日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/30 880 901 880 901 43,000
1997/12/29 881 883 872 880 84,000
1997/12/26 926 926 882 882 69,000
1997/12/25 895 950 895 926 298,000
1997/12/24 859 876 850 865 253,000
1997/12/22 874 874 842 864 378,000
1997/12/19 834 838 833 834 183,000
1997/12/18 853 862 843 850 166,000
1997/12/17 821 855 810 854 309,000
1997/12/16 831 839 825 827 326,000
1997/12/15 819 830 803 830 204,000
1997/12/12 837 843 812 821 828,000
1997/12/11 843 853 838 838 169,000
1997/12/10 885 885 861 863 163,000
1997/12/09 880 889 875 885 267,000
1997/12/08 912 915 880 885 362,000
1997/12/05 920 922 908 922 503,000
1997/12/04 945 945 912 917 230,000
1997/12/03 967 967 952 955 182,000
1997/12/02 954 974 951 971 572,000
1997/12/01 934 954 934 954 193,000
1997/11/28 935 940 930 934 554,000
1997/11/27 910 919 907 918 216,000
1997/11/26 918 918 909 910 682,000
1997/11/25 891 913 884 910 657,000
1997/11/21 905 905 898 901 631,000
1997/11/20 890 900 881 890 513,000
1997/11/19 940 940 905 910 443,000
1997/11/18 950 976 940 976 790,000
1997/11/17 899 973 895 970 1,124,000
1997/11/14 877 895 870 889 520,000
1997/11/13 870 873 866 867 265,000
1997/11/12 870 876 864 870 261,000
1997/11/11 859 883 859 873 365,000
1997/11/10 865 869 851 869 251,000
1997/11/07 859 876 850 875 275,000
1997/11/06 875 880 875 876 389,000
1997/11/05 871 890 861 890 256,000
1997/11/04 890 890 871 890 275,000
1997/10/31 880 894 875 889 498,000
1997/10/30 899 899 875 890 329,000
1997/10/29 851 910 851 909 290,000
1997/10/28 849 850 842 848 181,000
1997/10/27 848 864 847 864 449,000
1997/10/24 829 855 829 846 316,000
1997/10/23 870 870 840 850 146,000
1997/10/22 846 860 846 850 232,000
1997/10/21 841 857 841 846 172,000
1997/10/20 845 850 833 838 82,000
1997/10/17 825 838 820 838 328,000
1997/10/16 820 825 814 824 159,000
1997/10/15 823 834 819 820 353,000
1997/10/14 806 813 800 813 212,000
1997/10/13 800 805 783 805 240,000
1997/10/09 807 810 797 808 269,000
1997/10/08 809 811 801 807 151,000
1997/10/07 820 820 810 810 97,000
1997/10/06 818 828 818 823 229,000
1997/10/03 800 818 800 818 299,000
1997/10/02 820 820 800 801 162,000
1997/10/01 794 810 789 810 583,000
1997/09/30 816 816 803 811 281,000
1997/09/29 800 820 800 820 367,000
1997/09/26 820 830 800 800 316,000
1997/09/25 866 870 830 830 344,000
1997/09/24 877 903 867 881 214,000
1997/09/22 813 830 811 827 293,000
1997/09/19 790 805 790 800 277,000
1997/09/18 782 794 781 790 469,000
1997/09/17 775 795 775 782 296,000
1997/09/16 780 785 774 774 333,000
1997/09/12 794 796 772 796 539,000
1997/09/11 823 823 800 800 314,000
1997/09/10 840 844 824 824 311,000
1997/09/09 845 845 843 845 169,000
1997/09/08 854 856 842 845 369,000
1997/09/05 856 857 852 856 197,000
1997/09/04 835 852 835 849 352,000
1997/09/03 841 846 831 843 583,000
1997/09/02 834 840 834 840 169,000
1997/09/01 835 841 835 837 64,000
1997/08/29 861 861 851 858 277,000
1997/08/28 880 880 862 865 174,000
1997/08/27 889 890 880 880 162,000
1997/08/26 870 879 868 879 459,000
1997/08/25 880 880 868 870 241,000
1997/08/22 883 885 880 880 214,000
1997/08/21 885 889 885 889 146,000
1997/08/20 885 895 884 885 216,000
1997/08/19 891 895 882 885 355,000
1997/08/18 887 896 882 890 184,000
1997/08/15 890 900 881 887 252,000
1997/08/14 876 890 860 880 725,000
1997/08/13 900 900 890 890 446,000
1997/08/12 913 917 891 900 648,000
1997/08/11 930 930 921 922 274,000
1997/08/08 935 937 931 937 303,000
1997/08/07 942 942 932 937 341,000
1997/08/06 943 943 929 935 404,000
1997/08/05 959 965 935 945 309,000
1997/08/04 976 980 960 961 194,000
1997/08/01 996 997 972 972 509,000
1997/07/31 991 999 987 999 346,000
1997/07/30 1,000 1,010 990 990 591,000
1997/07/29 1,020 1,030 1,010 1,010 323,000
1997/07/28 1,010 1,020 1,000 1,010 332,000
1997/07/25 1,010 1,010 999 1,000 594,000
1997/07/24 1,010 1,010 1,000 1,010 399,000
1997/07/23 990 1,010 990 1,010 726,000
1997/07/22 987 992 981 981 320,000
1997/07/18 990 995 983 993 469,000
1997/07/17 1,000 1,000 982 993 455,000
1997/07/16 986 998 986 991 364,000
1997/07/15 1,000 1,000 983 983 349,000
1997/07/14 1,000 1,000 997 1,000 277,000
1997/07/11 1,010 1,010 997 997 378,000
1997/07/10 1,010 1,010 1,000 1,010 1,244,000
1997/07/09 1,010 1,010 1,000 1,010 120,000
1997/07/08 1,000 1,020 1,000 1,010 353,000
1997/07/07 1,010 1,010 1,000 1,000 212,000
1997/07/04 1,020 1,020 1,010 1,010 261,000
1997/07/03 1,020 1,030 1,010 1,030 324,000
1997/07/02 1,030 1,030 1,020 1,030 177,000
1997/07/01 1,030 1,030 1,010 1,030 436,000
1997/06/30 1,010 1,030 1,000 1,030 434,000
1997/06/27 989 1,010 983 998 713,000
1997/06/26 990 999 986 989 475,000
1997/06/25 1,000 1,000 989 990 453,000
1997/06/24 997 998 996 997 517,000
1997/06/23 995 1,000 993 997 300,000
1997/06/20 1,000 1,000 989 998 182,000
1997/06/19 999 999 985 992 247,000
1997/06/18 998 999 989 989 264,000
1997/06/17 983 993 983 990 318,000
1997/06/16 999 999 990 993 332,000
1997/06/13 1,000 1,010 988 989 1,447,000
1997/06/12 1,000 1,010 1,000 1,010 165,000
1997/06/11 1,010 1,020 1,000 1,000 111,000
1997/06/10 1,000 1,020 999 1,020 254,000
1997/06/09 1,000 1,000 997 999 698,000
1997/06/06 1,030 1,050 1,010 1,020 307,000
1997/06/05 1,020 1,050 1,010 1,050 363,000
1997/06/04 1,000 1,020 998 1,010 291,000
1997/06/03 1,000 1,010 1,000 1,000 70,000
1997/06/02 993 1,010 992 1,010 224,000
1997/05/30 1,010 1,010 991 991 195,000
1997/05/29 1,010 1,010 996 996 138,000
1997/05/28 991 1,010 991 1,010 185,000
1997/05/27 1,000 1,010 990 990 155,000
1997/05/26 1,000 1,000 996 1,000 246,000
1997/05/23 1,000 1,010 1,000 1,000 268,000
1997/05/22 992 1,000 991 999 191,000
1997/05/21 1,020 1,020 991 992 430,000
1997/05/20 1,030 1,040 1,010 1,010 371,000
1997/05/19 1,030 1,040 1,020 1,030 109,000
1997/05/16 1,030 1,040 1,030 1,040 197,000
1997/05/15 1,030 1,040 1,030 1,030 350,000
1997/05/14 1,030 1,040 1,030 1,030 235,000
1997/05/13 1,020 1,040 1,020 1,020 388,000
1997/05/12 1,000 1,020 1,000 1,010 249,000
1997/05/09 1,070 1,070 1,010 1,020 402,000
1997/05/08 1,080 1,090 1,060 1,060 430,000
1997/05/07 1,100 1,130 1,090 1,100 1,406,000
1997/05/06 1,050 1,060 1,040 1,060 578,000
1997/05/02 1,040 1,060 1,040 1,060 569,000
1997/05/01 1,040 1,050 1,030 1,050 260,000
1997/04/30 1,010 1,050 1,010 1,050 402,000
1997/04/28 994 1,000 993 1,000 100,000
1997/04/25 999 1,010 990 991 363,000
1997/04/24 1,000 1,010 997 1,000 224,000
1997/04/23 996 1,010 996 1,000 537,000
1997/04/22 996 998 992 995 476,000
1997/04/21 1,000 1,000 992 994 265,000
1997/04/18 1,010 1,010 988 1,000 151,000
1997/04/17 1,000 1,010 993 1,010 438,000
1997/04/16 990 1,000 985 1,000 586,000
1997/04/15 990 999 983 990 204,000
1997/04/14 986 995 983 990 212,000
1997/04/11 993 993 989 989 343,000
1997/04/10 1,010 1,030 991 993 430,000
1997/04/09 1,010 1,010 995 1,010 411,000
1997/04/08 995 1,010 993 1,010 560,000
1997/04/07 1,000 1,000 987 988 211,000
1997/04/04 998 1,000 992 994 398,000
1997/04/03 994 1,000 990 994 107,000
1997/04/02 992 998 981 990 135,000
1997/04/01 990 990 960 982 245,000
1997/03/31 990 991 989 990 108,000
1997/03/28 998 999 985 990 161,000
1997/03/27 1,000 1,010 970 995 289,000
1997/03/26 994 1,000 990 991 108,000
1997/03/25 978 994 959 980 203,000
1997/03/24 983 991 980 980 215,000
1997/03/21 991 999 986 991 319,000
1997/03/19 997 997 982 991 172,000
1997/03/18 1,000 1,010 988 998 186,000
1997/03/17 1,000 1,010 990 1,000 150,000
1997/03/14 987 1,020 981 1,020 291,000
1997/03/13 989 992 985 988 270,000
1997/03/12 990 990 975 985 199,000
1997/03/11 1,000 1,010 1,000 1,000 202,000
1997/03/10 1,000 1,010 990 997 179,000
1997/03/07 998 1,010 990 1,010 178,000
1997/03/06 1,020 1,020 998 1,010 376,000
1997/03/05 1,010 1,020 1,000 1,010 203,000
1997/03/04 1,010 1,020 1,000 1,000 230,000
1997/03/03 1,010 1,020 1,000 1,010 332,000
1997/02/28 1,020 1,030 1,000 1,010 232,000
1997/02/27 1,030 1,040 1,010 1,040 318,000
1997/02/26 1,040 1,040 1,030 1,040 299,000
1997/02/25 1,030 1,040 1,030 1,040 349,000
1997/02/24 1,040 1,050 1,030 1,030 121,000
1997/02/21 1,050 1,050 1,030 1,030 417,000
1997/02/20 1,050 1,060 1,030 1,060 389,000
1997/02/19 1,040 1,050 1,040 1,040 382,000
1997/02/18 1,060 1,070 1,060 1,060 100,000
1997/02/17 1,060 1,070 1,060 1,070 385,000
1997/02/14 1,060 1,070 1,050 1,060 447,000
1997/02/13 1,050 1,070 1,050 1,050 476,000
1997/02/12 1,030 1,040 1,030 1,040 308,000
1997/02/10 1,010 1,030 1,010 1,020 175,000
1997/02/07 1,040 1,050 1,030 1,030 214,000
1997/02/06 1,050 1,060 1,040 1,050 639,000
1997/02/05 1,050 1,060 1,030 1,030 387,000
1997/02/04 1,050 1,060 1,040 1,050 758,000
1997/02/03 1,020 1,030 1,020 1,020 617,000
1997/01/31 1,000 1,020 998 1,010 600,000
1997/01/30 1,020 1,030 1,000 1,010 898,000
1997/01/29 1,010 1,020 1,000 1,010 330,000
1997/01/28 999 1,010 995 1,010 222,000
1997/01/27 998 1,000 998 1,000 64,000
1997/01/24 1,010 1,010 991 1,000 301,000
1997/01/23 1,020 1,030 1,010 1,010 481,000
1997/01/22 1,030 1,040 1,020 1,020 447,000
1997/01/21 1,020 1,030 1,010 1,020 306,000
1997/01/20 1,030 1,030 1,010 1,030 199,000
1997/01/17 1,040 1,060 1,020 1,020 344,000
1997/01/16 1,040 1,060 1,040 1,050 471,000
1997/01/14 1,040 1,050 1,020 1,040 220,000
1997/01/13 1,040 1,050 1,010 1,050 540,000
1997/01/10 1,080 1,080 1,000 1,050 419,000
1997/01/09 1,070 1,080 1,070 1,070 188,000
1997/01/08 1,080 1,110 1,070 1,080 249,000
1997/01/07 1,120 1,140 1,070 1,070 427,000
1997/01/06 1,100 1,150 1,100 1,140 375,000

このページの先頭へ