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 |
|---|---|---|---|---|---|
| 1996/12/30 | 1,100 | 1,110 | 1,090 | 1,100 | 232,000 |
| 1996/12/27 | 1,090 | 1,100 | 1,090 | 1,090 | 319,000 |
| 1996/12/26 | 1,080 | 1,100 | 1,070 | 1,100 | 574,000 |
| 1996/12/25 | 1,050 | 1,090 | 1,050 | 1,090 | 430,000 |
| 1996/12/24 | 1,040 | 1,070 | 1,040 | 1,050 | 678,000 |
| 1996/12/20 | 1,020 | 1,030 | 1,010 | 1,030 | 383,000 |
| 1996/12/19 | 1,020 | 1,030 | 1,010 | 1,010 | 258,000 |
| 1996/12/18 | 1,030 | 1,040 | 1,020 | 1,030 | 395,000 |
| 1996/12/17 | 1,040 | 1,060 | 1,030 | 1,050 | 364,000 |
| 1996/12/16 | 1,030 | 1,040 | 1,020 | 1,030 | 371,000 |
| 1996/12/13 | 1,050 | 1,050 | 1,020 | 1,030 | 706,000 |
| 1996/12/12 | 1,050 | 1,080 | 1,050 | 1,070 | 184,000 |
| 1996/12/11 | 1,090 | 1,090 | 1,070 | 1,070 | 515,000 |
| 1996/12/10 | 1,110 | 1,110 | 1,090 | 1,100 | 737,000 |
| 1996/12/09 | 1,090 | 1,100 | 1,090 | 1,090 | 349,000 |
| 1996/12/06 | 1,110 | 1,110 | 1,060 | 1,070 | 561,000 |
| 1996/12/05 | 1,060 | 1,110 | 1,060 | 1,100 | 604,000 |
| 1996/12/04 | 1,050 | 1,060 | 1,050 | 1,060 | 225,000 |
| 1996/12/03 | 1,060 | 1,060 | 1,050 | 1,060 | 141,000 |
| 1996/12/02 | 1,070 | 1,070 | 1,050 | 1,060 | 286,000 |
| 1996/11/29 | 1,070 | 1,080 | 1,060 | 1,070 | 141,000 |
| 1996/11/28 | 1,090 | 1,090 | 1,070 | 1,070 | 456,000 |
| 1996/11/27 | 1,060 | 1,100 | 1,060 | 1,100 | 537,000 |
| 1996/11/26 | 1,070 | 1,070 | 1,050 | 1,060 | 130,000 |
| 1996/11/25 | 1,050 | 1,060 | 1,050 | 1,060 | 249,000 |
| 1996/11/22 | 1,040 | 1,040 | 1,020 | 1,040 | 347,000 |
| 1996/11/21 | 1,050 | 1,060 | 1,030 | 1,030 | 597,000 |
| 1996/11/20 | 1,020 | 1,050 | 1,010 | 1,050 | 257,000 |
| 1996/11/19 | 1,020 | 1,020 | 1,010 | 1,010 | 104,000 |
| 1996/11/18 | 1,020 | 1,020 | 1,010 | 1,020 | 74,000 |
| 1996/11/15 | 1,040 | 1,040 | 1,010 | 1,030 | 453,000 |
| 1996/11/14 | 1,040 | 1,040 | 1,030 | 1,040 | 392,000 |
| 1996/11/13 | 1,050 | 1,060 | 1,030 | 1,040 | 345,000 |
| 1996/11/12 | 1,030 | 1,050 | 1,030 | 1,050 | 218,000 |
| 1996/11/11 | 1,040 | 1,040 | 1,030 | 1,030 | 385,000 |
| 1996/11/08 | 1,020 | 1,040 | 1,020 | 1,040 | 125,000 |
| 1996/11/07 | 1,040 | 1,040 | 1,020 | 1,020 | 104,000 |
| 1996/11/06 | 1,030 | 1,040 | 1,020 | 1,040 | 550,000 |
| 1996/11/05 | 1,020 | 1,020 | 1,010 | 1,020 | 121,000 |
| 1996/11/01 | 1,010 | 1,020 | 1,000 | 1,020 | 455,000 |
| 1996/10/31 | 1,030 | 1,030 | 1,020 | 1,020 | 227,000 |
| 1996/10/30 | 1,010 | 1,020 | 1,010 | 1,020 | 177,000 |
| 1996/10/29 | 1,010 | 1,030 | 1,010 | 1,020 | 146,000 |
| 1996/10/28 | 997 | 1,030 | 997 | 1,030 | 222,000 |
| 1996/10/25 | 1,000 | 1,010 | 995 | 995 | 191,000 |
| 1996/10/24 | 1,010 | 1,020 | 1,000 | 1,020 | 64,000 |
| 1996/10/23 | 1,010 | 1,010 | 1,000 | 1,010 | 432,000 |
| 1996/10/22 | 1,020 | 1,020 | 1,010 | 1,020 | 128,000 |
| 1996/10/21 | 1,030 | 1,030 | 1,020 | 1,020 | 185,000 |
| 1996/10/18 | 1,030 | 1,040 | 1,020 | 1,020 | 374,000 |
| 1996/10/17 | 1,020 | 1,020 | 1,010 | 1,020 | 280,000 |
| 1996/10/16 | 1,010 | 1,030 | 1,000 | 1,020 | 459,000 |
| 1996/10/15 | 991 | 1,010 | 990 | 1,010 | 138,000 |
| 1996/10/14 | 989 | 989 | 982 | 982 | 107,000 |
| 1996/10/11 | 990 | 990 | 981 | 990 | 205,000 |
| 1996/10/09 | 1,000 | 1,000 | 991 | 991 | 82,000 |
| 1996/10/08 | 1,000 | 1,010 | 1,000 | 1,010 | 117,000 |
| 1996/10/07 | 1,010 | 1,010 | 1,000 | 1,010 | 134,000 |
| 1996/10/04 | 1,030 | 1,030 | 1,010 | 1,010 | 111,000 |
| 1996/10/03 | 1,030 | 1,030 | 1,010 | 1,030 | 148,000 |
| 1996/10/02 | 1,020 | 1,020 | 1,010 | 1,020 | 125,000 |
| 1996/10/01 | 1,030 | 1,030 | 1,010 | 1,010 | 384,000 |
| 1996/09/30 | 1,020 | 1,020 | 1,020 | 1,020 | 159,000 |
| 1996/09/27 | 1,000 | 1,020 | 1,000 | 1,020 | 262,000 |
| 1996/09/26 | 1,010 | 1,020 | 1,010 | 1,010 | 220,000 |
| 1996/09/25 | 1,000 | 1,010 | 1,000 | 1,010 | 455,000 |
| 1996/09/24 | 1,000 | 1,000 | 995 | 998 | 282,000 |
| 1996/09/20 | 1,000 | 1,000 | 998 | 1,000 | 396,000 |
| 1996/09/19 | 1,000 | 1,020 | 1,000 | 1,010 | 166,000 |
| 1996/09/18 | 1,010 | 1,020 | 1,010 | 1,010 | 496,000 |
| 1996/09/17 | 1,020 | 1,020 | 991 | 991 | 246,000 |
| 1996/09/13 | 989 | 1,010 | 982 | 1,010 | 200,000 |
| 1996/09/12 | 991 | 991 | 980 | 980 | 222,000 |
| 1996/09/11 | 994 | 995 | 991 | 991 | 157,000 |
| 1996/09/10 | 988 | 995 | 988 | 995 | 164,000 |
| 1996/09/09 | 980 | 994 | 975 | 993 | 81,000 |
| 1996/09/06 | 980 | 990 | 977 | 990 | 190,000 |
| 1996/09/05 | 983 | 986 | 972 | 983 | 463,000 |
| 1996/09/04 | 988 | 989 | 982 | 982 | 115,000 |
| 1996/09/03 | 998 | 998 | 988 | 988 | 244,000 |
| 1996/09/02 | 995 | 995 | 992 | 994 | 161,000 |
| 1996/08/30 | 999 | 1,000 | 991 | 1,000 | 128,000 |
| 1996/08/29 | 1,010 | 1,010 | 996 | 1,000 | 280,000 |
| 1996/08/28 | 1,010 | 1,010 | 1,000 | 1,000 | 210,000 |
| 1996/08/27 | 1,010 | 1,020 | 1,010 | 1,010 | 129,000 |
| 1996/08/26 | 1,020 | 1,020 | 1,010 | 1,010 | 77,000 |
| 1996/08/23 | 1,020 | 1,020 | 1,010 | 1,010 | 302,000 |
| 1996/08/22 | 1,010 | 1,020 | 1,000 | 1,010 | 505,000 |
| 1996/08/21 | 1,020 | 1,030 | 1,020 | 1,030 | 184,000 |
| 1996/08/20 | 1,020 | 1,020 | 1,010 | 1,010 | 75,000 |
| 1996/08/19 | 1,010 | 1,020 | 1,010 | 1,020 | 81,000 |
| 1996/08/16 | 1,020 | 1,020 | 1,000 | 1,010 | 206,000 |
| 1996/08/15 | 1,020 | 1,030 | 1,020 | 1,020 | 335,000 |
| 1996/08/14 | 1,030 | 1,030 | 1,020 | 1,030 | 166,000 |
| 1996/08/13 | 1,030 | 1,040 | 1,020 | 1,030 | 221,000 |
| 1996/08/12 | 1,030 | 1,040 | 1,020 | 1,030 | 81,000 |
| 1996/08/09 | 1,030 | 1,040 | 1,030 | 1,030 | 168,000 |
| 1996/08/08 | 1,040 | 1,050 | 1,030 | 1,040 | 202,000 |
| 1996/08/07 | 1,060 | 1,060 | 1,040 | 1,040 | 148,000 |
| 1996/08/06 | 1,040 | 1,050 | 1,040 | 1,050 | 107,000 |
| 1996/08/05 | 1,040 | 1,050 | 1,040 | 1,050 | 105,000 |
| 1996/08/02 | 1,040 | 1,050 | 1,040 | 1,040 | 228,000 |
| 1996/08/01 | 1,040 | 1,050 | 1,030 | 1,040 | 232,000 |
| 1996/07/31 | 1,030 | 1,040 | 1,030 | 1,040 | 285,000 |
| 1996/07/30 | 1,030 | 1,040 | 1,030 | 1,030 | 126,000 |
| 1996/07/29 | 1,030 | 1,040 | 1,020 | 1,030 | 191,000 |
| 1996/07/26 | 1,020 | 1,030 | 1,010 | 1,010 | 874,000 |
| 1996/07/25 | 1,030 | 1,040 | 1,030 | 1,030 | 283,000 |
| 1996/07/24 | 1,030 | 1,040 | 1,020 | 1,020 | 156,000 |
| 1996/07/23 | 1,050 | 1,050 | 1,030 | 1,030 | 560,000 |
| 1996/07/22 | 1,050 | 1,070 | 1,050 | 1,050 | 183,000 |
| 1996/07/19 | 1,050 | 1,060 | 1,050 | 1,060 | 322,000 |
| 1996/07/18 | 1,040 | 1,050 | 1,030 | 1,040 | 305,000 |
| 1996/07/17 | 1,040 | 1,050 | 1,030 | 1,040 | 303,000 |
| 1996/07/16 | 1,050 | 1,050 | 1,040 | 1,050 | 470,000 |
| 1996/07/15 | 1,070 | 1,070 | 1,060 | 1,060 | 310,000 |
| 1996/07/12 | 1,080 | 1,090 | 1,080 | 1,080 | 95,000 |
| 1996/07/11 | 1,090 | 1,100 | 1,080 | 1,080 | 446,000 |
| 1996/07/10 | 1,100 | 1,110 | 1,090 | 1,100 | 292,000 |
| 1996/07/09 | 1,100 | 1,110 | 1,100 | 1,100 | 653,000 |
| 1996/07/08 | 1,110 | 1,110 | 1,090 | 1,090 | 189,000 |
| 1996/07/05 | 1,120 | 1,120 | 1,110 | 1,110 | 258,000 |
| 1996/07/04 | 1,110 | 1,110 | 1,100 | 1,100 | 66,000 |
| 1996/07/03 | 1,100 | 1,110 | 1,100 | 1,110 | 120,000 |
| 1996/07/02 | 1,120 | 1,120 | 1,100 | 1,120 | 152,000 |
| 1996/07/01 | 1,110 | 1,120 | 1,100 | 1,120 | 315,000 |
| 1996/06/28 | 1,100 | 1,110 | 1,100 | 1,100 | 247,000 |
| 1996/06/27 | 1,110 | 1,120 | 1,100 | 1,100 | 408,000 |
| 1996/06/26 | 1,120 | 1,120 | 1,100 | 1,100 | 308,000 |
| 1996/06/25 | 1,120 | 1,120 | 1,110 | 1,110 | 385,000 |
| 1996/06/24 | 1,120 | 1,120 | 1,100 | 1,100 | 428,000 |
| 1996/06/21 | 1,130 | 1,130 | 1,110 | 1,110 | 269,000 |
| 1996/06/20 | 1,130 | 1,130 | 1,110 | 1,110 | 387,000 |
| 1996/06/19 | 1,130 | 1,130 | 1,120 | 1,130 | 326,000 |
| 1996/06/18 | 1,130 | 1,140 | 1,120 | 1,140 | 282,000 |
| 1996/06/17 | 1,130 | 1,140 | 1,120 | 1,130 | 400,000 |
| 1996/06/14 | 1,110 | 1,130 | 1,110 | 1,130 | 651,000 |
| 1996/06/13 | 1,120 | 1,130 | 1,110 | 1,110 | 159,000 |
| 1996/06/12 | 1,120 | 1,120 | 1,110 | 1,120 | 233,000 |
| 1996/06/11 | 1,110 | 1,120 | 1,110 | 1,120 | 179,000 |
| 1996/06/10 | 1,110 | 1,110 | 1,100 | 1,100 | 161,000 |
| 1996/06/07 | 1,110 | 1,120 | 1,100 | 1,100 | 43,000 |
| 1996/06/06 | 1,120 | 1,130 | 1,110 | 1,110 | 537,000 |
| 1996/06/05 | 1,100 | 1,120 | 1,090 | 1,120 | 653,000 |
| 1996/06/04 | 1,100 | 1,100 | 1,090 | 1,100 | 402,000 |
| 1996/06/03 | 1,100 | 1,110 | 1,090 | 1,090 | 407,000 |
| 1996/05/31 | 1,110 | 1,110 | 1,090 | 1,110 | 408,000 |
| 1996/05/30 | 1,100 | 1,120 | 1,090 | 1,090 | 335,000 |
| 1996/05/29 | 1,100 | 1,120 | 1,090 | 1,120 | 403,000 |
| 1996/05/28 | 1,080 | 1,100 | 1,080 | 1,100 | 539,000 |
| 1996/05/27 | 1,080 | 1,090 | 1,070 | 1,090 | 166,000 |
| 1996/05/24 | 1,070 | 1,090 | 1,070 | 1,090 | 278,000 |
| 1996/05/23 | 1,090 | 1,090 | 1,070 | 1,080 | 111,000 |
| 1996/05/22 | 1,080 | 1,100 | 1,080 | 1,080 | 313,000 |
| 1996/05/21 | 1,070 | 1,090 | 1,070 | 1,080 | 116,000 |
| 1996/05/20 | 1,080 | 1,090 | 1,080 | 1,090 | 251,000 |
| 1996/05/17 | 1,090 | 1,090 | 1,070 | 1,080 | 474,000 |
| 1996/05/16 | 1,080 | 1,100 | 1,080 | 1,090 | 367,000 |
| 1996/05/15 | 1,080 | 1,100 | 1,080 | 1,090 | 222,000 |
| 1996/05/14 | 1,080 | 1,080 | 1,070 | 1,070 | 247,000 |
| 1996/05/13 | 1,080 | 1,100 | 1,070 | 1,080 | 607,000 |
| 1996/05/10 | 1,090 | 1,100 | 1,080 | 1,080 | 714,000 |
| 1996/05/09 | 1,100 | 1,100 | 1,090 | 1,100 | 561,000 |
| 1996/05/08 | 1,110 | 1,110 | 1,090 | 1,100 | 1,209,000 |
| 1996/05/07 | 1,120 | 1,120 | 1,110 | 1,120 | 693,000 |
| 1996/05/02 | 1,130 | 1,130 | 1,100 | 1,120 | 184,000 |
| 1996/05/01 | 1,120 | 1,140 | 1,120 | 1,140 | 478,000 |
| 1996/04/30 | 1,140 | 1,140 | 1,110 | 1,130 | 492,000 |
| 1996/04/26 | 1,160 | 1,160 | 1,140 | 1,150 | 575,000 |
| 1996/04/25 | 1,160 | 1,180 | 1,150 | 1,160 | 1,911,000 |
| 1996/04/24 | 1,130 | 1,150 | 1,130 | 1,140 | 1,247,000 |
| 1996/04/23 | 1,100 | 1,130 | 1,100 | 1,120 | 634,000 |
| 1996/04/22 | 1,100 | 1,100 | 1,090 | 1,090 | 385,000 |
| 1996/04/19 | 1,110 | 1,110 | 1,080 | 1,100 | 542,000 |
| 1996/04/18 | 1,110 | 1,120 | 1,100 | 1,110 | 1,024,000 |
| 1996/04/17 | 1,100 | 1,100 | 1,090 | 1,100 | 306,000 |
| 1996/04/16 | 1,090 | 1,100 | 1,080 | 1,080 | 229,000 |
| 1996/04/15 | 1,090 | 1,090 | 1,080 | 1,090 | 193,000 |
| 1996/04/12 | 1,080 | 1,090 | 1,070 | 1,080 | 402,000 |
| 1996/04/11 | 1,080 | 1,080 | 1,060 | 1,080 | 158,000 |
| 1996/04/10 | 1,080 | 1,090 | 1,070 | 1,080 | 232,000 |
| 1996/04/09 | 1,060 | 1,080 | 1,060 | 1,060 | 330,000 |
| 1996/04/08 | 1,070 | 1,070 | 1,050 | 1,050 | 179,000 |
| 1996/04/05 | 1,060 | 1,070 | 1,050 | 1,070 | 134,000 |
| 1996/04/04 | 1,060 | 1,060 | 1,050 | 1,050 | 117,000 |
| 1996/04/03 | 1,060 | 1,070 | 1,050 | 1,060 | 406,000 |
| 1996/04/02 | 1,050 | 1,060 | 1,050 | 1,060 | 236,000 |
| 1996/04/01 | 1,040 | 1,060 | 1,040 | 1,040 | 240,000 |
| 1996/03/29 | 1,040 | 1,060 | 1,040 | 1,040 | 243,000 |
| 1996/03/28 | 1,050 | 1,060 | 1,040 | 1,040 | 670,000 |
| 1996/03/27 | 1,060 | 1,060 | 1,040 | 1,050 | 736,000 |
| 1996/03/26 | 1,060 | 1,060 | 1,050 | 1,050 | 171,000 |
| 1996/03/25 | 1,050 | 1,060 | 1,040 | 1,060 | 256,000 |
| 1996/03/22 | 1,050 | 1,050 | 1,040 | 1,050 | 294,000 |
| 1996/03/21 | 1,050 | 1,060 | 1,040 | 1,050 | 469,000 |
| 1996/03/19 | 1,020 | 1,040 | 1,020 | 1,030 | 422,000 |
| 1996/03/18 | 986 | 1,000 | 986 | 992 | 721,000 |
| 1996/03/15 | 976 | 980 | 976 | 980 | 168,000 |
| 1996/03/14 | 980 | 984 | 975 | 976 | 351,000 |
| 1996/03/13 | 986 | 993 | 985 | 990 | 180,000 |
| 1996/03/12 | 992 | 998 | 990 | 995 | 127,000 |
| 1996/03/11 | 986 | 998 | 986 | 998 | 226,000 |
| 1996/03/08 | 995 | 1,000 | 992 | 1,000 | 582,000 |
| 1996/03/07 | 987 | 992 | 986 | 986 | 194,000 |
| 1996/03/06 | 985 | 992 | 985 | 992 | 225,000 |
| 1996/03/05 | 972 | 990 | 970 | 980 | 239,000 |
| 1996/03/04 | 999 | 999 | 971 | 980 | 128,000 |
| 1996/03/01 | 977 | 989 | 976 | 989 | 263,000 |
| 1996/02/29 | 977 | 996 | 975 | 996 | 171,000 |
| 1996/02/28 | 972 | 980 | 970 | 977 | 282,000 |
| 1996/02/27 | 983 | 983 | 975 | 975 | 284,000 |
| 1996/02/26 | 981 | 991 | 981 | 983 | 242,000 |
| 1996/02/23 | 1,010 | 1,020 | 1,000 | 1,000 | 505,000 |
| 1996/02/22 | 1,010 | 1,030 | 1,010 | 1,020 | 432,000 |
| 1996/02/21 | 1,010 | 1,020 | 1,000 | 1,000 | 321,000 |
| 1996/02/20 | 1,020 | 1,020 | 1,000 | 1,020 | 321,000 |
| 1996/02/19 | 1,010 | 1,020 | 1,000 | 1,020 | 172,000 |
| 1996/02/16 | 1,020 | 1,030 | 1,010 | 1,020 | 260,000 |
| 1996/02/15 | 1,020 | 1,030 | 1,010 | 1,020 | 251,000 |
| 1996/02/14 | 1,030 | 1,040 | 1,020 | 1,020 | 250,000 |
| 1996/02/13 | 1,040 | 1,040 | 1,020 | 1,030 | 421,000 |
| 1996/02/09 | 1,030 | 1,050 | 1,030 | 1,050 | 303,000 |
| 1996/02/08 | 1,020 | 1,040 | 1,010 | 1,040 | 687,000 |
| 1996/02/07 | 1,020 | 1,020 | 1,000 | 1,010 | 549,000 |
| 1996/02/06 | 1,000 | 1,010 | 998 | 1,010 | 420,000 |
| 1996/02/05 | 1,030 | 1,040 | 1,010 | 1,020 | 467,000 |
| 1996/02/02 | 1,070 | 1,070 | 1,050 | 1,050 | 485,000 |
| 1996/02/01 | 1,070 | 1,080 | 1,060 | 1,070 | 366,000 |
| 1996/01/31 | 1,070 | 1,080 | 1,060 | 1,080 | 748,000 |
| 1996/01/30 | 1,050 | 1,060 | 1,050 | 1,050 | 544,000 |
| 1996/01/29 | 1,050 | 1,050 | 1,030 | 1,030 | 86,000 |
| 1996/01/26 | 1,040 | 1,060 | 1,030 | 1,050 | 278,000 |
| 1996/01/25 | 1,030 | 1,040 | 1,030 | 1,040 | 766,000 |
| 1996/01/24 | 1,030 | 1,040 | 1,020 | 1,020 | 325,000 |
| 1996/01/23 | 1,040 | 1,040 | 1,030 | 1,040 | 163,000 |
| 1996/01/22 | 1,040 | 1,040 | 1,020 | 1,030 | 345,000 |
| 1996/01/19 | 1,040 | 1,040 | 1,030 | 1,030 | 288,000 |
| 1996/01/18 | 1,040 | 1,050 | 1,030 | 1,030 | 480,000 |
| 1996/01/17 | 1,050 | 1,050 | 1,030 | 1,030 | 209,000 |
| 1996/01/16 | 1,010 | 1,040 | 1,010 | 1,040 | 153,000 |
| 1996/01/12 | 1,030 | 1,040 | 1,010 | 1,010 | 338,000 |
| 1996/01/11 | 1,030 | 1,030 | 1,010 | 1,020 | 287,000 |
| 1996/01/10 | 1,010 | 1,040 | 1,010 | 1,040 | 537,000 |
| 1996/01/09 | 1,030 | 1,040 | 1,010 | 1,030 | 107,000 |
| 1996/01/08 | 1,040 | 1,050 | 1,030 | 1,040 | 110,000 |
| 1996/01/05 | 1,050 | 1,060 | 1,040 | 1,060 | 482,000 |
| 1996/01/04 | 1,040 | 1,060 | 1,030 | 1,060 | 480,000 |