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 |
|---|---|---|---|---|---|
| 1994/12/30 | 1,090 | 1,090 | 1,080 | 1,090 | 177,000 |
| 1994/12/29 | 1,070 | 1,090 | 1,070 | 1,090 | 168,000 |
| 1994/12/28 | 1,090 | 1,090 | 1,070 | 1,080 | 180,000 |
| 1994/12/27 | 1,090 | 1,100 | 1,080 | 1,080 | 183,000 |
| 1994/12/26 | 1,100 | 1,110 | 1,100 | 1,100 | 153,000 |
| 1994/12/22 | 1,090 | 1,100 | 1,090 | 1,100 | 306,000 |
| 1994/12/21 | 1,080 | 1,090 | 1,070 | 1,080 | 367,000 |
| 1994/12/20 | 1,080 | 1,090 | 1,080 | 1,080 | 205,000 |
| 1994/12/19 | 1,090 | 1,100 | 1,080 | 1,090 | 134,000 |
| 1994/12/16 | 1,090 | 1,090 | 1,080 | 1,090 | 147,000 |
| 1994/12/15 | 1,100 | 1,100 | 1,080 | 1,090 | 157,000 |
| 1994/12/14 | 1,100 | 1,100 | 1,080 | 1,090 | 547,000 |
| 1994/12/13 | 1,090 | 1,090 | 1,070 | 1,090 | 495,000 |
| 1994/12/12 | 1,090 | 1,090 | 1,080 | 1,090 | 138,000 |
| 1994/12/09 | 1,090 | 1,100 | 1,090 | 1,090 | 176,000 |
| 1994/12/08 | 1,110 | 1,110 | 1,090 | 1,110 | 92,000 |
| 1994/12/07 | 1,130 | 1,130 | 1,110 | 1,110 | 291,000 |
| 1994/12/06 | 1,110 | 1,130 | 1,110 | 1,130 | 276,000 |
| 1994/12/05 | 1,090 | 1,100 | 1,080 | 1,100 | 257,000 |
| 1994/12/02 | 1,070 | 1,080 | 1,060 | 1,070 | 218,000 |
| 1994/12/01 | 1,080 | 1,080 | 1,070 | 1,080 | 275,000 |
| 1994/11/30 | 1,070 | 1,080 | 1,070 | 1,080 | 254,000 |
| 1994/11/29 | 1,080 | 1,080 | 1,070 | 1,070 | 108,000 |
| 1994/11/28 | 1,070 | 1,070 | 1,060 | 1,070 | 215,000 |
| 1994/11/25 | 1,070 | 1,070 | 1,070 | 1,070 | 270,000 |
| 1994/11/24 | 1,070 | 1,080 | 1,070 | 1,080 | 389,000 |
| 1994/11/22 | 1,090 | 1,100 | 1,080 | 1,080 | 478,000 |
| 1994/11/21 | 1,090 | 1,090 | 1,070 | 1,080 | 417,000 |
| 1994/11/18 | 1,090 | 1,090 | 1,090 | 1,090 | 92,000 |
| 1994/11/17 | 1,080 | 1,090 | 1,070 | 1,090 | 166,000 |
| 1994/11/16 | 1,080 | 1,080 | 1,070 | 1,070 | 239,000 |
| 1994/11/15 | 1,080 | 1,080 | 1,070 | 1,070 | 162,000 |
| 1994/11/14 | 1,060 | 1,070 | 1,060 | 1,060 | 360,000 |
| 1994/11/11 | 1,060 | 1,070 | 1,060 | 1,060 | 231,000 |
| 1994/11/10 | 1,080 | 1,080 | 1,060 | 1,060 | 319,000 |
| 1994/11/09 | 1,070 | 1,100 | 1,070 | 1,100 | 210,000 |
| 1994/11/08 | 1,080 | 1,080 | 1,070 | 1,080 | 194,000 |
| 1994/11/07 | 1,090 | 1,100 | 1,090 | 1,090 | 27,000 |
| 1994/11/04 | 1,100 | 1,110 | 1,090 | 1,110 | 283,000 |
| 1994/11/02 | 1,090 | 1,100 | 1,080 | 1,100 | 226,000 |
| 1994/11/01 | 1,080 | 1,090 | 1,070 | 1,090 | 284,000 |
| 1994/10/31 | 1,080 | 1,080 | 1,050 | 1,070 | 620,000 |
| 1994/10/28 | 1,080 | 1,090 | 1,080 | 1,080 | 212,000 |
| 1994/10/27 | 1,090 | 1,090 | 1,080 | 1,080 | 80,000 |
| 1994/10/26 | 1,090 | 1,090 | 1,080 | 1,090 | 290,000 |
| 1994/10/25 | 1,080 | 1,090 | 1,080 | 1,090 | 120,000 |
| 1994/10/24 | 1,080 | 1,090 | 1,080 | 1,090 | 142,000 |
| 1994/10/21 | 1,080 | 1,100 | 1,070 | 1,100 | 392,000 |
| 1994/10/20 | 1,060 | 1,070 | 1,060 | 1,070 | 124,000 |
| 1994/10/19 | 1,090 | 1,090 | 1,060 | 1,060 | 78,000 |
| 1994/10/18 | 1,070 | 1,100 | 1,070 | 1,100 | 324,000 |
| 1994/10/17 | 1,090 | 1,090 | 1,070 | 1,070 | 83,000 |
| 1994/10/14 | 1,100 | 1,100 | 1,090 | 1,090 | 125,000 |
| 1994/10/13 | 1,100 | 1,120 | 1,090 | 1,120 | 314,000 |
| 1994/10/12 | 1,100 | 1,110 | 1,090 | 1,090 | 272,000 |
| 1994/10/11 | 1,080 | 1,120 | 1,070 | 1,100 | 300,000 |
| 1994/10/07 | 1,060 | 1,070 | 1,050 | 1,060 | 250,000 |
| 1994/10/06 | 1,060 | 1,070 | 1,050 | 1,050 | 116,000 |
| 1994/10/05 | 1,060 | 1,070 | 1,050 | 1,060 | 124,000 |
| 1994/10/04 | 1,050 | 1,060 | 1,050 | 1,060 | 101,000 |
| 1994/10/03 | 1,060 | 1,060 | 1,040 | 1,060 | 312,000 |
| 1994/09/30 | 1,050 | 1,070 | 1,050 | 1,060 | 265,000 |
| 1994/09/29 | 1,040 | 1,050 | 1,040 | 1,040 | 204,000 |
| 1994/09/28 | 1,050 | 1,050 | 1,030 | 1,040 | 357,000 |
| 1994/09/27 | 1,070 | 1,080 | 1,050 | 1,050 | 165,000 |
| 1994/09/26 | 1,070 | 1,080 | 1,060 | 1,080 | 286,000 |
| 1994/09/22 | 1,060 | 1,070 | 1,050 | 1,060 | 289,000 |
| 1994/09/21 | 1,060 | 1,070 | 1,060 | 1,060 | 432,000 |
| 1994/09/20 | 1,060 | 1,080 | 1,060 | 1,080 | 152,000 |
| 1994/09/19 | 1,080 | 1,080 | 1,060 | 1,060 | 224,000 |
| 1994/09/16 | 1,090 | 1,100 | 1,080 | 1,080 | 196,000 |
| 1994/09/14 | 1,090 | 1,100 | 1,090 | 1,090 | 166,000 |
| 1994/09/13 | 1,090 | 1,100 | 1,080 | 1,080 | 224,000 |
| 1994/09/12 | 1,100 | 1,110 | 1,090 | 1,090 | 183,000 |
| 1994/09/09 | 1,100 | 1,110 | 1,100 | 1,100 | 247,000 |
| 1994/09/08 | 1,120 | 1,120 | 1,110 | 1,110 | 118,000 |
| 1994/09/07 | 1,120 | 1,120 | 1,110 | 1,120 | 163,000 |
| 1994/09/06 | 1,120 | 1,130 | 1,120 | 1,120 | 95,000 |
| 1994/09/05 | 1,140 | 1,140 | 1,120 | 1,120 | 126,000 |
| 1994/09/02 | 1,150 | 1,150 | 1,140 | 1,150 | 162,000 |
| 1994/09/01 | 1,140 | 1,150 | 1,140 | 1,150 | 58,000 |
| 1994/08/31 | 1,150 | 1,150 | 1,130 | 1,150 | 297,000 |
| 1994/08/30 | 1,150 | 1,160 | 1,140 | 1,150 | 94,000 |
| 1994/08/29 | 1,150 | 1,170 | 1,140 | 1,170 | 74,000 |
| 1994/08/26 | 1,160 | 1,160 | 1,140 | 1,140 | 144,000 |
| 1994/08/25 | 1,150 | 1,200 | 1,140 | 1,200 | 229,000 |
| 1994/08/24 | 1,120 | 1,140 | 1,120 | 1,140 | 130,000 |
| 1994/08/23 | 1,150 | 1,150 | 1,120 | 1,120 | 292,000 |
| 1994/08/22 | 1,160 | 1,160 | 1,140 | 1,150 | 192,000 |
| 1994/08/19 | 1,160 | 1,160 | 1,150 | 1,150 | 179,000 |
| 1994/08/18 | 1,160 | 1,170 | 1,150 | 1,170 | 90,000 |
| 1994/08/17 | 1,170 | 1,170 | 1,160 | 1,170 | 122,000 |
| 1994/08/16 | 1,160 | 1,170 | 1,160 | 1,170 | 93,000 |
| 1994/08/15 | 1,160 | 1,170 | 1,160 | 1,160 | 109,000 |
| 1994/08/12 | 1,160 | 1,170 | 1,160 | 1,170 | 78,000 |
| 1994/08/11 | 1,170 | 1,180 | 1,160 | 1,180 | 390,000 |
| 1994/08/10 | 1,160 | 1,170 | 1,150 | 1,160 | 409,000 |
| 1994/08/09 | 1,170 | 1,180 | 1,170 | 1,180 | 220,000 |
| 1994/08/08 | 1,170 | 1,180 | 1,160 | 1,170 | 205,000 |
| 1994/08/05 | 1,160 | 1,170 | 1,160 | 1,170 | 170,000 |
| 1994/08/04 | 1,160 | 1,170 | 1,160 | 1,170 | 78,000 |
| 1994/08/03 | 1,160 | 1,180 | 1,160 | 1,180 | 106,000 |
| 1994/08/02 | 1,160 | 1,170 | 1,160 | 1,170 | 329,000 |
| 1994/08/01 | 1,150 | 1,160 | 1,140 | 1,150 | 156,000 |
| 1994/07/29 | 1,150 | 1,160 | 1,140 | 1,150 | 462,000 |
| 1994/07/28 | 1,140 | 1,140 | 1,130 | 1,130 | 433,000 |
| 1994/07/27 | 1,170 | 1,170 | 1,150 | 1,160 | 287,000 |
| 1994/07/26 | 1,160 | 1,170 | 1,160 | 1,170 | 436,000 |
| 1994/07/25 | 1,160 | 1,170 | 1,150 | 1,160 | 402,000 |
| 1994/07/22 | 1,170 | 1,180 | 1,160 | 1,160 | 440,000 |
| 1994/07/21 | 1,170 | 1,180 | 1,160 | 1,160 | 250,000 |
| 1994/07/20 | 1,190 | 1,190 | 1,170 | 1,180 | 311,000 |
| 1994/07/19 | 1,180 | 1,180 | 1,170 | 1,170 | 279,000 |
| 1994/07/18 | 1,180 | 1,190 | 1,180 | 1,180 | 456,000 |
| 1994/07/15 | 1,180 | 1,200 | 1,180 | 1,180 | 154,000 |
| 1994/07/14 | 1,170 | 1,180 | 1,160 | 1,180 | 398,000 |
| 1994/07/13 | 1,160 | 1,170 | 1,150 | 1,160 | 155,000 |
| 1994/07/12 | 1,150 | 1,160 | 1,150 | 1,160 | 276,000 |
| 1994/07/11 | 1,150 | 1,170 | 1,150 | 1,170 | 112,000 |
| 1994/07/08 | 1,180 | 1,180 | 1,150 | 1,160 | 273,000 |
| 1994/07/07 | 1,160 | 1,170 | 1,160 | 1,160 | 293,000 |
| 1994/07/06 | 1,180 | 1,190 | 1,160 | 1,160 | 449,000 |
| 1994/07/05 | 1,160 | 1,170 | 1,160 | 1,160 | 278,000 |
| 1994/07/04 | 1,150 | 1,170 | 1,150 | 1,160 | 296,000 |
| 1994/07/01 | 1,190 | 1,190 | 1,150 | 1,170 | 371,000 |
| 1994/06/30 | 1,150 | 1,180 | 1,140 | 1,180 | 568,000 |
| 1994/06/29 | 1,170 | 1,180 | 1,130 | 1,140 | 642,000 |
| 1994/06/28 | 1,180 | 1,190 | 1,180 | 1,190 | 294,000 |
| 1994/06/27 | 1,170 | 1,180 | 1,150 | 1,170 | 584,000 |
| 1994/06/24 | 1,200 | 1,200 | 1,190 | 1,190 | 495,000 |
| 1994/06/23 | 1,170 | 1,210 | 1,160 | 1,210 | 376,000 |
| 1994/06/22 | 1,130 | 1,170 | 1,120 | 1,150 | 479,000 |
| 1994/06/21 | 1,170 | 1,180 | 1,140 | 1,150 | 855,000 |
| 1994/06/20 | 1,210 | 1,220 | 1,190 | 1,200 | 747,000 |
| 1994/06/17 | 1,200 | 1,220 | 1,200 | 1,210 | 439,000 |
| 1994/06/16 | 1,200 | 1,210 | 1,190 | 1,200 | 616,000 |
| 1994/06/15 | 1,220 | 1,220 | 1,190 | 1,190 | 545,000 |
| 1994/06/14 | 1,230 | 1,230 | 1,200 | 1,210 | 511,000 |
| 1994/06/13 | 1,190 | 1,240 | 1,190 | 1,240 | 1,871,000 |
| 1994/06/10 | 1,210 | 1,220 | 1,190 | 1,190 | 853,000 |
| 1994/06/09 | 1,200 | 1,230 | 1,190 | 1,230 | 2,588,000 |
| 1994/06/08 | 1,150 | 1,200 | 1,150 | 1,200 | 1,907,000 |
| 1994/06/07 | 1,140 | 1,150 | 1,130 | 1,140 | 340,000 |
| 1994/06/06 | 1,150 | 1,160 | 1,130 | 1,140 | 988,000 |
| 1994/06/03 | 1,150 | 1,160 | 1,130 | 1,150 | 1,562,000 |
| 1994/06/02 | 1,120 | 1,170 | 1,120 | 1,150 | 2,122,000 |
| 1994/06/01 | 1,120 | 1,150 | 1,110 | 1,140 | 1,718,000 |
| 1994/05/31 | 1,120 | 1,120 | 1,100 | 1,120 | 306,000 |
| 1994/05/30 | 1,120 | 1,130 | 1,100 | 1,110 | 1,045,000 |
| 1994/05/27 | 1,090 | 1,100 | 1,080 | 1,100 | 509,000 |
| 1994/05/26 | 1,080 | 1,090 | 1,070 | 1,080 | 250,000 |
| 1994/05/25 | 1,090 | 1,090 | 1,080 | 1,080 | 409,000 |
| 1994/05/24 | 1,070 | 1,090 | 1,070 | 1,090 | 509,000 |
| 1994/05/23 | 1,070 | 1,080 | 1,060 | 1,080 | 217,000 |
| 1994/05/20 | 1,070 | 1,080 | 1,060 | 1,070 | 150,000 |
| 1994/05/19 | 1,050 | 1,060 | 1,050 | 1,060 | 184,000 |
| 1994/05/18 | 1,080 | 1,080 | 1,050 | 1,060 | 274,000 |
| 1994/05/17 | 1,080 | 1,080 | 1,070 | 1,080 | 165,000 |
| 1994/05/16 | 1,080 | 1,090 | 1,070 | 1,080 | 260,000 |
| 1994/05/13 | 1,050 | 1,080 | 1,050 | 1,080 | 626,000 |
| 1994/05/12 | 1,050 | 1,060 | 1,050 | 1,060 | 260,000 |
| 1994/05/11 | 1,050 | 1,060 | 1,040 | 1,050 | 298,000 |
| 1994/05/10 | 1,020 | 1,040 | 1,020 | 1,030 | 226,000 |
| 1994/05/09 | 1,020 | 1,020 | 1,010 | 1,020 | 127,000 |
| 1994/05/06 | 1,020 | 1,020 | 1,010 | 1,020 | 83,000 |
| 1994/05/02 | 999 | 1,010 | 999 | 1,000 | 109,000 |
| 1994/04/28 | 1,020 | 1,020 | 1,000 | 1,010 | 410,000 |
| 1994/04/27 | 1,000 | 1,010 | 1,000 | 1,000 | 274,000 |
| 1994/04/26 | 1,000 | 1,000 | 999 | 1,000 | 422,000 |
| 1994/04/25 | 1,020 | 1,020 | 999 | 1,010 | 676,000 |
| 1994/04/22 | 1,030 | 1,030 | 1,020 | 1,020 | 277,000 |
| 1994/04/21 | 1,020 | 1,030 | 1,010 | 1,010 | 277,000 |
| 1994/04/20 | 1,050 | 1,050 | 1,020 | 1,020 | 332,000 |
| 1994/04/19 | 1,060 | 1,070 | 1,050 | 1,050 | 570,000 |
| 1994/04/18 | 1,050 | 1,060 | 1,040 | 1,060 | 621,000 |
| 1994/04/15 | 1,040 | 1,060 | 1,040 | 1,050 | 509,000 |
| 1994/04/14 | 1,040 | 1,040 | 1,020 | 1,030 | 433,000 |
| 1994/04/13 | 1,040 | 1,040 | 1,020 | 1,030 | 451,000 |
| 1994/04/12 | 1,050 | 1,050 | 1,030 | 1,040 | 199,000 |
| 1994/04/11 | 1,050 | 1,050 | 1,030 | 1,050 | 186,000 |
| 1994/04/08 | 1,060 | 1,080 | 1,020 | 1,040 | 290,000 |
| 1994/04/07 | 1,060 | 1,060 | 1,030 | 1,050 | 293,000 |
| 1994/04/06 | 1,060 | 1,060 | 1,040 | 1,040 | 293,000 |
| 1994/04/05 | 1,040 | 1,050 | 1,030 | 1,040 | 184,000 |
| 1994/04/04 | 1,030 | 1,040 | 1,020 | 1,020 | 129,000 |
| 1994/04/01 | 1,030 | 1,050 | 1,030 | 1,030 | 192,000 |
| 1994/03/31 | 1,040 | 1,040 | 1,020 | 1,020 | 334,000 |
| 1994/03/30 | 1,020 | 1,040 | 1,010 | 1,030 | 554,000 |
| 1994/03/29 | 1,060 | 1,060 | 1,020 | 1,040 | 205,000 |
| 1994/03/28 | 1,070 | 1,070 | 1,050 | 1,060 | 161,000 |
| 1994/03/25 | 1,050 | 1,070 | 1,040 | 1,070 | 437,000 |
| 1994/03/24 | 1,070 | 1,080 | 1,060 | 1,070 | 101,000 |
| 1994/03/23 | 1,080 | 1,080 | 1,060 | 1,070 | 292,000 |
| 1994/03/22 | 1,090 | 1,100 | 1,080 | 1,080 | 319,000 |
| 1994/03/18 | 1,140 | 1,140 | 1,090 | 1,090 | 525,000 |
| 1994/03/17 | 1,120 | 1,140 | 1,110 | 1,140 | 893,000 |
| 1994/03/16 | 1,100 | 1,120 | 1,090 | 1,120 | 683,000 |
| 1994/03/15 | 1,090 | 1,100 | 1,080 | 1,090 | 407,000 |
| 1994/03/14 | 1,080 | 1,090 | 1,070 | 1,080 | 205,000 |
| 1994/03/11 | 1,060 | 1,070 | 1,060 | 1,060 | 312,000 |
| 1994/03/10 | 1,060 | 1,070 | 1,060 | 1,060 | 188,000 |
| 1994/03/09 | 1,070 | 1,070 | 1,040 | 1,040 | 253,000 |
| 1994/03/08 | 1,070 | 1,070 | 1,050 | 1,060 | 558,000 |
| 1994/03/07 | 1,080 | 1,080 | 1,060 | 1,060 | 370,000 |
| 1994/03/04 | 1,070 | 1,080 | 1,060 | 1,080 | 273,000 |
| 1994/03/03 | 1,070 | 1,080 | 1,060 | 1,080 | 215,000 |
| 1994/03/02 | 1,080 | 1,080 | 1,060 | 1,070 | 275,000 |
| 1994/03/01 | 1,080 | 1,090 | 1,070 | 1,080 | 619,000 |
| 1994/02/28 | 1,070 | 1,080 | 1,060 | 1,070 | 378,000 |
| 1994/02/25 | 1,030 | 1,070 | 1,030 | 1,070 | 872,000 |
| 1994/02/24 | 1,030 | 1,050 | 1,030 | 1,050 | 825,000 |
| 1994/02/23 | 1,030 | 1,040 | 1,020 | 1,020 | 453,000 |
| 1994/02/22 | 1,030 | 1,040 | 1,010 | 1,030 | 427,000 |
| 1994/02/21 | 1,020 | 1,020 | 1,000 | 1,010 | 286,000 |
| 1994/02/18 | 1,040 | 1,040 | 1,010 | 1,010 | 238,000 |
| 1994/02/17 | 1,050 | 1,050 | 1,030 | 1,040 | 132,000 |
| 1994/02/16 | 1,040 | 1,050 | 1,030 | 1,040 | 286,000 |
| 1994/02/15 | 1,010 | 1,030 | 1,010 | 1,020 | 239,000 |
| 1994/02/14 | 1,060 | 1,060 | 1,040 | 1,050 | 195,000 |
| 1994/02/10 | 1,050 | 1,070 | 1,030 | 1,070 | 290,000 |
| 1994/02/09 | 1,080 | 1,080 | 1,030 | 1,050 | 476,000 |
| 1994/02/08 | 1,060 | 1,080 | 1,060 | 1,080 | 501,000 |
| 1994/02/07 | 1,060 | 1,060 | 1,050 | 1,050 | 263,000 |
| 1994/02/04 | 1,070 | 1,080 | 1,060 | 1,060 | 130,000 |
| 1994/02/03 | 1,050 | 1,070 | 1,040 | 1,060 | 620,000 |
| 1994/02/02 | 1,070 | 1,080 | 1,050 | 1,050 | 441,000 |
| 1994/02/01 | 1,100 | 1,110 | 1,080 | 1,090 | 695,000 |
| 1994/01/31 | 1,090 | 1,100 | 1,050 | 1,090 | 719,000 |
| 1994/01/28 | 1,030 | 1,050 | 1,030 | 1,030 | 229,000 |
| 1994/01/27 | 1,040 | 1,050 | 1,030 | 1,040 | 324,000 |
| 1994/01/26 | 1,030 | 1,040 | 1,020 | 1,040 | 162,000 |
| 1994/01/25 | 1,020 | 1,050 | 1,020 | 1,050 | 208,000 |
| 1994/01/24 | 1,000 | 1,020 | 1,000 | 1,020 | 284,000 |
| 1994/01/21 | 1,050 | 1,070 | 1,050 | 1,060 | 655,000 |
| 1994/01/20 | 1,050 | 1,050 | 1,030 | 1,040 | 381,000 |
| 1994/01/19 | 1,040 | 1,050 | 1,030 | 1,050 | 436,000 |
| 1994/01/18 | 1,030 | 1,040 | 1,030 | 1,040 | 172,000 |
| 1994/01/17 | 1,050 | 1,050 | 1,030 | 1,030 | 209,000 |
| 1994/01/14 | 1,030 | 1,050 | 1,030 | 1,040 | 286,000 |
| 1994/01/13 | 1,050 | 1,060 | 1,030 | 1,050 | 663,000 |
| 1994/01/12 | 1,040 | 1,050 | 1,030 | 1,040 | 217,000 |
| 1994/01/11 | 1,060 | 1,070 | 1,040 | 1,050 | 555,000 |
| 1994/01/10 | 1,050 | 1,050 | 1,040 | 1,040 | 316,000 |
| 1994/01/07 | 1,040 | 1,050 | 1,030 | 1,050 | 297,000 |
| 1994/01/06 | 1,070 | 1,080 | 1,040 | 1,050 | 837,000 |
| 1994/01/05 | 1,040 | 1,060 | 1,040 | 1,050 | 363,000 |
| 1994/01/04 | 1,040 | 1,050 | 1,030 | 1,050 | 110,000 |