074,000 |
| 1991/11/01 | 1,560 | 1,580 | 1,520 | 1,530 | 6,010,000 |
| 1991/10/31 | 1,510 | 1,560 | 1,500 | 1,550 | 4,996,000 |
| 1991/10/30 | 1,510 | 1,520 | 1,490 | 1,500 | 1,535,000 |
| 1991/10/29 | 1,480 | 1,500 | 1,460 | 1,500 | 760,000 |
| 1991/10/28 | 1,480 | 1,480 | 1,460 | 1,480 | 550,000 |
| 1991/10/25 | 1,480 | 1,480 | 1,460 | 1,460 | 334,000 |
| 1991/10/24 | 1,500 | 1,500 | 1,480 | 1,490 | 757,000 |
| 1991/10/23 | 1,500 | 1,500 | 1,460 | 1,500 | 744,000 |
| 1991/10/22 | 1,460 | 1,510 | 1,460 | 1,500 | 1,737,000 |
| 1991/10/21 | 1,460 | 1,470 | 1,450 | 1,460 | 953,000 |
| 1991/10/18 | 1,430 | 1,480 | 1,430 | 1,460 | 1,588,000 |
| 1991/10/17 | 1,420 | 1,430 | 1,410 | 1,430 | 318,000 |
| 1991/10/16 | 1,420 | 1,420 | 1,410 | 1,410 | 1,367,000 |
| 1991/10/15 | 1,400 | 1,420 | 1,390 | 1,420 | 576,000 |
| 1991/10/14 | 1,400 | 1,420 | 1,390 | 1,390 | 352,000 |
| 1991/10/11 | 1,420 | 1,430 | 1,400 | 1,410 | 433,000 |
| 1991/10/09 | 1,430 | 1,450 | 1,420 | 1,440 | 443,000 |
| 1991/10/08 | 1,410 | 1,460 | 1,400 | 1,430 | 1,162,000 |
| 1991/10/07 | 1,410 | 1,430 | 1,390 | 1,410 | 1,048,000 |
| 1991/10/04 | 1,450 | 1,460 | 1,420 | 1,420 | 1,654,000 |
| 1991/10/03 | 1,490 | 1,490 | 1,460 | 1,460 | 2,161,000 |
| 1991/10/02 | 1,520 | 1,520 | 1,490 | 1,490 | 2,084,000 |
| 1991/10/01 | 1,500 | 1,550 | 1,490 | 1,520 | 5,357,000 |
| 1991/09/30 | 1,520 | 1,530 | 1,480 | 1,480 | 2,972,000 |
| 1991/09/27 | 1,490 | 1,550 | 1,460 | 1,510 | 6,487,000 |
| 1991/09/26 | 1,500 | 1,510 | 1,470 | 1,480 | 2,088,000 |
| 1991/09/25 | 1,430 | 1,510 | 1,420 | 1,510 | 5,959,000 |
| 1991/09/24 | 1,420 | 1,430 | 1,410 | 1,420 | 1,261,000 |
| 1991/09/20 | 1,470 | 1,480 | 1,430 | 1,440 | 2,830,000 |
| 1991/09/19 | 1,400 | 1,490 | 1,400 | 1,470 | 6,055,000 |
| 1991/09/18 | 1,390 | 1,440 | 1,380 | 1,400 | 6,652,000 |
| 1991/09/17 | 1,360 | 1,400 | 1,330 | 1,400 | 3,504,000 |
| 1991/09/13 | 1,320 | 1,350 | 1,300 | 1,350 | 2,392,000 |
| 1991/09/12 | 1,270 | 1,310 | 1,270 | 1,310 | 736,000 |
| 1991/09/11 | 1,260 | 1,280 | 1,250 | 1,270 | 285,000 |
| 1991/09/10 | 1,270 | 1,280 | 1,260 | 1,270 | 1,128,000 |
| 1991/09/09 | 1,290 | 1,290 | 1,280 | 1,280 | 233,000 |
| 1991/09/06 | 1,290 | 1,300 | 1,270 | 1,270 | 3,003,000 |
| 1991/09/05 | 1,290 | 1,300 | 1,270 | 1,300 | 4,582,000 |
| 1991/09/04 | 1,280 | 1,310 | 1,270 | 1,280 | 1,081,000 |
| 1991/09/03 | 1,280 | 1,320 | 1,280 | 1,290 | 1,487,000 |
| 1991/09/02 | 1,230 | 1,240 | 1,210 | 1,240 | 45,000 |
| 1991/08/30 | 1,210 | 1,240 | 1,200 | 1,240 | 170,000 |
| 1991/08/29 | 1,200 | 1,210 | 1,180 | 1,200 | 139,000 |
| 1991/08/28 | 1,160 | 1,180 | 1,150 | 1,180 | 137,000 |
| 1991/08/27 | 1,160 | 1,180 | 1,150 | 1,170 | 136,000 |
| 1991/08/26 | 1,180 | 1,180 | 1,150 | 1,160 | 132,000 |
| 1991/08/23 | 1,160 | 1,170 | 1,160 | 1,160 | 161,000 |
| 1991/08/22 | 1,210 | 1,220 | 1,190 | 1,190 | 357,000 |
| 1991/08/21 | 1,130 | 1,190 | 1,130 | 1,190 | 169,000 |
| 1991/08/20 | 1,110 | 1,150 | 1,090 | 1,130 | 359,000 |
| 1991/08/19 | 1,150 | 1,170 | 1,090 | 1,090 | 455,000 |
| 1991/08/16 | 1,190 | 1,200 | 1,170 | 1,170 | 306,000 |
| 1991/08/15 | 1,190 | 1,210 | 1,180 | 1,200 | 362,000 |
| 1991/08/14 | 1,200 | 1,210 | 1,190 | 1,200 | 323,000 |
| 1991/08/13 | 1,190 | 1,210 | 1,180 | 1,190 | 414,000 |
| 1991/08/12 | 1,240 | 1,240 | 1,190 | 1,190 | 384,000 |
| 1991/08/09 | 1,260 | 1,260 | 1,240 | 1,250 | 481,000 |
| 1991/08/08 | 1,260 | 1,280 | 1,260 | 1,280 | 331,000 |
| 1991/08/07 | 1,280 | 1,280 | 1,260 | 1,280 | 544,000 |
| 1991/08/06 | 1,290 | 1,290 | 1,270 | 1,280 | 611,000 |
| 1991/08/05 | 1,290 | 1,310 | 1,290 | 1,290 | 513,000 |
| 1991/08/02 | 1,310 | 1,310 | 1,290 | 1,290 | 714,000 |
| 1991/08/01 | 1,310 | 1,320 | 1,300 | 1,310 | 448,000 |
| 1991/07/31 | 1,330 | 1,340 | 1,300 | 1,330 | 1,386,000 |
| 1991/07/30 | 1,310 | 1,330 | 1,300 | 1,310 | 916,000 |
| 1991/07/29 | 1,320 | 1,330 | 1,310 | 1,310 | 683,000 |
| 1991/07/26 | 1,300 | 1,330 | 1,300 | 1,310 | 883,000 |
| 1991/07/25 | 1,340 | 1,350 | 1,300 | 1,300 | 1,610,000 |
| 1991/07/24 | 1,330 | 1,350 | 1,320 | 1,320 | 1,292,000 |
| 1991/07/23 | 1,330 | 1,340 | 1,320 | 1,340 | 834,000 |
| 1991/07/22 | 1,340 | 1,340 | 1,320 | 1,330 | 1,112,000 |
| 1991/07/19 | 1,360 | 1,380 | 1,340 | 1,340 | 3,346,000 |
| 1991/07/18 | 1,330 | 1,340 | 1,300 | 1,330 | 1,234,000 |
| 1991/07/17 | 1,340 | 1,340 | 1,330 | 1,330 | 835,000 |
| 1991/07/16 | 1,360 | 1,360 | 1,340 | 1,350 | 1,025,000 |
| 1991/07/15 | 1,360 | 1,370 | 1,350 | 1,360 | 1,495,000 |
| 1991/07/12 | 1,340 | 1,370 | 1,330 | 1,360 | 2,165,000 |
| 1991/07/11 | 1,330 | 1,350 | 1,330 | 1,330 | 1,225,000 |
| 1991/07/10 | 1,300 | 1,370 | 1,290 | 1,350 | 4,376,000 |
| 1991/07/09 | 1,270 | 1,310 | 1,220 | 1,300 | 1,426,000 |
| 1991/07/08 | 1,290 | 1,300 | 1,250 | 1,250 | 834,000 |
| 1991/07/05 | 1,300 | 1,330 | 1,280 | 1,290 | 2,730,000 |
| 1991/07/04 | 1,250 | 1,300 | 1,240 | 1,290 | 905,000 |
| 1991/07/03 | 1,290 | 1,300 | 1,260 | 1,260 | 1,254,000 |
| 1991/07/02 | 1,260 | 1,310 | 1,260 | 1,300 | 3,387,000 |
| 1991/07/01 | 1,260 | 1,280 | 1,230 | 1,280 | 821,000 |
| 1991/06/28 | 1,240 | 1,250 | 1,220 | 1,240 | 439,000 |
| 1991/06/27 | 1,220 | 1,240 | 1,200 | 1,230 | 806,000 |
| 1991/06/26 | 1,220 | 1,250 | 1,220 | 1,240 | 563,000 |
| 1991/06/25 | 1,180 | 1,220 | 1,180 | 1,220 | 513,000 |
| 1991/06/24 | 1,240 | 1,240 | 1,220 | 1,220 | 217,000 |
| 1991/06/21 | 1,240 | 1,250 | 1,230 | 1,240 | 641,000 |
| 1991/06/20 | 1,230 | 1,240 | 1,220 | 1,240 | 507,000 |
| 1991/06/19 | 1,230 | 1,240 | 1,220 | 1,220 | 578,000 |
| 1991/06/18 | 1,260 | 1,260 | 1,230 | 1,250 | 531,000 |
| 1991/06/17 | 1,280 | 1,280 | 1,250 | 1,260 | 546,000 |
| 1991/06/14 | 1,280 | 1,290 | 1,260 | 1,280 | 1,877,000 |
| 1991/06/13 | 1,200 | 1,270 | 1,200 | 1,270 | 1,578,000 |
| 1991/06/12 | 1,230 | 1,250 | 1,210 | 1,210 | 572,000 |
| 1991/06/11 | 1,200 | 1,230 | 1,200 | 1,230 | 465,000 |
| 1991/06/10 | 1,200 | 1,210 | 1,190 | 1,200 | 421,000 |
| 1991/06/07 | 1,240 | 1,240 | 1,210 | 1,220 | 710,000 |
| 1991/06/06 | 1,240 | 1,260 | 1,220 | 1,230 | 2,427,000 |
| 1991/06/05 | 1,260 | 1,270 | 1,220 | 1,230 | 1,844,000 |
| 1991/06/04 | 1,200 | 1,320 | 1,180 | 1,280 | 6,194,000 |
| 1991/06/03 | 1,200 | 1,200 | 1,170 | 1,180 | 236,000 |
| 1991/05/31 | 1,180 | 1,190 | 1,160 | 1,190 | 716,000 |
| 1991/05/30 | 1,130 | 1,150 | 1,130 | 1,150 | 219,000 |
| 1991/05/29 | 1,130 | 1,150 | 1,130 | 1,150 | 133,000 |
| 1991/05/28 | 1,140 | 1,150 | 1,130 | 1,150 | 120,000 |
| 1991/05/27 | 1,170 | 1,170 | 1,140 | 1,140 | 197,000 |
| 1991/05/24 | 1,130 | 1,150 | 1,130 | 1,150 | 235,000 |
| 1991/05/23 | 1,150 | 1,150 | 1,130 | 1,150 | 140,000 |
| 1991/05/22 | 1,140 | 1,150 | 1,130 | 1,130 | 197,000 |
| 1991/05/21 | 1,130 | 1,150 | 1,100 | 1,140 | 473,000 |
| 1991/05/20 | 1,160 | 1,160 | 1,140 | 1,150 | 93,000 |
| 1991/05/17 | 1,170 | 1,180 | 1,140 | 1,160 | 240,000 |
| 1991/05/16 | 1,160 | 1,160 | 1,130 | 1,150 | 372,000 |
| 1991/05/15 | 1,170 | 1,180 | 1,160 | 1,170 | 266,000 |
| 1991/05/14 | 1,180 | 1,190 | 1,170 | 1,190 | 650,000 |
| 1991/05/13 | 1,220 | 1,230 | 1,190 | 1,190 | 442,000 |
| 1991/05/10 | 1,230 | 1,240 | 1,210 | 1,230 | 1,270,000 |
| 1991/05/09 | 1,180 | 1,240 | 1,180 | 1,230 | 3,445,000 |
| 1991/05/08 | 1,200 | 1,200 | 1,180 | 1,190 | 1,528,000 |
| 1991/05/07 | 1,180 | 1,210 | 1,170 | 1,210 | 6,050,000 |
| 1991/05/02 | 1,110 | 1,160 | 1,110 | 1,160 | 3,212,000 |
| 1991/05/01 | 1,090 | 1,110 | 1,070 | 1,100 | 1,230,000 |
| 1991/04/30 | 1,060 | 1,060 | 1,050 | 1,050 | 154,000 |
| 1991/04/26 | 1,060 | 1,070 | 1,050 | 1,060 | 198,000 |
| 1991/04/25 | 1,070 | 1,080 | 1,050 | 1,050 | 260,000 |
| 1991/04/24 | 1,070 | 1,080 | 1,050 | 1,070 | 405,000 |
| 1991/04/23 | 1,060 | 1,070 | 1,040 | 1,070 | 803,000 |
| 1991/04/22 | 1,070 | 1,080 | 1,060 | 1,070 | 174,000 |
| 1991/04/19 | 1,100 | 1,100 | 1,070 | 1,090 | 733,000 |
| 1991/04/18 | 1,120 | 1,120 | 1,080 | 1,100 | 570,000 |
| 1991/04/17 | 1,060 | 1,110 | 1,050 | 1,110 | 743,000 |
| 1991/04/16 | 1,060 | 1,070 | 1,040 | 1,060 | 442,000 |
| 1991/04/15 | 1,080 | 1,080 | 1,060 | 1,070 | 217,000 |
| 1991/04/12 | 1,060 | 1,090 | 1,050 | 1,080 | 556,000 |
| 1991/04/11 | 1,060 | 1,070 | 1,050 | 1,060 | 120,000 |
| 1991/04/10 | 1,060 | 1,070 | 1,050 | 1,070 | 304,000 |
| 1991/04/09 | 1,100 | 1,100 | 1,060 | 1,070 | 350,000 |
| 1991/04/08 | 1,100 | 1,100 | 1,090 | 1,100 | 338,000 |
| 1991/04/05 | 1,090 | 1,100 | 1,080 | 1,100 | 472,000 |
| 1991/04/04 | 1,060 | 1,080 | 1,060 | 1,080 | 267,000 |
| 1991/04/03 | 1,070 | 1,090 | 1,060 | 1,060 | 163,000 |
| 1991/04/02 | 1,040 | 1,070 | 1,040 | 1,070 | 158,000 |
| 1991/04/01 | 1,050 | 1,070 | 1,050 | 1,060 | 179,000 |
| 1991/03/29 | 1,050 | 1,070 | 1,050 | 1,070 | 107,000 |
| 1991/03/28 | 1,030 | 1,060 | 1,010 | 1,050 | 457,000 |
| 1991/03/27 | 1,040 | 1,050 | 1,010 | 1,010 | 544,000 |
| 1991/03/26 | 1,060 | 1,070 | 1,030 | 1,030 | 466,000 |
| 1991/03/26 | 1 -> 1.05 分割 | ||||
| 1991/03/25 | 1,090 | 1,110 | 1,080 | 1,110 | 582,000 |
| 1991/03/22 | 1,080 | 1,090 | 1,070 | 1,080 | 1,469,000 |
| 1991/03/20 | 1,130 | 1,140 | 1,050 | 1,050 | 1,897,000 |
| 1991/03/19 | 1,160 | 1,160 | 1,150 | 1,150 | 290,000 |
| 1991/03/18 | 1,160 | 1,170 | 1,150 | 1,170 | 629,000 |
| 1991/03/15 | 1,130 | 1,160 | 1,130 | 1,160 | 741,000 |
| 1991/03/14 | 1,130 | 1,140 | 1,130 | 1,140 | 194,000 |
| 1991/03/13 | 1,130 | 1,150 | 1,120 | 1,120 | 535,000 |
| 1991/03/12 | 1,160 | 1,170 | 1,140 | 1,140 | 210,000 |
| 1991/03/11 | 1,160 | 1,180 | 1,150 | 1,180 | 328,000 |
| 1991/03/08 | 1,150 | 1,170 | 1,150 | 1,160 | 519,000 |
| 1991/03/07 | 1,150 | 1,170 | 1,140 | 1,170 | 1,119,000 |
| 1991/03/06 | 1,130 | 1,140 | 1,120 | 1,130 | 513,000 |
| 1991/03/05 | 1,100 | 1,120 | 1,090 | 1,110 | 461,000 |
| 1991/03/04 | 1,080 | 1,100 | 1,080 | 1,090 | 113,000 |
| 1991/03/01 | 1,130 | 1,130 | 1,090 | 1,100 | 359,000 |
| 1991/02/28 | 1,100 | 1,120 | 1,090 | 1,110 | 396,000 |
| 1991/02/27 | 1,090 | 1,110 | 1,090 | 1,090 | 214,000 |
| 1991/02/26 | 1,130 | 1,140 | 1,100 | 1,120 | 432,000 |
| 1991/02/25 | 1,080 | 1,130 | 1,080 | 1,130 | 512,000 |
| 1991/02/22 | 1,100 | 1,110 | 1,070 | 1,110 | 403,000 |
| 1991/02/21 | 1,050 | 1,110 | 1,050 | 1,110 | 593,000 |
| 1991/02/20 | 1,060 | 1,090 | 1,060 | 1,070 | 256,000 |
| 1991/02/19 | 1,120 | 1,120 | 1,080 | 1,080 | 525,000 |
| 1991/02/18 | 1,100 | 1,120 | 1,080 | 1,110 | 1,242,000 |
| 1991/02/15 | 1,030 | 1,070 | 1,030 | 1,070 | 1,966,000 |
| 1991/02/14 | 1,030 | 1,040 | 1,020 | 1,030 | 684,000 |
| 1991/02/13 | 985 | 1,010 | 985 | 1,010 | 936,000 |
| 1991/02/12 | 980 | 996 | 980 | 990 | 454,000 |
| 1991/02/08 | 968 | 968 | 962 | 965 | 253,000 |
| 1991/02/07 | 960 | 965 | 960 | 960 | 185,000 |
| 1991/02/06 | 966 | 978 | 963 | 968 | 452,000 |
| 1991/02/05 | 940 | 966 | 940 | 966 | 168,000 |
| 1991/02/04 | 930 | 945 | 930 | 940 | 97,000 |
| 1991/02/01 | 931 | 934 | 925 | 928 | 178,000 |
| 1991/01/31 | 936 | 940 | 931 | 931 | 341,000 |
| 1991/01/30 | 925 | 930 | 922 | 930 | 360,000 |
| 1991/01/29 | 935 | 940 | 931 | 931 | 130,000 |
| 1991/01/28 | 936 | 950 | 936 | 940 | 124,000 |
| 1991/01/25 | 914 | 945 | 914 | 936 | 271,000 |
| 1991/01/24 | 912 | 921 | 912 | 912 | 324,000 |
| 1991/01/23 | 930 | 930 | 909 | 910 | 130,000 |
| 1991/01/22 | 945 | 945 | 930 | 940 | 237,000 |
| 1991/01/21 | 960 | 960 | 941 | 945 | 85,000 |
| 1991/01/18 | 955 | 975 | 952 | 960 | 258,000 |
| 1991/01/17 | 920 | 960 | 920 | 941 | 166,000 |
| 1991/01/16 | 948 | 950 | 932 | 932 | 196,000 |
| 1991/01/14 | 968 | 968 | 949 | 957 | 131,000 |
| 1991/01/11 | 958 | 958 | 949 | 958 | 285,000 |
| 1991/01/10 | 948 | 960 | 948 | 960 | 161,000 |
| 1991/01/09 | 975 | 979 | 948 | 948 | 117,000 |
| 1991/01/08 | 995 | 995 | 980 | 980 | 74,000 |
| 1991/01/07 | 998 | 998 | 985 | 998 | 75,000 |
| 1991/01/04 | 988 | 998 | 970 | 998 | 37,000 |