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 |
|---|---|---|---|---|---|
| 1992/12/30 | 1,080 | 1,090 | 1,060 | 1,070 | 125,000 |
| 1992/12/29 | 1,090 | 1,100 | 1,080 | 1,090 | 150,000 |
| 1992/12/28 | 1,080 | 1,090 | 1,080 | 1,080 | 208,000 |
| 1992/12/25 | 1,080 | 1,110 | 1,080 | 1,080 | 707,000 |
| 1992/12/24 | 1,090 | 1,100 | 1,080 | 1,080 | 536,000 |
| 1992/12/22 | 1,050 | 1,090 | 1,050 | 1,090 | 418,000 |
| 1992/12/21 | 1,060 | 1,080 | 1,060 | 1,060 | 274,000 |
| 1992/12/18 | 1,050 | 1,070 | 1,050 | 1,050 | 294,000 |
| 1992/12/17 | 1,050 | 1,060 | 1,040 | 1,060 | 214,000 |
| 1992/12/16 | 1,060 | 1,070 | 1,040 | 1,060 | 248,000 |
| 1992/12/15 | 1,040 | 1,060 | 1,040 | 1,060 | 62,000 |
| 1992/12/14 | 1,060 | 1,060 | 1,050 | 1,050 | 54,000 |
| 1992/12/11 | 1,080 | 1,080 | 1,050 | 1,050 | 447,000 |
| 1992/12/10 | 1,070 | 1,080 | 1,060 | 1,070 | 196,000 |
| 1992/12/09 | 1,040 | 1,060 | 1,030 | 1,050 | 207,000 |
| 1992/12/08 | 1,020 | 1,050 | 1,020 | 1,050 | 269,000 |
| 1992/12/07 | 1,030 | 1,040 | 1,020 | 1,020 | 163,000 |
| 1992/12/04 | 1,020 | 1,050 | 1,020 | 1,030 | 193,000 |
| 1992/12/03 | 1,050 | 1,050 | 1,030 | 1,040 | 462,000 |
| 1992/12/02 | 1,050 | 1,070 | 1,050 | 1,060 | 314,000 |
| 1992/12/01 | 1,080 | 1,080 | 1,050 | 1,080 | 1,089,000 |
| 1992/11/30 | 1,090 | 1,090 | 1,070 | 1,080 | 354,000 |
| 1992/11/27 | 1,050 | 1,080 | 1,050 | 1,080 | 498,000 |
| 1992/11/26 | 1,070 | 1,070 | 1,050 | 1,060 | 276,000 |
| 1992/11/25 | 1,070 | 1,070 | 1,040 | 1,050 | 443,000 |
| 1992/11/24 | 1,070 | 1,070 | 1,050 | 1,070 | 508,000 |
| 1992/11/20 | 1,040 | 1,060 | 1,040 | 1,060 | 209,000 |
| 1992/11/19 | 1,060 | 1,060 | 1,040 | 1,050 | 134,000 |
| 1992/11/18 | 1,040 | 1,070 | 1,020 | 1,040 | 1,070,000 |
| 1992/11/17 | 1,030 | 1,060 | 1,020 | 1,060 | 354,000 |
| 1992/11/16 | 1,020 | 1,030 | 1,020 | 1,030 | 265,000 |
| 1992/11/13 | 1,030 | 1,040 | 1,020 | 1,030 | 215,000 |
| 1992/11/12 | 1,060 | 1,060 | 1,020 | 1,040 | 298,000 |
| 1992/11/11 | 1,030 | 1,080 | 1,030 | 1,060 | 546,000 |
| 1992/11/10 | 1,010 | 1,030 | 1,000 | 1,020 | 345,000 |
| 1992/11/09 | 1,030 | 1,030 | 1,000 | 1,010 | 244,000 |
| 1992/11/06 | 1,030 | 1,040 | 1,030 | 1,030 | 252,000 |
| 1992/11/05 | 1,050 | 1,050 | 1,030 | 1,050 | 211,000 |
| 1992/11/04 | 1,040 | 1,060 | 1,040 | 1,060 | 181,000 |
| 1992/11/02 | 1,040 | 1,050 | 1,030 | 1,050 | 253,000 |
| 1992/10/30 | 1,050 | 1,060 | 1,040 | 1,050 | 305,000 |
| 1992/10/29 | 1,040 | 1,060 | 1,040 | 1,040 | 227,000 |
| 1992/10/28 | 1,060 | 1,080 | 1,060 | 1,060 | 436,000 |
| 1992/10/27 | 1,050 | 1,060 | 1,040 | 1,060 | 236,000 |
| 1992/10/26 | 1,070 | 1,070 | 1,040 | 1,050 | 206,000 |
| 1992/10/23 | 1,080 | 1,080 | 1,050 | 1,070 | 415,000 |
| 1992/10/22 | 1,090 | 1,090 | 1,070 | 1,080 | 227,000 |
| 1992/10/21 | 1,090 | 1,100 | 1,080 | 1,090 | 255,000 |
| 1992/10/20 | 1,090 | 1,100 | 1,080 | 1,080 | 234,000 |
| 1992/10/19 | 1,120 | 1,120 | 1,080 | 1,100 | 651,000 |
| 1992/10/16 | 1,090 | 1,120 | 1,090 | 1,110 | 709,000 |
| 1992/10/15 | 1,100 | 1,110 | 1,080 | 1,090 | 930,000 |
| 1992/10/14 | 1,110 | 1,130 | 1,100 | 1,110 | 1,823,000 |
| 1992/10/13 | 1,080 | 1,100 | 1,070 | 1,100 | 1,281,000 |
| 1992/10/12 | 1,070 | 1,080 | 1,060 | 1,070 | 268,000 |
| 1992/10/09 | 1,060 | 1,090 | 1,040 | 1,090 | 1,032,000 |
| 1992/10/08 | 1,020 | 1,050 | 1,020 | 1,050 | 460,000 |
| 1992/10/07 | 1,000 | 1,040 | 1,000 | 1,000 | 628,000 |
| 1992/10/06 | 994 | 1,000 | 990 | 1,000 | 301,000 |
| 1992/10/05 | 990 | 1,000 | 989 | 996 | 313,000 |
| 1992/10/02 | 1,010 | 1,010 | 995 | 1,000 | 231,000 |
| 1992/10/01 | 1,010 | 1,020 | 993 | 1,010 | 504,000 |
| 1992/09/30 | 1,040 | 1,050 | 987 | 1,000 | 421,000 |
| 1992/09/29 | 1,060 | 1,060 | 1,030 | 1,040 | 153,000 |
| 1992/09/28 | 1,070 | 1,080 | 1,050 | 1,050 | 647,000 |
| 1992/09/25 | 1,080 | 1,080 | 1,040 | 1,050 | 480,000 |
| 1992/09/24 | 1,070 | 1,090 | 1,060 | 1,090 | 657,000 |
| 1992/09/22 | 1,080 | 1,110 | 1,070 | 1,080 | 878,000 |
| 1992/09/21 | 1,100 | 1,100 | 1,080 | 1,080 | 354,000 |
| 1992/09/18 | 1,100 | 1,110 | 1,080 | 1,100 | 338,000 |
| 1992/09/17 | 1,060 | 1,110 | 1,060 | 1,110 | 627,000 |
| 1992/09/16 | 1,090 | 1,090 | 1,060 | 1,070 | 664,000 |
| 1992/09/14 | 1,090 | 1,120 | 1,080 | 1,100 | 1,129,000 |
| 1992/09/11 | 1,090 | 1,160 | 1,070 | 1,080 | 3,570,000 |
| 1992/09/10 | 1,050 | 1,110 | 1,040 | 1,090 | 4,571,000 |
| 1992/09/09 | 924 | 1,000 | 924 | 1,000 | 1,524,000 |
| 1992/09/08 | 904 | 929 | 904 | 929 | 338,000 |
| 1992/09/07 | 900 | 910 | 900 | 905 | 281,000 |
| 1992/09/04 | 879 | 903 | 871 | 871 | 446,000 |
| 1992/09/03 | 855 | 870 | 842 | 869 | 564,000 |
| 1992/09/02 | 851 | 854 | 846 | 850 | 333,000 |
| 1992/09/01 | 885 | 885 | 850 | 850 | 493,000 |
| 1992/08/31 | 895 | 895 | 881 | 885 | 157,000 |
| 1992/08/28 | 899 | 940 | 899 | 901 | 314,000 |
| 1992/08/27 | 850 | 895 | 850 | 894 | 93,000 |
| 1992/08/26 | 839 | 850 | 835 | 849 | 109,000 |
| 1992/08/25 | 850 | 850 | 825 | 844 | 209,000 |
| 1992/08/24 | 840 | 873 | 840 | 850 | 296,000 |
| 1992/08/21 | 805 | 835 | 805 | 824 | 152,000 |
| 1992/08/20 | 752 | 780 | 750 | 765 | 450,000 |
| 1992/08/19 | 770 | 770 | 748 | 751 | 140,000 |
| 1992/08/18 | 785 | 785 | 775 | 780 | 169,000 |
| 1992/08/17 | 795 | 798 | 783 | 785 | 114,000 |
| 1992/08/14 | 783 | 792 | 783 | 792 | 60,000 |
| 1992/08/13 | 763 | 785 | 755 | 770 | 350,000 |
| 1992/08/12 | 820 | 825 | 750 | 753 | 229,000 |
| 1992/08/11 | 856 | 860 | 825 | 828 | 173,000 |
| 1992/08/10 | 880 | 880 | 845 | 855 | 256,000 |
| 1992/08/07 | 898 | 898 | 877 | 879 | 204,000 |
| 1992/08/06 | 900 | 900 | 891 | 898 | 88,000 |
| 1992/08/05 | 900 | 900 | 890 | 890 | 87,000 |
| 1992/08/04 | 910 | 916 | 895 | 900 | 283,000 |
| 1992/08/03 | 911 | 911 | 910 | 911 | 36,000 |
| 1992/07/31 | 902 | 910 | 892 | 910 | 255,000 |
| 1992/07/30 | 900 | 910 | 890 | 892 | 99,000 |
| 1992/07/29 | 914 | 915 | 881 | 900 | 352,000 |
| 1992/07/28 | 893 | 910 | 893 | 910 | 292,000 |
| 1992/07/27 | 923 | 923 | 901 | 901 | 113,000 |
| 1992/07/24 | 919 | 922 | 912 | 915 | 146,000 |
| 1992/07/23 | 918 | 930 | 910 | 929 | 322,000 |
| 1992/07/22 | 937 | 937 | 916 | 918 | 164,000 |
| 1992/07/21 | 931 | 950 | 931 | 937 | 149,000 |
| 1992/07/20 | 950 | 950 | 935 | 935 | 182,000 |
| 1992/07/17 | 960 | 961 | 950 | 960 | 165,000 |
| 1992/07/16 | 959 | 960 | 957 | 960 | 87,000 |
| 1992/07/15 | 960 | 970 | 960 | 968 | 312,000 |
| 1992/07/14 | 975 | 975 | 949 | 960 | 240,000 |
| 1992/07/13 | 986 | 986 | 976 | 985 | 55,000 |
| 1992/07/10 | 985 | 985 | 975 | 976 | 89,000 |
| 1992/07/09 | 970 | 980 | 970 | 975 | 115,000 |
| 1992/07/08 | 983 | 985 | 970 | 970 | 59,000 |
| 1992/07/07 | 992 | 995 | 980 | 985 | 73,000 |
| 1992/07/06 | 991 | 994 | 982 | 982 | 143,000 |
| 1992/07/03 | 980 | 990 | 974 | 981 | 254,000 |
| 1992/07/02 | 966 | 974 | 951 | 974 | 219,000 |
| 1992/07/01 | 946 | 965 | 942 | 965 | 210,000 |
| 1992/06/30 | 936 | 941 | 936 | 936 | 127,000 |
| 1992/06/29 | 941 | 941 | 936 | 936 | 44,000 |
| 1992/06/26 | 950 | 959 | 940 | 940 | 180,000 |
| 1992/06/25 | 955 | 959 | 946 | 959 | 522,000 |
| 1992/06/24 | 960 | 965 | 945 | 955 | 562,000 |
| 1992/06/23 | 955 | 960 | 950 | 958 | 671,000 |
| 1992/06/22 | 980 | 989 | 955 | 955 | 341,000 |
| 1992/06/19 | 980 | 985 | 970 | 980 | 685,000 |
| 1992/06/18 | 979 | 989 | 975 | 980 | 588,000 |
| 1992/06/17 | 1,020 | 1,030 | 987 | 999 | 551,000 |
| 1992/06/16 | 1,030 | 1,040 | 1,020 | 1,040 | 487,000 |
| 1992/06/15 | 1,060 | 1,060 | 1,020 | 1,020 | 491,000 |
| 1992/06/12 | 1,080 | 1,090 | 1,070 | 1,070 | 485,000 |
| 1992/06/11 | 1,090 | 1,100 | 1,080 | 1,080 | 485,000 |
| 1992/06/10 | 1,130 | 1,130 | 1,090 | 1,090 | 557,000 |
| 1992/06/09 | 1,130 | 1,140 | 1,120 | 1,140 | 156,000 |
| 1992/06/08 | 1,130 | 1,130 | 1,110 | 1,120 | 287,000 |
| 1992/06/05 | 1,160 | 1,160 | 1,130 | 1,130 | 300,000 |
| 1992/06/04 | 1,180 | 1,180 | 1,160 | 1,160 | 169,000 |
| 1992/06/03 | 1,190 | 1,190 | 1,180 | 1,180 | 134,000 |
| 1992/06/02 | 1,190 | 1,190 | 1,180 | 1,190 | 110,000 |
| 1992/06/01 | 1,190 | 1,200 | 1,170 | 1,180 | 351,000 |
| 1992/05/29 | 1,220 | 1,220 | 1,180 | 1,190 | 390,000 |
| 1992/05/28 | 1,230 | 1,230 | 1,200 | 1,200 | 472,000 |
| 1992/05/27 | 1,230 | 1,250 | 1,220 | 1,250 | 227,000 |
| 1992/05/26 | 1,270 | 1,270 | 1,240 | 1,250 | 90,000 |
| 1992/05/25 | 1,260 | 1,270 | 1,260 | 1,260 | 189,000 |
| 1992/05/22 | 1,280 | 1,280 | 1,270 | 1,280 | 161,000 |
| 1992/05/21 | 1,260 | 1,280 | 1,260 | 1,280 | 146,000 |
| 1992/05/20 | 1,260 | 1,260 | 1,250 | 1,250 | 181,000 |
| 1992/05/19 | 1,270 | 1,270 | 1,240 | 1,260 | 316,000 |
| 1992/05/18 | 1,250 | 1,260 | 1,240 | 1,260 | 136,000 |
| 1992/05/15 | 1,290 | 1,290 | 1,240 | 1,240 | 306,000 |
| 1992/05/14 | 1,290 | 1,300 | 1,270 | 1,280 | 241,000 |
| 1992/05/13 | 1,260 | 1,300 | 1,260 | 1,270 | 589,000 |
| 1992/05/12 | 1,260 | 1,270 | 1,250 | 1,250 | 322,000 |
| 1992/05/11 | 1,260 | 1,270 | 1,250 | 1,260 | 482,000 |
| 1992/05/08 | 1,250 | 1,260 | 1,250 | 1,260 | 308,000 |
| 1992/05/07 | 1,220 | 1,270 | 1,220 | 1,260 | 533,000 |
| 1992/05/06 | 1,200 | 1,230 | 1,200 | 1,210 | 662,000 |
| 1992/05/01 | 1,210 | 1,220 | 1,200 | 1,200 | 403,000 |
| 1992/04/30 | 1,240 | 1,240 | 1,200 | 1,220 | 475,000 |
| 1992/04/28 | 1,250 | 1,250 | 1,230 | 1,230 | 301,000 |
| 1992/04/27 | 1,250 | 1,270 | 1,250 | 1,250 | 459,000 |
| 1992/04/24 | 1,260 | 1,270 | 1,250 | 1,260 | 1,007,000 |
| 1992/04/23 | 1,230 | 1,280 | 1,220 | 1,270 | 1,368,000 |
| 1992/04/22 | 1,190 | 1,210 | 1,180 | 1,210 | 330,000 |
| 1992/04/21 | 1,160 | 1,200 | 1,160 | 1,190 | 240,000 |
| 1992/04/20 | 1,180 | 1,180 | 1,170 | 1,180 | 133,000 |
| 1992/04/17 | 1,170 | 1,180 | 1,160 | 1,180 | 232,000 |
| 1992/04/16 | 1,160 | 1,200 | 1,140 | 1,170 | 1,157,000 |
| 1992/04/15 | 1,130 | 1,150 | 1,130 | 1,150 | 693,000 |
| 1992/04/14 | 1,110 | 1,120 | 1,090 | 1,110 | 452,000 |
| 1992/04/13 | 1,130 | 1,130 | 1,110 | 1,110 | 307,000 |
| 1992/04/10 | 1,120 | 1,140 | 1,110 | 1,120 | 601,000 |
| 1992/04/09 | 1,100 | 1,130 | 1,090 | 1,090 | 564,000 |
| 1992/04/08 | 1,130 | 1,140 | 1,110 | 1,110 | 532,000 |
| 1992/04/07 | 1,180 | 1,190 | 1,170 | 1,170 | 316,000 |
| 1992/04/06 | 1,180 | 1,190 | 1,160 | 1,190 | 139,000 |
| 1992/04/03 | 1,150 | 1,180 | 1,130 | 1,180 | 610,000 |
| 1992/04/02 | 1,170 | 1,180 | 1,120 | 1,150 | 822,000 |
| 1992/04/01 | 1,200 | 1,210 | 1,160 | 1,170 | 563,000 |
| 1992/03/31 | 1,220 | 1,220 | 1,190 | 1,210 | 481,000 |
| 1992/03/30 | 1,210 | 1,220 | 1,200 | 1,210 | 167,000 |
| 1992/03/27 | 1,220 | 1,230 | 1,200 | 1,210 | 338,000 |
| 1992/03/26 | 1,250 | 1,250 | 1,230 | 1,240 | 209,000 |
| 1992/03/25 | 1,210 | 1,230 | 1,200 | 1,230 | 470,000 |
| 1992/03/24 | 1,250 | 1,250 | 1,210 | 1,210 | 377,000 |
| 1992/03/23 | 1,260 | 1,260 | 1,240 | 1,250 | 543,000 |
| 1992/03/19 | 1,220 | 1,250 | 1,200 | 1,240 | 881,000 |
| 1992/03/18 | 1,230 | 1,230 | 1,170 | 1,210 | 778,000 |
| 1992/03/17 | 1,280 | 1,300 | 1,220 | 1,250 | 440,000 |
| 1992/03/16 | 1,320 | 1,320 | 1,270 | 1,300 | 476,000 |
| 1992/03/13 | 1,350 | 1,350 | 1,310 | 1,330 | 380,000 |
| 1992/03/12 | 1,330 | 1,350 | 1,310 | 1,330 | 499,000 |
| 1992/03/11 | 1,350 | 1,350 | 1,330 | 1,330 | 251,000 |
| 1992/03/10 | 1,330 | 1,360 | 1,330 | 1,350 | 664,000 |
| 1992/03/09 | 1,330 | 1,330 | 1,290 | 1,310 | 594,000 |
| 1992/03/06 | 1,340 | 1,350 | 1,320 | 1,330 | 445,000 |
| 1992/03/05 | 1,360 | 1,370 | 1,340 | 1,350 | 542,000 |
| 1992/03/04 | 1,370 | 1,370 | 1,350 | 1,350 | 472,000 |
| 1992/03/03 | 1,420 | 1,430 | 1,370 | 1,370 | 425,000 |
| 1992/03/02 | 1,420 | 1,440 | 1,410 | 1,430 | 1,284,000 |
| 1992/02/28 | 1,400 | 1,430 | 1,400 | 1,420 | 1,374,000 |
| 1992/02/27 | 1,370 | 1,380 | 1,350 | 1,380 | 472,000 |
| 1992/02/26 | 1,350 | 1,370 | 1,330 | 1,350 | 227,000 |
| 1992/02/25 | 1,320 | 1,340 | 1,320 | 1,340 | 78,000 |
| 1992/02/24 | 1,330 | 1,340 | 1,330 | 1,330 | 64,000 |
| 1992/02/21 | 1,350 | 1,350 | 1,330 | 1,350 | 203,000 |
| 1992/02/20 | 1,340 | 1,340 | 1,320 | 1,330 | 169,000 |
| 1992/02/19 | 1,330 | 1,350 | 1,320 | 1,320 | 200,000 |
| 1992/02/18 | 1,330 | 1,340 | 1,310 | 1,340 | 144,000 |
| 1992/02/17 | 1,330 | 1,350 | 1,310 | 1,350 | 153,000 |
| 1992/02/14 | 1,340 | 1,340 | 1,310 | 1,310 | 296,000 |
| 1992/02/13 | 1,350 | 1,360 | 1,330 | 1,360 | 317,000 |
| 1992/02/12 | 1,350 | 1,350 | 1,330 | 1,350 | 244,000 |
| 1992/02/10 | 1,380 | 1,380 | 1,350 | 1,380 | 621,000 |
| 1992/02/07 | 1,410 | 1,460 | 1,400 | 1,410 | 1,301,000 |
| 1992/02/06 | 1,380 | 1,410 | 1,380 | 1,410 | 480,000 |
| 1992/02/05 | 1,370 | 1,390 | 1,350 | 1,390 | 220,000 |
| 1992/02/04 | 1,360 | 1,370 | 1,350 | 1,360 | 54,000 |
| 1992/02/03 | 1,380 | 1,380 | 1,360 | 1,380 | 320,000 |
| 1992/01/31 | 1,340 | 1,380 | 1,330 | 1,380 | 627,000 |
| 1992/01/30 | 1,280 | 1,350 | 1,280 | 1,340 | 362,000 |
| 1992/01/29 | 1,300 | 1,300 | 1,280 | 1,290 | 59,000 |
| 1992/01/28 | 1,300 | 1,300 | 1,280 | 1,290 | 152,000 |
| 1992/01/27 | 1,290 | 1,300 | 1,270 | 1,300 | 222,000 |
| 1992/01/24 | 1,280 | 1,300 | 1,280 | 1,280 | 392,000 |
| 1992/01/23 | 1,320 | 1,330 | 1,300 | 1,300 | 265,000 |
| 1992/01/22 | 1,280 | 1,330 | 1,250 | 1,330 | 680,000 |
| 1992/01/21 | 1,300 | 1,310 | 1,280 | 1,280 | 163,000 |
| 1992/01/20 | 1,310 | 1,310 | 1,280 | 1,310 | 243,000 |
| 1992/01/17 | 1,310 | 1,320 | 1,280 | 1,320 | 256,000 |
| 1992/01/16 | 1,340 | 1,340 | 1,320 | 1,330 | 314,000 |
| 1992/01/14 | 1,320 | 1,320 | 1,310 | 1,320 | 413,000 |
| 1992/01/13 | 1,290 | 1,300 | 1,280 | 1,290 | 123,000 |
| 1992/01/10 | 1,330 | 1,330 | 1,290 | 1,300 | 511,000 |
| 1992/01/09 | 1,320 | 1,330 | 1,310 | 1,310 | 211,000 |
| 1992/01/08 | 1,360 | 1,370 | 1,340 | 1,340 | 149,000 |
| 1992/01/07 | 1,360 | 1,380 | 1,350 | 1,380 | 273,000 |
| 1992/01/06 | 1,370 | 1,370 | 1,340 | 1,340 | 108,000 |