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 |
|---|---|---|---|---|---|
| 1998/12/30 | 1,271 | 1,299 | 1,250 | 1,299 | 72,000 |
| 1998/12/29 | 1,250 | 1,271 | 1,247 | 1,270 | 120,000 |
| 1998/12/28 | 1,271 | 1,271 | 1,253 | 1,254 | 153,000 |
| 1998/12/25 | 1,258 | 1,271 | 1,245 | 1,260 | 185,000 |
| 1998/12/24 | 1,230 | 1,264 | 1,230 | 1,259 | 334,000 |
| 1998/12/22 | 1,258 | 1,260 | 1,224 | 1,230 | 212,000 |
| 1998/12/21 | 1,260 | 1,260 | 1,230 | 1,239 | 171,000 |
| 1998/12/18 | 1,230 | 1,270 | 1,229 | 1,270 | 343,000 |
| 1998/12/17 | 1,250 | 1,250 | 1,221 | 1,222 | 233,000 |
| 1998/12/16 | 1,230 | 1,245 | 1,226 | 1,230 | 464,000 |
| 1998/12/15 | 1,230 | 1,239 | 1,221 | 1,221 | 419,000 |
| 1998/12/14 | 1,250 | 1,260 | 1,246 | 1,250 | 333,000 |
| 1998/12/11 | 1,249 | 1,309 | 1,249 | 1,270 | 1,118,000 |
| 1998/12/10 | 1,340 | 1,352 | 1,320 | 1,329 | 337,000 |
| 1998/12/09 | 1,340 | 1,354 | 1,331 | 1,349 | 366,000 |
| 1998/12/08 | 1,325 | 1,341 | 1,325 | 1,341 | 208,000 |
| 1998/12/07 | 1,352 | 1,352 | 1,299 | 1,323 | 624,000 |
| 1998/12/04 | 1,369 | 1,369 | 1,330 | 1,353 | 586,000 |
| 1998/12/03 | 1,370 | 1,370 | 1,355 | 1,356 | 555,000 |
| 1998/12/02 | 1,370 | 1,372 | 1,362 | 1,370 | 468,000 |
| 1998/12/01 | 1,368 | 1,385 | 1,348 | 1,372 | 251,000 |
| 1998/11/30 | 1,381 | 1,400 | 1,345 | 1,348 | 314,000 |
| 1998/11/27 | 1,380 | 1,388 | 1,377 | 1,380 | 410,000 |
| 1998/11/26 | 1,380 | 1,389 | 1,360 | 1,372 | 556,000 |
| 1998/11/25 | 1,361 | 1,401 | 1,352 | 1,386 | 841,000 |
| 1998/11/24 | 1,317 | 1,366 | 1,314 | 1,361 | 559,000 |
| 1998/11/20 | 1,260 | 1,298 | 1,246 | 1,297 | 433,000 |
| 1998/11/19 | 1,249 | 1,260 | 1,230 | 1,240 | 540,000 |
| 1998/11/18 | 1,259 | 1,264 | 1,231 | 1,240 | 452,000 |
| 1998/11/17 | 1,270 | 1,276 | 1,260 | 1,260 | 492,000 |
| 1998/11/16 | 1,252 | 1,265 | 1,210 | 1,246 | 373,000 |
| 1998/11/13 | 1,269 | 1,291 | 1,261 | 1,272 | 983,000 |
| 1998/11/12 | 1,270 | 1,284 | 1,254 | 1,254 | 310,000 |
| 1998/11/11 | 1,260 | 1,270 | 1,251 | 1,264 | 404,000 |
| 1998/11/10 | 1,290 | 1,290 | 1,270 | 1,270 | 306,000 |
| 1998/11/09 | 1,350 | 1,350 | 1,282 | 1,295 | 212,000 |
| 1998/11/06 | 1,349 | 1,349 | 1,332 | 1,340 | 121,000 |
| 1998/11/05 | 1,350 | 1,350 | 1,330 | 1,345 | 757,000 |
| 1998/11/04 | 1,300 | 1,310 | 1,295 | 1,310 | 697,000 |
| 1998/11/02 | 1,260 | 1,265 | 1,243 | 1,265 | 262,000 |
| 1998/10/30 | 1,156 | 1,218 | 1,155 | 1,200 | 292,000 |
| 1998/10/29 | 1,130 | 1,151 | 1,129 | 1,146 | 473,000 |
| 1998/10/28 | 1,199 | 1,200 | 1,150 | 1,150 | 683,000 |
| 1998/10/27 | 1,247 | 1,247 | 1,211 | 1,219 | 682,000 |
| 1998/10/26 | 1,300 | 1,300 | 1,250 | 1,251 | 243,000 |
| 1998/10/23 | 1,335 | 1,365 | 1,316 | 1,320 | 309,000 |
| 1998/10/22 | 1,390 | 1,410 | 1,330 | 1,355 | 915,000 |
| 1998/10/21 | 1,350 | 1,430 | 1,335 | 1,350 | 655,000 |
| 1998/10/20 | 1,280 | 1,305 | 1,280 | 1,295 | 388,000 |
| 1998/10/19 | 1,280 | 1,320 | 1,255 | 1,296 | 623,000 |
| 1998/10/16 | 1,230 | 1,240 | 1,214 | 1,221 | 415,000 |
| 1998/10/15 | 1,185 | 1,211 | 1,185 | 1,190 | 309,000 |
| 1998/10/14 | 1,196 | 1,219 | 1,184 | 1,184 | 991,000 |
| 1998/10/13 | 1,124 | 1,180 | 1,117 | 1,150 | 1,024,000 |
| 1998/10/12 | 1,110 | 1,142 | 1,035 | 1,064 | 2,012,000 |
| 1998/10/09 | 1,180 | 1,180 | 1,090 | 1,114 | 1,133,000 |
| 1998/10/08 | 1,279 | 1,279 | 1,155 | 1,220 | 1,035,000 |
| 1998/10/07 | 1,270 | 1,310 | 1,260 | 1,303 | 1,728,000 |
| 1998/10/06 | 1,340 | 1,345 | 1,290 | 1,290 | 1,402,000 |
| 1998/10/05 | 1,381 | 1,382 | 1,360 | 1,365 | 1,058,000 |
| 1998/10/02 | 1,390 | 1,420 | 1,370 | 1,380 | 824,000 |
| 1998/10/01 | 1,450 | 1,480 | 1,449 | 1,450 | 461,000 |
| 1998/09/30 | 1,540 | 1,546 | 1,499 | 1,499 | 808,000 |
| 1998/09/29 | 1,480 | 1,540 | 1,465 | 1,540 | 284,000 |
| 1998/09/28 | 1,453 | 1,510 | 1,453 | 1,497 | 285,000 |
| 1998/09/25 | 1,439 | 1,464 | 1,425 | 1,453 | 448,000 |
| 1998/09/24 | 1,455 | 1,469 | 1,440 | 1,455 | 1,037,000 |
| 1998/09/22 | 1,456 | 1,469 | 1,391 | 1,418 | 1,350,000 |
| 1998/09/21 | 1,468 | 1,475 | 1,450 | 1,450 | 555,000 |
| 1998/09/18 | 1,454 | 1,459 | 1,453 | 1,455 | 428,000 |
| 1998/09/17 | 1,470 | 1,475 | 1,448 | 1,474 | 486,000 |
| 1998/09/16 | 1,463 | 1,470 | 1,450 | 1,453 | 181,000 |
| 1998/09/14 | 1,451 | 1,470 | 1,450 | 1,470 | 135,000 |
| 1998/09/11 | 1,420 | 1,450 | 1,420 | 1,447 | 778,000 |
| 1998/09/10 | 1,494 | 1,495 | 1,469 | 1,475 | 343,000 |
| 1998/09/09 | 1,515 | 1,515 | 1,472 | 1,474 | 305,000 |
| 1998/09/08 | 1,500 | 1,504 | 1,490 | 1,500 | 195,000 |
| 1998/09/07 | 1,467 | 1,510 | 1,466 | 1,510 | 407,000 |
| 1998/09/04 | 1,462 | 1,480 | 1,462 | 1,473 | 202,000 |
| 1998/09/03 | 1,513 | 1,525 | 1,502 | 1,512 | 214,000 |
| 1998/09/02 | 1,519 | 1,540 | 1,510 | 1,530 | 353,000 |
| 1998/09/01 | 1,490 | 1,530 | 1,471 | 1,499 | 1,088,000 |
| 1998/08/31 | 1,520 | 1,535 | 1,513 | 1,520 | 579,000 |
| 1998/08/28 | 1,451 | 1,540 | 1,380 | 1,530 | 866,000 |
| 1998/08/27 | 1,548 | 1,548 | 1,500 | 1,501 | 950,000 |
| 1998/08/26 | 1,569 | 1,600 | 1,550 | 1,578 | 919,000 |
| 1998/08/25 | 1,581 | 1,600 | 1,541 | 1,557 | 809,000 |
| 1998/08/24 | 1,561 | 1,594 | 1,561 | 1,571 | 1,013,000 |
| 1998/08/21 | 1,575 | 1,596 | 1,560 | 1,589 | 699,000 |
| 1998/08/20 | 1,585 | 1,585 | 1,560 | 1,560 | 439,000 |
| 1998/08/19 | 1,549 | 1,610 | 1,542 | 1,585 | 693,000 |
| 1998/08/18 | 1,515 | 1,549 | 1,502 | 1,532 | 322,000 |
| 1998/08/17 | 1,491 | 1,520 | 1,488 | 1,501 | 361,000 |
| 1998/08/14 | 1,524 | 1,525 | 1,480 | 1,491 | 485,000 |
| 1998/08/13 | 1,512 | 1,540 | 1,512 | 1,531 | 575,000 |
| 1998/08/12 | 1,549 | 1,560 | 1,541 | 1,542 | 540,000 |
| 1998/08/11 | 1,578 | 1,595 | 1,557 | 1,557 | 796,000 |
| 1998/08/10 | 1,570 | 1,613 | 1,570 | 1,583 | 862,000 |
| 1998/08/07 | 1,558 | 1,585 | 1,552 | 1,568 | 991,000 |
| 1998/08/06 | 1,534 | 1,551 | 1,525 | 1,528 | 1,338,000 |
| 1998/08/05 | 1,520 | 1,530 | 1,501 | 1,516 | 672,000 |
| 1998/08/04 | 1,530 | 1,565 | 1,526 | 1,538 | 885,000 |
| 1998/08/03 | 1,539 | 1,560 | 1,525 | 1,548 | 1,082,000 |
| 1998/07/31 | 1,511 | 1,555 | 1,511 | 1,520 | 1,775,000 |
| 1998/07/30 | 1,430 | 1,485 | 1,430 | 1,471 | 1,429,000 |
| 1998/07/29 | 1,429 | 1,429 | 1,415 | 1,416 | 196,000 |
| 1998/07/28 | 1,401 | 1,430 | 1,396 | 1,420 | 726,000 |
| 1998/07/27 | 1,400 | 1,400 | 1,381 | 1,385 | 225,000 |
| 1998/07/24 | 1,389 | 1,407 | 1,385 | 1,400 | 295,000 |
| 1998/07/23 | 1,350 | 1,405 | 1,345 | 1,400 | 831,000 |
| 1998/07/22 | 1,370 | 1,371 | 1,337 | 1,340 | 645,000 |
| 1998/07/21 | 1,407 | 1,419 | 1,370 | 1,385 | 420,000 |
| 1998/07/17 | 1,480 | 1,480 | 1,425 | 1,427 | 670,000 |
| 1998/07/16 | 1,434 | 1,480 | 1,430 | 1,470 | 1,045,000 |
| 1998/07/15 | 1,410 | 1,435 | 1,410 | 1,426 | 996,000 |
| 1998/07/14 | 1,390 | 1,407 | 1,389 | 1,400 | 1,551,000 |
| 1998/07/13 | 1,339 | 1,375 | 1,335 | 1,375 | 493,000 |
| 1998/07/10 | 1,321 | 1,368 | 1,321 | 1,345 | 1,452,000 |
| 1998/07/09 | 1,300 | 1,310 | 1,295 | 1,309 | 729,000 |
| 1998/07/08 | 1,276 | 1,300 | 1,260 | 1,283 | 488,000 |
| 1998/07/07 | 1,275 | 1,290 | 1,267 | 1,276 | 1,019,000 |
| 1998/07/06 | 1,270 | 1,295 | 1,264 | 1,284 | 608,000 |
| 1998/07/03 | 1,302 | 1,305 | 1,271 | 1,281 | 750,000 |
| 1998/07/02 | 1,251 | 1,307 | 1,251 | 1,262 | 1,086,000 |
| 1998/07/01 | 1,205 | 1,250 | 1,202 | 1,225 | 1,146,000 |
| 1998/06/30 | 1,243 | 1,250 | 1,204 | 1,206 | 677,000 |
| 1998/06/29 | 1,238 | 1,238 | 1,210 | 1,223 | 451,000 |
| 1998/06/26 | 1,230 | 1,244 | 1,225 | 1,238 | 947,000 |
| 1998/06/25 | 1,200 | 1,220 | 1,200 | 1,210 | 1,146,000 |
| 1998/06/24 | 1,170 | 1,186 | 1,170 | 1,180 | 1,583,000 |
| 1998/06/23 | 1,197 | 1,210 | 1,160 | 1,160 | 824,000 |
| 1998/06/22 | 1,200 | 1,203 | 1,188 | 1,190 | 468,000 |
| 1998/06/19 | 1,230 | 1,233 | 1,190 | 1,220 | 1,659,000 |
| 1998/06/18 | 1,345 | 1,345 | 1,253 | 1,253 | 891,000 |
| 1998/06/17 | 1,322 | 1,330 | 1,305 | 1,310 | 570,000 |
| 1998/06/16 | 1,337 | 1,350 | 1,320 | 1,342 | 493,000 |
| 1998/06/15 | 1,321 | 1,351 | 1,321 | 1,340 | 1,361,000 |
| 1998/06/12 | 1,292 | 1,350 | 1,292 | 1,320 | 1,309,000 |
| 1998/06/11 | 1,299 | 1,310 | 1,273 | 1,292 | 748,000 |
| 1998/06/10 | 1,298 | 1,298 | 1,280 | 1,287 | 369,000 |
| 1998/06/09 | 1,235 | 1,300 | 1,234 | 1,289 | 349,000 |
| 1998/06/08 | 1,232 | 1,243 | 1,232 | 1,240 | 244,000 |
| 1998/06/05 | 1,230 | 1,250 | 1,229 | 1,245 | 387,000 |
| 1998/06/04 | 1,280 | 1,288 | 1,251 | 1,255 | 425,000 |
| 1998/06/03 | 1,304 | 1,310 | 1,280 | 1,288 | 315,000 |
| 1998/06/02 | 1,288 | 1,310 | 1,280 | 1,304 | 284,000 |
| 1998/06/01 | 1,300 | 1,335 | 1,280 | 1,290 | 585,000 |
| 1998/05/29 | 1,291 | 1,305 | 1,289 | 1,305 | 463,000 |
| 1998/05/28 | 1,294 | 1,300 | 1,280 | 1,292 | 206,000 |
| 1998/05/27 | 1,277 | 1,300 | 1,277 | 1,295 | 304,000 |
| 1998/05/26 | 1,280 | 1,320 | 1,276 | 1,309 | 674,000 |
| 1998/05/25 | 1,304 | 1,325 | 1,295 | 1,300 | 556,000 |
| 1998/05/22 | 1,329 | 1,335 | 1,306 | 1,324 | 937,000 |
| 1998/05/21 | 1,318 | 1,325 | 1,314 | 1,323 | 824,000 |
| 1998/05/20 | 1,290 | 1,310 | 1,265 | 1,300 | 1,666,000 |
| 1998/05/19 | 1,220 | 1,264 | 1,215 | 1,260 | 1,193,000 |
| 1998/05/18 | 1,210 | 1,220 | 1,200 | 1,215 | 1,002,000 |
| 1998/05/15 | 1,187 | 1,229 | 1,187 | 1,229 | 924,000 |
| 1998/05/14 | 1,165 | 1,190 | 1,165 | 1,186 | 815,000 |
| 1998/05/13 | 1,154 | 1,160 | 1,149 | 1,159 | 354,000 |
| 1998/05/12 | 1,169 | 1,169 | 1,145 | 1,154 | 942,000 |
| 1998/05/11 | 1,129 | 1,165 | 1,120 | 1,155 | 1,036,000 |
| 1998/05/08 | 1,086 | 1,109 | 1,068 | 1,109 | 784,000 |
| 1998/05/07 | 1,084 | 1,090 | 1,065 | 1,086 | 555,000 |
| 1998/05/06 | 1,100 | 1,100 | 1,064 | 1,085 | 498,000 |
| 1998/05/01 | 1,110 | 1,130 | 1,101 | 1,101 | 617,000 |
| 1998/04/30 | 1,055 | 1,071 | 1,055 | 1,070 | 251,000 |
| 1998/04/28 | 1,060 | 1,060 | 1,040 | 1,045 | 586,000 |
| 1998/04/27 | 1,095 | 1,095 | 1,070 | 1,071 | 245,000 |
| 1998/04/24 | 1,097 | 1,098 | 1,086 | 1,097 | 231,000 |
| 1998/04/23 | 1,050 | 1,091 | 1,050 | 1,091 | 280,000 |
| 1998/04/22 | 1,076 | 1,076 | 1,045 | 1,070 | 584,000 |
| 1998/04/21 | 1,100 | 1,103 | 1,060 | 1,087 | 640,000 |
| 1998/04/20 | 1,144 | 1,144 | 1,105 | 1,112 | 166,000 |
| 1998/04/17 | 1,130 | 1,145 | 1,115 | 1,145 | 397,000 |
| 1998/04/16 | 1,166 | 1,166 | 1,120 | 1,121 | 403,000 |
| 1998/04/15 | 1,140 | 1,178 | 1,140 | 1,165 | 606,000 |
| 1998/04/14 | 1,130 | 1,130 | 1,122 | 1,130 | 133,000 |
| 1998/04/13 | 1,130 | 1,135 | 1,125 | 1,130 | 246,000 |
| 1998/04/10 | 1,140 | 1,150 | 1,130 | 1,130 | 205,000 |
| 1998/04/09 | 1,130 | 1,140 | 1,120 | 1,140 | 191,000 |
| 1998/04/08 | 1,110 | 1,150 | 1,110 | 1,150 | 180,000 |
| 1998/04/07 | 1,080 | 1,090 | 1,070 | 1,090 | 259,000 |
| 1998/04/06 | 1,100 | 1,110 | 1,080 | 1,100 | 122,000 |
| 1998/04/03 | 1,130 | 1,140 | 1,100 | 1,110 | 279,000 |
| 1998/04/02 | 1,150 | 1,180 | 1,130 | 1,140 | 932,000 |
| 1998/04/01 | 1,140 | 1,160 | 1,130 | 1,160 | 527,000 |
| 1998/03/31 | 1,150 | 1,160 | 1,140 | 1,160 | 614,000 |
| 1998/03/30 | 1,150 | 1,170 | 1,130 | 1,150 | 529,000 |
| 1998/03/27 | 1,120 | 1,160 | 1,120 | 1,150 | 1,268,000 |
| 1998/03/26 | 1,080 | 1,130 | 1,080 | 1,120 | 846,000 |
| 1998/03/25 | 1,090 | 1,100 | 1,080 | 1,090 | 577,000 |
| 1998/03/24 | 1,060 | 1,100 | 1,050 | 1,100 | 755,000 |
| 1998/03/23 | 1,050 | 1,060 | 1,050 | 1,050 | 362,000 |
| 1998/03/20 | 1,040 | 1,050 | 1,030 | 1,050 | 511,000 |
| 1998/03/19 | 1,020 | 1,040 | 1,020 | 1,040 | 468,000 |
| 1998/03/18 | 997 | 1,030 | 995 | 1,020 | 475,000 |
| 1998/03/17 | 998 | 1,000 | 990 | 997 | 296,000 |
| 1998/03/16 | 1,000 | 1,010 | 990 | 999 | 723,000 |
| 1998/03/13 | 990 | 1,010 | 990 | 1,000 | 480,000 |
| 1998/03/12 | 993 | 993 | 980 | 980 | 132,000 |
| 1998/03/11 | 985 | 985 | 971 | 985 | 50,000 |
| 1998/03/10 | 986 | 992 | 985 | 985 | 137,000 |
| 1998/03/09 | 990 | 993 | 982 | 983 | 274,000 |
| 1998/03/06 | 970 | 980 | 965 | 970 | 468,000 |
| 1998/03/05 | 1,000 | 1,010 | 990 | 995 | 868,000 |
| 1998/03/04 | 1,010 | 1,010 | 991 | 995 | 516,000 |
| 1998/03/03 | 1,000 | 1,010 | 994 | 1,000 | 921,000 |
| 1998/03/02 | 994 | 1,010 | 990 | 1,000 | 601,000 |
| 1998/02/27 | 990 | 1,000 | 989 | 994 | 802,000 |
| 1998/02/26 | 965 | 990 | 965 | 989 | 350,000 |
| 1998/02/25 | 962 | 963 | 940 | 959 | 119,000 |
| 1998/02/24 | 964 | 970 | 955 | 965 | 63,000 |
| 1998/02/23 | 974 | 974 | 957 | 963 | 71,000 |
| 1998/02/20 | 941 | 965 | 940 | 964 | 127,000 |
| 1998/02/19 | 948 | 965 | 941 | 941 | 228,000 |
| 1998/02/18 | 934 | 957 | 930 | 950 | 326,000 |
| 1998/02/17 | 930 | 931 | 915 | 915 | 381,000 |
| 1998/02/16 | 935 | 935 | 902 | 935 | 321,000 |
| 1998/02/13 | 976 | 976 | 936 | 949 | 365,000 |
| 1998/02/12 | 989 | 998 | 984 | 998 | 118,000 |
| 1998/02/10 | 984 | 985 | 976 | 983 | 212,000 |
| 1998/02/09 | 998 | 998 | 982 | 990 | 128,000 |
| 1998/02/06 | 1,020 | 1,020 | 997 | 999 | 343,000 |
| 1998/02/05 | 1,020 | 1,030 | 1,020 | 1,020 | 365,000 |
| 1998/02/04 | 1,020 | 1,030 | 1,020 | 1,030 | 564,000 |
| 1998/02/03 | 1,010 | 1,020 | 1,000 | 1,020 | 732,000 |
| 1998/02/02 | 1,000 | 1,010 | 996 | 1,010 | 840,000 |
| 1998/01/30 | 999 | 1,020 | 997 | 1,020 | 390,000 |
| 1998/01/29 | 1,000 | 1,000 | 985 | 997 | 572,000 |
| 1998/01/28 | 995 | 1,010 | 995 | 1,000 | 462,000 |
| 1998/01/27 | 1,000 | 1,010 | 997 | 1,000 | 1,130,000 |
| 1998/01/26 | 961 | 982 | 956 | 980 | 547,000 |
| 1998/01/23 | 955 | 965 | 950 | 961 | 232,000 |
| 1998/01/22 | 950 | 960 | 950 | 955 | 173,000 |
| 1998/01/21 | 974 | 974 | 954 | 957 | 137,000 |
| 1998/01/20 | 960 | 967 | 954 | 954 | 228,000 |
| 1998/01/19 | 970 | 990 | 970 | 980 | 343,000 |
| 1998/01/16 | 946 | 970 | 946 | 970 | 437,000 |
| 1998/01/14 | 929 | 950 | 929 | 946 | 210,000 |
| 1998/01/13 | 923 | 937 | 918 | 937 | 205,000 |
| 1998/01/12 | 930 | 938 | 930 | 933 | 89,000 |
| 1998/01/09 | 950 | 950 | 940 | 948 | 94,000 |
| 1998/01/08 | 950 | 960 | 949 | 955 | 252,000 |
| 1998/01/07 | 937 | 965 | 937 | 960 | 310,000 |
| 1998/01/06 | 933 | 933 | 900 | 927 | 138,000 |
| 1998/01/05 | 930 | 930 | 915 | 928 | 19,000 |