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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,020 | 1,040 | 1,020 | 1,040 | 117,000 |
| 1993/12/29 | 1,020 | 1,040 | 1,010 | 1,040 | 257,000 |
| 1993/12/28 | 1,000 | 1,030 | 1,000 | 1,020 | 209,000 |
| 1993/12/27 | 1,000 | 1,010 | 990 | 1,000 | 233,000 |
| 1993/12/24 | 1,040 | 1,040 | 1,020 | 1,030 | 192,000 |
| 1993/12/22 | 1,020 | 1,050 | 1,010 | 1,050 | 371,000 |
| 1993/12/21 | 1,020 | 1,030 | 1,000 | 1,000 | 379,000 |
| 1993/12/20 | 1,050 | 1,050 | 1,000 | 1,000 | 356,000 |
| 1993/12/17 | 1,070 | 1,070 | 1,050 | 1,060 | 817,000 |
| 1993/12/16 | 1,040 | 1,050 | 1,030 | 1,050 | 636,000 |
| 1993/12/15 | 971 | 1,010 | 962 | 1,000 | 359,000 |
| 1993/12/14 | 984 | 985 | 961 | 961 | 220,000 |
| 1993/12/13 | 959 | 999 | 959 | 978 | 572,000 |
| 1993/12/10 | 930 | 959 | 925 | 949 | 414,000 |
| 1993/12/09 | 907 | 925 | 905 | 925 | 325,000 |
| 1993/12/08 | 915 | 915 | 895 | 897 | 358,000 |
| 1993/12/07 | 921 | 921 | 900 | 914 | 508,000 |
| 1993/12/06 | 948 | 948 | 920 | 920 | 332,000 |
| 1993/12/03 | 956 | 956 | 938 | 945 | 967,000 |
| 1993/12/02 | 985 | 1,010 | 956 | 956 | 688,000 |
| 1993/12/01 | 950 | 980 | 941 | 980 | 298,000 |
| 1993/11/30 | 950 | 950 | 922 | 941 | 272,000 |
| 1993/11/29 | 953 | 953 | 899 | 940 | 574,000 |
| 1993/11/26 | 994 | 995 | 950 | 950 | 515,000 |
| 1993/11/25 | 992 | 1,010 | 985 | 992 | 384,000 |
| 1993/11/24 | 1,040 | 1,040 | 982 | 982 | 773,000 |
| 1993/11/22 | 1,060 | 1,060 | 1,040 | 1,040 | 415,000 |
| 1993/11/19 | 1,070 | 1,080 | 1,060 | 1,080 | 216,000 |
| 1993/11/18 | 1,050 | 1,090 | 1,050 | 1,090 | 291,000 |
| 1993/11/17 | 1,050 | 1,050 | 1,040 | 1,050 | 377,000 |
| 1993/11/16 | 1,030 | 1,040 | 1,020 | 1,020 | 273,000 |
| 1993/11/15 | 1,050 | 1,050 | 1,010 | 1,030 | 562,000 |
| 1993/11/12 | 1,060 | 1,070 | 1,050 | 1,060 | 472,000 |
| 1993/11/11 | 1,070 | 1,080 | 1,060 | 1,070 | 441,000 |
| 1993/11/10 | 1,060 | 1,070 | 1,040 | 1,060 | 744,000 |
| 1993/11/09 | 1,080 | 1,090 | 1,050 | 1,060 | 534,000 |
| 1993/11/08 | 1,080 | 1,090 | 1,070 | 1,070 | 294,000 |
| 1993/11/05 | 1,080 | 1,090 | 1,060 | 1,080 | 484,000 |
| 1993/11/04 | 1,100 | 1,110 | 1,080 | 1,100 | 443,000 |
| 1993/11/02 | 1,100 | 1,120 | 1,100 | 1,100 | 158,000 |
| 1993/11/01 | 1,100 | 1,110 | 1,100 | 1,100 | 216,000 |
| 1993/10/29 | 1,090 | 1,110 | 1,080 | 1,100 | 371,000 |
| 1993/10/28 | 1,100 | 1,100 | 1,060 | 1,080 | 461,000 |
| 1993/10/27 | 1,110 | 1,110 | 1,100 | 1,100 | 387,000 |
| 1993/10/26 | 1,120 | 1,120 | 1,100 | 1,100 | 309,000 |
| 1993/10/25 | 1,140 | 1,150 | 1,120 | 1,130 | 372,000 |
| 1993/10/22 | 1,100 | 1,130 | 1,100 | 1,130 | 297,000 |
| 1993/10/21 | 1,100 | 1,110 | 1,090 | 1,100 | 282,000 |
| 1993/10/20 | 1,080 | 1,100 | 1,080 | 1,100 | 430,000 |
| 1993/10/19 | 1,100 | 1,110 | 1,070 | 1,070 | 521,000 |
| 1993/10/18 | 1,100 | 1,110 | 1,100 | 1,100 | 289,000 |
| 1993/10/15 | 1,090 | 1,130 | 1,090 | 1,110 | 744,000 |
| 1993/10/14 | 1,110 | 1,110 | 1,090 | 1,090 | 442,000 |
| 1993/10/13 | 1,110 | 1,120 | 1,100 | 1,110 | 262,000 |
| 1993/10/12 | 1,120 | 1,120 | 1,110 | 1,110 | 349,000 |
| 1993/10/08 | 1,110 | 1,110 | 1,090 | 1,110 | 513,000 |
| 1993/10/07 | 1,110 | 1,110 | 1,100 | 1,110 | 516,000 |
| 1993/10/06 | 1,090 | 1,100 | 1,080 | 1,100 | 416,000 |
| 1993/10/05 | 1,080 | 1,090 | 1,070 | 1,080 | 651,000 |
| 1993/10/04 | 1,080 | 1,090 | 1,060 | 1,070 | 258,000 |
| 1993/10/01 | 1,090 | 1,090 | 1,070 | 1,080 | 545,000 |
| 1993/09/30 | 1,090 | 1,100 | 1,080 | 1,100 | 199,000 |
| 1993/09/29 | 1,100 | 1,100 | 1,080 | 1,080 | 328,000 |
| 1993/09/28 | 1,110 | 1,110 | 1,100 | 1,100 | 299,000 |
| 1993/09/27 | 1,100 | 1,100 | 1,070 | 1,090 | 408,000 |
| 1993/09/24 | 1,120 | 1,130 | 1,100 | 1,100 | 606,000 |
| 1993/09/22 | 1,130 | 1,130 | 1,100 | 1,120 | 469,000 |
| 1993/09/21 | 1,130 | 1,150 | 1,130 | 1,140 | 160,000 |
| 1993/09/20 | 1,140 | 1,150 | 1,120 | 1,120 | 215,000 |
| 1993/09/17 | 1,140 | 1,140 | 1,120 | 1,140 | 323,000 |
| 1993/09/16 | 1,160 | 1,160 | 1,130 | 1,140 | 361,000 |
| 1993/09/14 | 1,170 | 1,170 | 1,150 | 1,160 | 457,000 |
| 1993/09/13 | 1,140 | 1,160 | 1,140 | 1,160 | 353,000 |
| 1993/09/10 | 1,140 | 1,140 | 1,120 | 1,130 | 746,000 |
| 1993/09/09 | 1,140 | 1,140 | 1,100 | 1,110 | 1,449,000 |
| 1993/09/08 | 1,170 | 1,170 | 1,140 | 1,150 | 1,319,000 |
| 1993/09/07 | 1,180 | 1,190 | 1,170 | 1,180 | 1,057,000 |
| 1993/09/06 | 1,180 | 1,190 | 1,160 | 1,180 | 2,798,000 |
| 1993/09/03 | 1,260 | 1,280 | 1,250 | 1,280 | 494,000 |
| 1993/09/02 | 1,250 | 1,270 | 1,240 | 1,260 | 1,336,000 |
| 1993/09/01 | 1,250 | 1,260 | 1,240 | 1,240 | 284,000 |
| 1993/08/31 | 1,260 | 1,260 | 1,240 | 1,260 | 711,000 |
| 1993/08/30 | 1,250 | 1,260 | 1,240 | 1,250 | 281,000 |
| 1993/08/27 | 1,250 | 1,260 | 1,240 | 1,240 | 611,000 |
| 1993/08/26 | 1,250 | 1,260 | 1,250 | 1,260 | 135,000 |
| 1993/08/25 | 1,260 | 1,270 | 1,250 | 1,270 | 161,000 |
| 1993/08/24 | 1,260 | 1,260 | 1,240 | 1,260 | 231,000 |
| 1993/08/23 | 1,260 | 1,260 | 1,250 | 1,260 | 270,000 |
| 1993/08/20 | 1,260 | 1,260 | 1,240 | 1,260 | 112,000 |
| 1993/08/19 | 1,260 | 1,260 | 1,250 | 1,260 | 208,000 |
| 1993/08/18 | 1,250 | 1,270 | 1,240 | 1,270 | 376,000 |
| 1993/08/17 | 1,250 | 1,270 | 1,250 | 1,250 | 534,000 |
| 1993/08/16 | 1,270 | 1,270 | 1,250 | 1,260 | 445,000 |
| 1993/08/13 | 1,260 | 1,270 | 1,250 | 1,250 | 514,000 |
| 1993/08/12 | 1,260 | 1,270 | 1,250 | 1,260 | 304,000 |
| 1993/08/11 | 1,250 | 1,270 | 1,240 | 1,260 | 515,000 |
| 1993/08/10 | 1,250 | 1,260 | 1,240 | 1,260 | 269,000 |
| 1993/08/09 | 1,250 | 1,250 | 1,240 | 1,240 | 171,000 |
| 1993/08/06 | 1,250 | 1,250 | 1,240 | 1,250 | 96,000 |
| 1993/08/05 | 1,260 | 1,260 | 1,250 | 1,250 | 270,000 |
| 1993/08/04 | 1,250 | 1,260 | 1,240 | 1,260 | 189,000 |
| 1993/08/03 | 1,250 | 1,260 | 1,240 | 1,240 | 373,000 |
| 1993/08/02 | 1,260 | 1,260 | 1,240 | 1,250 | 190,000 |
| 1993/07/30 | 1,260 | 1,260 | 1,250 | 1,260 | 394,000 |
| 1993/07/29 | 1,240 | 1,260 | 1,230 | 1,250 | 424,000 |
| 1993/07/28 | 1,240 | 1,250 | 1,230 | 1,240 | 371,000 |
| 1993/07/27 | 1,230 | 1,250 | 1,230 | 1,240 | 236,000 |
| 1993/07/26 | 1,230 | 1,250 | 1,230 | 1,250 | 304,000 |
| 1993/07/23 | 1,260 | 1,260 | 1,240 | 1,250 | 481,000 |
| 1993/07/22 | 1,270 | 1,270 | 1,260 | 1,260 | 408,000 |
| 1993/07/21 | 1,260 | 1,270 | 1,260 | 1,260 | 217,000 |
| 1993/07/20 | 1,280 | 1,280 | 1,260 | 1,260 | 310,000 |
| 1993/07/19 | 1,280 | 1,280 | 1,260 | 1,260 | 432,000 |
| 1993/07/16 | 1,270 | 1,280 | 1,260 | 1,280 | 445,000 |
| 1993/07/15 | 1,270 | 1,280 | 1,260 | 1,280 | 746,000 |
| 1993/07/14 | 1,280 | 1,280 | 1,260 | 1,280 | 1,083,000 |
| 1993/07/13 | 1,240 | 1,270 | 1,240 | 1,260 | 1,191,000 |
| 1993/07/12 | 1,240 | 1,250 | 1,230 | 1,250 | 399,000 |
| 1993/07/09 | 1,220 | 1,240 | 1,220 | 1,220 | 884,000 |
| 1993/07/08 | 1,190 | 1,210 | 1,190 | 1,210 | 1,223,000 |
| 1993/07/07 | 1,170 | 1,190 | 1,170 | 1,190 | 636,000 |
| 1993/07/06 | 1,170 | 1,180 | 1,150 | 1,160 | 847,000 |
| 1993/07/05 | 1,180 | 1,180 | 1,160 | 1,170 | 278,000 |
| 1993/07/02 | 1,200 | 1,200 | 1,160 | 1,170 | 545,000 |
| 1993/07/01 | 1,190 | 1,200 | 1,170 | 1,190 | 308,000 |
| 1993/06/30 | 1,180 | 1,180 | 1,160 | 1,180 | 598,000 |
| 1993/06/29 | 1,190 | 1,200 | 1,180 | 1,180 | 494,000 |
| 1993/06/28 | 1,190 | 1,190 | 1,180 | 1,190 | 271,000 |
| 1993/06/25 | 1,190 | 1,190 | 1,170 | 1,190 | 329,000 |
| 1993/06/24 | 1,190 | 1,200 | 1,170 | 1,170 | 723,000 |
| 1993/06/23 | 1,190 | 1,210 | 1,180 | 1,200 | 359,000 |
| 1993/06/22 | 1,170 | 1,190 | 1,170 | 1,190 | 724,000 |
| 1993/06/21 | 1,200 | 1,200 | 1,160 | 1,160 | 1,069,000 |
| 1993/06/18 | 1,200 | 1,200 | 1,190 | 1,200 | 888,000 |
| 1993/06/17 | 1,180 | 1,200 | 1,170 | 1,180 | 1,144,000 |
| 1993/06/16 | 1,200 | 1,210 | 1,180 | 1,200 | 659,000 |
| 1993/06/15 | 1,240 | 1,240 | 1,200 | 1,200 | 1,596,000 |
| 1993/06/14 | 1,260 | 1,270 | 1,240 | 1,250 | 616,000 |
| 1993/06/11 | 1,280 | 1,290 | 1,250 | 1,260 | 1,138,000 |
| 1993/06/10 | 1,270 | 1,280 | 1,260 | 1,280 | 2,175,000 |
| 1993/06/08 | 1,290 | 1,290 | 1,250 | 1,260 | 2,743,000 |
| 1993/06/07 | 1,300 | 1,310 | 1,280 | 1,290 | 4,249,000 |
| 1993/06/04 | 1,290 | 1,300 | 1,270 | 1,280 | 2,837,000 |
| 1993/06/03 | 1,260 | 1,290 | 1,250 | 1,280 | 3,188,000 |
| 1993/06/02 | 1,250 | 1,270 | 1,240 | 1,260 | 1,453,000 |
| 1993/06/01 | 1,250 | 1,270 | 1,250 | 1,260 | 1,025,000 |
| 1993/05/31 | 1,250 | 1,260 | 1,240 | 1,240 | 1,104,000 |
| 1993/05/28 | 1,260 | 1,260 | 1,240 | 1,240 | 1,671,000 |
| 1993/05/27 | 1,270 | 1,270 | 1,250 | 1,250 | 1,551,000 |
| 1993/05/26 | 1,260 | 1,270 | 1,250 | 1,270 | 1,337,000 |
| 1993/05/25 | 1,260 | 1,270 | 1,250 | 1,250 | 1,271,000 |
| 1993/05/24 | 1,270 | 1,280 | 1,260 | 1,260 | 1,738,000 |
| 1993/05/21 | 1,260 | 1,280 | 1,250 | 1,270 | 2,044,000 |
| 1993/05/20 | 1,280 | 1,280 | 1,250 | 1,260 | 1,904,000 |
| 1993/05/19 | 1,270 | 1,290 | 1,270 | 1,280 | 1,864,000 |
| 1993/05/18 | 1,290 | 1,290 | 1,260 | 1,270 | 2,036,000 |
| 1993/05/17 | 1,280 | 1,300 | 1,270 | 1,290 | 3,399,000 |
| 1993/05/14 | 1,290 | 1,300 | 1,270 | 1,280 | 2,290,000 |
| 1993/05/13 | 1,260 | 1,300 | 1,250 | 1,290 | 2,582,000 |
| 1993/05/12 | 1,280 | 1,280 | 1,250 | 1,250 | 793,000 |
| 1993/05/11 | 1,290 | 1,310 | 1,280 | 1,280 | 2,511,000 |
| 1993/05/10 | 1,270 | 1,280 | 1,260 | 1,280 | 428,000 |
| 1993/05/07 | 1,270 | 1,280 | 1,260 | 1,280 | 792,000 |
| 1993/05/06 | 1,280 | 1,290 | 1,260 | 1,260 | 1,609,000 |
| 1993/04/30 | 1,260 | 1,280 | 1,250 | 1,280 | 765,000 |
| 1993/04/28 | 1,280 | 1,290 | 1,250 | 1,250 | 2,251,000 |
| 1993/04/27 | 1,240 | 1,270 | 1,240 | 1,250 | 1,369,000 |
| 1993/04/26 | 1,240 | 1,250 | 1,240 | 1,240 | 268,000 |
| 1993/04/23 | 1,230 | 1,260 | 1,230 | 1,240 | 454,000 |
| 1993/04/22 | 1,250 | 1,270 | 1,230 | 1,230 | 791,000 |
| 1993/04/21 | 1,260 | 1,270 | 1,240 | 1,260 | 920,000 |
| 1993/04/20 | 1,290 | 1,310 | 1,240 | 1,250 | 2,231,000 |
| 1993/04/19 | 1,270 | 1,310 | 1,250 | 1,300 | 3,470,000 |
| 1993/04/16 | 1,270 | 1,270 | 1,240 | 1,250 | 1,351,000 |
| 1993/04/15 | 1,260 | 1,280 | 1,250 | 1,250 | 2,615,000 |
| 1993/04/14 | 1,270 | 1,280 | 1,220 | 1,220 | 1,560,000 |
| 1993/04/13 | 1,230 | 1,260 | 1,220 | 1,260 | 747,000 |
| 1993/04/12 | 1,230 | 1,230 | 1,200 | 1,230 | 292,000 |
| 1993/04/09 | 1,250 | 1,260 | 1,230 | 1,240 | 768,000 |
| 1993/04/08 | 1,270 | 1,270 | 1,220 | 1,250 | 1,670,000 |
| 1993/04/07 | 1,210 | 1,260 | 1,200 | 1,250 | 3,369,000 |
| 1993/04/06 | 1,180 | 1,200 | 1,160 | 1,190 | 524,000 |
| 1993/04/05 | 1,170 | 1,200 | 1,160 | 1,190 | 490,000 |
| 1993/04/02 | 1,200 | 1,210 | 1,160 | 1,160 | 1,106,000 |
| 1993/04/01 | 1,180 | 1,210 | 1,160 | 1,200 | 402,000 |
| 1993/03/31 | 1,190 | 1,210 | 1,170 | 1,170 | 959,000 |
| 1993/03/30 | 1,200 | 1,210 | 1,170 | 1,170 | 860,000 |
| 1993/03/29 | 1,200 | 1,240 | 1,200 | 1,220 | 1,757,000 |
| 1993/03/26 | 1,180 | 1,200 | 1,170 | 1,180 | 1,256,000 |
| 1993/03/25 | 1,160 | 1,180 | 1,160 | 1,170 | 691,000 |
| 1993/03/24 | 1,150 | 1,160 | 1,150 | 1,150 | 400,000 |
| 1993/03/23 | 1,140 | 1,160 | 1,130 | 1,150 | 538,000 |
| 1993/03/22 | 1,150 | 1,160 | 1,150 | 1,160 | 335,000 |
| 1993/03/19 | 1,160 | 1,160 | 1,140 | 1,150 | 785,000 |
| 1993/03/18 | 1,140 | 1,180 | 1,140 | 1,150 | 2,865,000 |
| 1993/03/17 | 1,110 | 1,130 | 1,110 | 1,120 | 1,059,000 |
| 1993/03/16 | 1,120 | 1,120 | 1,100 | 1,100 | 552,000 |
| 1993/03/15 | 1,090 | 1,130 | 1,080 | 1,130 | 991,000 |
| 1993/03/12 | 1,070 | 1,090 | 1,070 | 1,070 | 442,000 |
| 1993/03/11 | 1,060 | 1,080 | 1,050 | 1,070 | 378,000 |
| 1993/03/10 | 1,070 | 1,080 | 1,060 | 1,070 | 280,000 |
| 1993/03/09 | 1,080 | 1,080 | 1,060 | 1,060 | 192,000 |
| 1993/03/08 | 1,030 | 1,080 | 1,020 | 1,050 | 1,007,000 |
| 1993/03/05 | 1,020 | 1,020 | 1,010 | 1,010 | 213,000 |
| 1993/03/04 | 1,020 | 1,030 | 1,010 | 1,030 | 330,000 |
| 1993/03/03 | 1,050 | 1,050 | 1,020 | 1,020 | 645,000 |
| 1993/03/02 | 1,050 | 1,050 | 1,040 | 1,050 | 159,000 |
| 1993/03/01 | 1,070 | 1,070 | 1,040 | 1,050 | 165,000 |
| 1993/02/26 | 1,060 | 1,070 | 1,050 | 1,070 | 112,000 |
| 1993/02/25 | 1,060 | 1,060 | 1,050 | 1,060 | 91,000 |
| 1993/02/24 | 1,060 | 1,070 | 1,050 | 1,060 | 301,000 |
| 1993/02/23 | 1,060 | 1,060 | 1,050 | 1,060 | 246,000 |
| 1993/02/22 | 1,090 | 1,090 | 1,070 | 1,070 | 167,000 |
| 1993/02/19 | 1,100 | 1,110 | 1,090 | 1,090 | 284,000 |
| 1993/02/18 | 1,100 | 1,100 | 1,080 | 1,100 | 254,000 |
| 1993/02/17 | 1,090 | 1,090 | 1,080 | 1,090 | 130,000 |
| 1993/02/16 | 1,090 | 1,100 | 1,090 | 1,090 | 146,000 |
| 1993/02/15 | 1,090 | 1,110 | 1,080 | 1,110 | 130,000 |
| 1993/02/12 | 1,100 | 1,110 | 1,080 | 1,080 | 277,000 |
| 1993/02/10 | 1,110 | 1,120 | 1,100 | 1,100 | 290,000 |
| 1993/02/09 | 1,110 | 1,120 | 1,100 | 1,120 | 978,000 |
| 1993/02/08 | 1,140 | 1,140 | 1,110 | 1,120 | 1,313,000 |
| 1993/02/05 | 1,100 | 1,140 | 1,100 | 1,120 | 2,088,000 |
| 1993/02/04 | 1,090 | 1,100 | 1,080 | 1,080 | 329,000 |
| 1993/02/03 | 1,080 | 1,110 | 1,070 | 1,090 | 774,000 |
| 1993/02/02 | 1,050 | 1,070 | 1,050 | 1,070 | 314,000 |
| 1993/02/01 | 1,050 | 1,060 | 1,040 | 1,050 | 208,000 |
| 1993/01/29 | 1,060 | 1,070 | 1,050 | 1,060 | 110,000 |
| 1993/01/28 | 1,030 | 1,060 | 1,030 | 1,060 | 229,000 |
| 1993/01/27 | 1,030 | 1,040 | 1,020 | 1,030 | 261,000 |
| 1993/01/26 | 1,030 | 1,050 | 1,030 | 1,030 | 162,000 |
| 1993/01/25 | 1,040 | 1,050 | 1,030 | 1,030 | 198,000 |
| 1993/01/22 | 1,070 | 1,070 | 1,060 | 1,060 | 106,000 |
| 1993/01/21 | 1,060 | 1,070 | 1,050 | 1,070 | 219,000 |
| 1993/01/20 | 1,080 | 1,080 | 1,060 | 1,070 | 317,000 |
| 1993/01/19 | 1,050 | 1,080 | 1,050 | 1,080 | 258,000 |
| 1993/01/18 | 1,040 | 1,050 | 1,040 | 1,050 | 122,000 |
| 1993/01/14 | 1,050 | 1,060 | 1,040 | 1,050 | 250,000 |
| 1993/01/13 | 1,040 | 1,050 | 1,030 | 1,040 | 202,000 |
| 1993/01/12 | 1,030 | 1,040 | 1,030 | 1,030 | 114,000 |
| 1993/01/11 | 1,030 | 1,040 | 1,020 | 1,040 | 161,000 |
| 1993/01/08 | 1,050 | 1,050 | 1,030 | 1,040 | 94,000 |
| 1993/01/07 | 1,060 | 1,070 | 1,050 | 1,050 | 123,000 |
| 1993/01/06 | 1,060 | 1,070 | 1,050 | 1,060 | 52,000 |
| 1993/01/05 | 1,070 | 1,070 | 1,060 | 1,070 | 93,000 |
| 1993/01/04 | 1,060 | 1,070 | 1,060 | 1,070 | 17,000 |