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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,010 | 1,010 | 999 | 1,000 | 177,000 |
| 1995/12/28 | 1,000 | 1,030 | 1,000 | 1,010 | 154,000 |
| 1995/12/27 | 989 | 1,020 | 989 | 1,010 | 152,000 |
| 1995/12/26 | 993 | 993 | 980 | 980 | 163,000 |
| 1995/12/25 | 981 | 987 | 980 | 985 | 180,000 |
| 1995/12/22 | 994 | 995 | 991 | 991 | 446,000 |
| 1995/12/21 | 990 | 1,010 | 990 | 994 | 314,000 |
| 1995/12/20 | 994 | 1,000 | 993 | 999 | 233,000 |
| 1995/12/19 | 980 | 990 | 980 | 990 | 136,000 |
| 1995/12/18 | 1,010 | 1,010 | 1,000 | 1,010 | 1,402,000 |
| 1995/12/15 | 1,000 | 1,000 | 992 | 994 | 182,000 |
| 1995/12/14 | 1,000 | 1,010 | 1,000 | 1,000 | 407,000 |
| 1995/12/13 | 1,030 | 1,040 | 1,000 | 1,010 | 481,000 |
| 1995/12/12 | 1,050 | 1,050 | 1,020 | 1,020 | 419,000 |
| 1995/12/11 | 1,050 | 1,050 | 1,030 | 1,040 | 420,000 |
| 1995/12/08 | 1,050 | 1,070 | 1,040 | 1,060 | 1,257,000 |
| 1995/12/07 | 1,010 | 1,030 | 1,010 | 1,030 | 641,000 |
| 1995/12/06 | 990 | 1,020 | 990 | 1,010 | 398,000 |
| 1995/12/05 | 995 | 1,000 | 990 | 990 | 201,000 |
| 1995/12/04 | 998 | 1,010 | 992 | 998 | 406,000 |
| 1995/12/01 | 980 | 993 | 970 | 993 | 336,000 |
| 1995/11/30 | 950 | 970 | 950 | 970 | 239,000 |
| 1995/11/29 | 955 | 955 | 950 | 950 | 123,000 |
| 1995/11/28 | 960 | 964 | 950 | 951 | 112,000 |
| 1995/11/27 | 950 | 970 | 950 | 960 | 332,000 |
| 1995/11/24 | 955 | 960 | 955 | 960 | 238,000 |
| 1995/11/22 | 950 | 956 | 950 | 955 | 71,000 |
| 1995/11/21 | 970 | 974 | 948 | 949 | 409,000 |
| 1995/11/20 | 953 | 965 | 953 | 960 | 53,000 |
| 1995/11/17 | 951 | 960 | 950 | 950 | 117,000 |
| 1995/11/16 | 948 | 955 | 945 | 948 | 243,000 |
| 1995/11/15 | 950 | 955 | 946 | 948 | 225,000 |
| 1995/11/14 | 959 | 959 | 945 | 950 | 107,000 |
| 1995/11/13 | 962 | 969 | 961 | 965 | 156,000 |
| 1995/11/10 | 964 | 964 | 954 | 960 | 108,000 |
| 1995/11/09 | 960 | 972 | 960 | 965 | 315,000 |
| 1995/11/08 | 950 | 959 | 940 | 954 | 508,000 |
| 1995/11/07 | 952 | 965 | 952 | 959 | 284,000 |
| 1995/11/06 | 950 | 960 | 950 | 950 | 221,000 |
| 1995/11/02 | 950 | 951 | 946 | 950 | 206,000 |
| 1995/11/01 | 950 | 950 | 942 | 942 | 144,000 |
| 1995/10/31 | 950 | 955 | 940 | 955 | 202,000 |
| 1995/10/30 | 940 | 944 | 932 | 932 | 245,000 |
| 1995/10/27 | 953 | 953 | 940 | 940 | 289,000 |
| 1995/10/26 | 941 | 960 | 940 | 952 | 1,031,000 |
| 1995/10/25 | 939 | 946 | 939 | 940 | 91,000 |
| 1995/10/24 | 940 | 949 | 940 | 949 | 135,000 |
| 1995/10/23 | 950 | 950 | 945 | 950 | 471,000 |
| 1995/10/20 | 945 | 960 | 945 | 950 | 559,000 |
| 1995/10/19 | 949 | 950 | 942 | 945 | 380,000 |
| 1995/10/18 | 957 | 957 | 939 | 939 | 208,000 |
| 1995/10/17 | 960 | 963 | 945 | 957 | 379,000 |
| 1995/10/16 | 950 | 965 | 945 | 950 | 465,000 |
| 1995/10/13 | 919 | 950 | 917 | 950 | 480,000 |
| 1995/10/12 | 920 | 929 | 918 | 918 | 437,000 |
| 1995/10/11 | 961 | 961 | 906 | 916 | 542,000 |
| 1995/10/09 | 985 | 990 | 975 | 975 | 238,000 |
| 1995/10/06 | 946 | 980 | 940 | 975 | 578,000 |
| 1995/10/05 | 939 | 943 | 939 | 943 | 134,000 |
| 1995/10/04 | 931 | 941 | 930 | 939 | 372,000 |
| 1995/10/03 | 918 | 932 | 917 | 930 | 203,000 |
| 1995/10/02 | 920 | 924 | 918 | 918 | 125,000 |
| 1995/09/29 | 911 | 920 | 910 | 919 | 341,000 |
| 1995/09/28 | 914 | 925 | 910 | 915 | 127,000 |
| 1995/09/27 | 891 | 914 | 891 | 906 | 225,000 |
| 1995/09/26 | 882 | 886 | 875 | 882 | 105,000 |
| 1995/09/25 | 891 | 891 | 866 | 875 | 461,000 |
| 1995/09/22 | 904 | 917 | 895 | 895 | 295,000 |
| 1995/09/21 | 937 | 937 | 926 | 934 | 231,000 |
| 1995/09/20 | 940 | 948 | 926 | 938 | 465,000 |
| 1995/09/19 | 934 | 940 | 933 | 939 | 193,000 |
| 1995/09/18 | 957 | 959 | 940 | 940 | 392,000 |
| 1995/09/14 | 940 | 956 | 940 | 954 | 940,000 |
| 1995/09/13 | 936 | 936 | 921 | 933 | 264,000 |
| 1995/09/12 | 940 | 945 | 935 | 939 | 338,000 |
| 1995/09/11 | 926 | 943 | 924 | 934 | 488,000 |
| 1995/09/08 | 915 | 925 | 910 | 920 | 683,000 |
| 1995/09/07 | 907 | 907 | 895 | 895 | 221,000 |
| 1995/09/06 | 902 | 909 | 900 | 900 | 171,000 |
| 1995/09/05 | 909 | 910 | 890 | 910 | 174,000 |
| 1995/09/04 | 886 | 910 | 883 | 910 | 380,000 |
| 1995/09/01 | 870 | 900 | 870 | 883 | 275,000 |
| 1995/08/31 | 890 | 896 | 883 | 888 | 342,000 |
| 1995/08/30 | 894 | 896 | 880 | 880 | 708,000 |
| 1995/08/29 | 880 | 890 | 872 | 890 | 264,000 |
| 1995/08/28 | 890 | 890 | 862 | 871 | 64,000 |
| 1995/08/25 | 889 | 890 | 884 | 884 | 101,000 |
| 1995/08/24 | 880 | 889 | 872 | 889 | 206,000 |
| 1995/08/23 | 890 | 890 | 883 | 890 | 93,000 |
| 1995/08/22 | 900 | 903 | 891 | 897 | 250,000 |
| 1995/08/21 | 920 | 925 | 915 | 920 | 218,000 |
| 1995/08/18 | 924 | 930 | 909 | 925 | 409,000 |
| 1995/08/17 | 919 | 940 | 915 | 925 | 537,000 |
| 1995/08/16 | 915 | 915 | 905 | 913 | 809,000 |
| 1995/08/15 | 855 | 880 | 854 | 880 | 259,000 |
| 1995/08/14 | 850 | 858 | 850 | 854 | 59,000 |
| 1995/08/11 | 849 | 850 | 842 | 847 | 133,000 |
| 1995/08/10 | 850 | 850 | 839 | 839 | 89,000 |
| 1995/08/09 | 850 | 855 | 842 | 842 | 91,000 |
| 1995/08/08 | 845 | 850 | 841 | 850 | 163,000 |
| 1995/08/07 | 855 | 855 | 840 | 841 | 130,000 |
| 1995/08/04 | 846 | 851 | 841 | 845 | 363,000 |
| 1995/08/03 | 848 | 861 | 839 | 840 | 736,000 |
| 1995/08/02 | 790 | 830 | 790 | 829 | 222,000 |
| 1995/08/01 | 810 | 810 | 790 | 793 | 128,000 |
| 1995/07/31 | 820 | 821 | 805 | 817 | 132,000 |
| 1995/07/28 | 776 | 813 | 772 | 812 | 149,000 |
| 1995/07/27 | 771 | 780 | 770 | 770 | 81,000 |
| 1995/07/26 | 780 | 780 | 767 | 770 | 209,000 |
| 1995/07/25 | 800 | 800 | 785 | 785 | 84,000 |
| 1995/07/24 | 790 | 800 | 784 | 790 | 232,000 |
| 1995/07/21 | 798 | 798 | 780 | 780 | 111,000 |
| 1995/07/20 | 794 | 794 | 777 | 788 | 130,000 |
| 1995/07/19 | 811 | 811 | 795 | 795 | 166,000 |
| 1995/07/18 | 818 | 820 | 801 | 801 | 133,000 |
| 1995/07/17 | 813 | 821 | 808 | 808 | 276,000 |
| 1995/07/14 | 822 | 822 | 805 | 812 | 141,000 |
| 1995/07/13 | 811 | 820 | 811 | 812 | 111,000 |
| 1995/07/12 | 825 | 827 | 816 | 816 | 216,000 |
| 1995/07/11 | 815 | 825 | 803 | 825 | 119,000 |
| 1995/07/10 | 827 | 830 | 805 | 819 | 515,000 |
| 1995/07/07 | 780 | 830 | 777 | 827 | 608,000 |
| 1995/07/06 | 748 | 763 | 746 | 763 | 260,000 |
| 1995/07/05 | 725 | 760 | 722 | 750 | 163,000 |
| 1995/07/04 | 710 | 725 | 710 | 725 | 64,000 |
| 1995/07/03 | 707 | 707 | 695 | 707 | 143,000 |
| 1995/06/30 | 677 | 697 | 676 | 697 | 226,000 |
| 1995/06/29 | 705 | 706 | 675 | 677 | 342,000 |
| 1995/06/28 | 704 | 704 | 693 | 694 | 181,000 |
| 1995/06/27 | 715 | 730 | 704 | 704 | 363,000 |
| 1995/06/26 | 721 | 728 | 715 | 715 | 174,000 |
| 1995/06/23 | 720 | 730 | 710 | 711 | 173,000 |
| 1995/06/22 | 700 | 705 | 700 | 700 | 91,000 |
| 1995/06/21 | 685 | 710 | 685 | 695 | 221,000 |
| 1995/06/20 | 680 | 690 | 680 | 685 | 390,000 |
| 1995/06/19 | 680 | 685 | 671 | 680 | 172,000 |
| 1995/06/16 | 690 | 690 | 676 | 678 | 135,000 |
| 1995/06/15 | 685 | 685 | 670 | 670 | 161,000 |
| 1995/06/14 | 685 | 695 | 685 | 685 | 154,000 |
| 1995/06/13 | 695 | 700 | 690 | 695 | 200,000 |
| 1995/06/12 | 711 | 718 | 700 | 700 | 196,000 |
| 1995/06/09 | 715 | 720 | 711 | 711 | 498,000 |
| 1995/06/08 | 740 | 740 | 731 | 731 | 241,000 |
| 1995/06/07 | 740 | 745 | 736 | 737 | 140,000 |
| 1995/06/06 | 754 | 760 | 740 | 740 | 75,000 |
| 1995/06/05 | 765 | 765 | 750 | 764 | 38,000 |
| 1995/06/02 | 760 | 770 | 750 | 768 | 104,000 |
| 1995/06/01 | 750 | 765 | 745 | 765 | 233,000 |
| 1995/05/31 | 740 | 750 | 740 | 750 | 220,000 |
| 1995/05/30 | 735 | 745 | 735 | 740 | 409,000 |
| 1995/05/29 | 730 | 732 | 730 | 732 | 67,000 |
| 1995/05/26 | 741 | 758 | 741 | 742 | 208,000 |
| 1995/05/25 | 766 | 770 | 740 | 741 | 176,000 |
| 1995/05/24 | 756 | 777 | 756 | 776 | 174,000 |
| 1995/05/23 | 750 | 762 | 750 | 755 | 158,000 |
| 1995/05/22 | 760 | 760 | 745 | 745 | 320,000 |
| 1995/05/19 | 780 | 780 | 762 | 763 | 536,000 |
| 1995/05/18 | 800 | 800 | 764 | 771 | 610,000 |
| 1995/05/17 | 815 | 815 | 802 | 807 | 167,000 |
| 1995/05/16 | 810 | 810 | 800 | 805 | 127,000 |
| 1995/05/15 | 802 | 810 | 798 | 800 | 278,000 |
| 1995/05/12 | 801 | 802 | 791 | 800 | 737,000 |
| 1995/05/11 | 830 | 830 | 791 | 791 | 249,000 |
| 1995/05/10 | 849 | 850 | 831 | 831 | 106,000 |
| 1995/05/09 | 853 | 857 | 850 | 851 | 77,000 |
| 1995/05/08 | 861 | 865 | 855 | 860 | 207,000 |
| 1995/05/02 | 829 | 853 | 828 | 853 | 121,000 |
| 1995/05/01 | 839 | 840 | 832 | 833 | 95,000 |
| 1995/04/28 | 836 | 842 | 830 | 840 | 303,000 |
| 1995/04/27 | 826 | 828 | 824 | 826 | 127,000 |
| 1995/04/26 | 826 | 830 | 820 | 828 | 194,000 |
| 1995/04/25 | 845 | 845 | 836 | 836 | 96,000 |
| 1995/04/24 | 848 | 848 | 836 | 845 | 177,000 |
| 1995/04/21 | 849 | 855 | 840 | 849 | 463,000 |
| 1995/04/20 | 843 | 845 | 840 | 844 | 82,000 |
| 1995/04/19 | 840 | 840 | 837 | 838 | 169,000 |
| 1995/04/18 | 850 | 850 | 840 | 840 | 101,000 |
| 1995/04/17 | 845 | 848 | 845 | 848 | 83,000 |
| 1995/04/14 | 838 | 853 | 838 | 845 | 384,000 |
| 1995/04/13 | 838 | 838 | 830 | 834 | 41,000 |
| 1995/04/12 | 843 | 843 | 826 | 830 | 55,000 |
| 1995/04/11 | 830 | 835 | 828 | 834 | 46,000 |
| 1995/04/10 | 820 | 830 | 818 | 818 | 104,000 |
| 1995/04/07 | 825 | 840 | 818 | 830 | 91,000 |
| 1995/04/06 | 816 | 829 | 816 | 828 | 113,000 |
| 1995/04/05 | 813 | 826 | 813 | 826 | 80,000 |
| 1995/04/04 | 802 | 834 | 799 | 823 | 142,000 |
| 1995/04/03 | 815 | 815 | 790 | 792 | 163,000 |
| 1995/03/31 | 878 | 885 | 855 | 855 | 236,000 |
| 1995/03/30 | 850 | 855 | 850 | 853 | 57,000 |
| 1995/03/29 | 870 | 880 | 861 | 880 | 158,000 |
| 1995/03/28 | 820 | 864 | 820 | 860 | 112,000 |
| 1995/03/27 | 825 | 826 | 808 | 825 | 145,000 |
| 1995/03/24 | 851 | 851 | 803 | 830 | 146,000 |
| 1995/03/23 | 851 | 860 | 830 | 853 | 139,000 |
| 1995/03/22 | 860 | 867 | 860 | 860 | 99,000 |
| 1995/03/20 | 871 | 900 | 870 | 900 | 83,000 |
| 1995/03/17 | 882 | 886 | 880 | 881 | 92,000 |
| 1995/03/16 | 885 | 894 | 881 | 881 | 58,000 |
| 1995/03/15 | 870 | 895 | 870 | 895 | 155,000 |
| 1995/03/14 | 880 | 880 | 870 | 870 | 1,089,000 |
| 1995/03/13 | 880 | 880 | 871 | 875 | 334,000 |
| 1995/03/10 | 890 | 900 | 875 | 880 | 324,000 |
| 1995/03/09 | 920 | 920 | 896 | 900 | 208,000 |
| 1995/03/08 | 915 | 919 | 902 | 910 | 261,000 |
| 1995/03/07 | 927 | 936 | 927 | 935 | 46,000 |
| 1995/03/06 | 940 | 941 | 937 | 937 | 41,000 |
| 1995/03/03 | 928 | 948 | 928 | 948 | 70,000 |
| 1995/03/02 | 925 | 934 | 922 | 930 | 165,000 |
| 1995/03/01 | 905 | 915 | 905 | 912 | 158,000 |
| 1995/02/28 | 897 | 910 | 895 | 910 | 156,000 |
| 1995/02/27 | 881 | 890 | 880 | 890 | 144,000 |
| 1995/02/24 | 910 | 910 | 901 | 901 | 170,000 |
| 1995/02/23 | 911 | 911 | 900 | 910 | 203,000 |
| 1995/02/22 | 922 | 924 | 912 | 912 | 238,000 |
| 1995/02/21 | 900 | 916 | 898 | 912 | 400,000 |
| 1995/02/20 | 901 | 912 | 892 | 897 | 302,000 |
| 1995/02/17 | 896 | 930 | 892 | 913 | 769,000 |
| 1995/02/16 | 919 | 919 | 900 | 900 | 204,000 |
| 1995/02/15 | 940 | 941 | 925 | 930 | 161,000 |
| 1995/02/14 | 942 | 943 | 940 | 940 | 52,000 |
| 1995/02/13 | 940 | 943 | 938 | 943 | 231,000 |
| 1995/02/10 | 941 | 941 | 935 | 935 | 218,000 |
| 1995/02/09 | 961 | 961 | 948 | 955 | 134,000 |
| 1995/02/08 | 970 | 975 | 960 | 961 | 104,000 |
| 1995/02/07 | 990 | 990 | 978 | 980 | 65,000 |
| 1995/02/06 | 980 | 990 | 972 | 990 | 137,000 |
| 1995/02/03 | 970 | 982 | 970 | 982 | 77,000 |
| 1995/02/02 | 971 | 980 | 970 | 978 | 102,000 |
| 1995/02/01 | 970 | 994 | 969 | 980 | 178,000 |
| 1995/01/31 | 980 | 980 | 965 | 968 | 187,000 |
| 1995/01/30 | 995 | 998 | 985 | 985 | 161,000 |
| 1995/01/27 | 997 | 1,010 | 990 | 1,000 | 187,000 |
| 1995/01/26 | 1,000 | 1,010 | 990 | 995 | 159,000 |
| 1995/01/25 | 980 | 1,000 | 980 | 993 | 102,000 |
| 1995/01/24 | 977 | 987 | 970 | 980 | 195,000 |
| 1995/01/23 | 989 | 992 | 985 | 987 | 348,000 |
| 1995/01/20 | 1,010 | 1,020 | 985 | 987 | 265,000 |
| 1995/01/19 | 1,050 | 1,060 | 1,030 | 1,030 | 420,000 |
| 1995/01/18 | 1,060 | 1,060 | 1,050 | 1,050 | 101,000 |
| 1995/01/17 | 1,060 | 1,060 | 1,050 | 1,050 | 132,000 |
| 1995/01/13 | 1,050 | 1,050 | 1,040 | 1,050 | 183,000 |
| 1995/01/12 | 1,070 | 1,070 | 1,060 | 1,070 | 358,000 |
| 1995/01/11 | 1,060 | 1,070 | 1,050 | 1,060 | 201,000 |
| 1995/01/10 | 1,070 | 1,080 | 1,070 | 1,080 | 385,000 |
| 1995/01/09 | 1,080 | 1,080 | 1,060 | 1,080 | 367,000 |
| 1995/01/06 | 1,080 | 1,080 | 1,060 | 1,070 | 313,000 |
| 1995/01/05 | 1,090 | 1,090 | 1,090 | 1,090 | 27,000 |
| 1995/01/04 | 1,090 | 1,090 | 1,080 | 1,090 | 187,000 |