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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,450 | 1,451 | 1,431 | 1,445 | 82,000 |
| 1999/12/29 | 1,450 | 1,460 | 1,430 | 1,455 | 156,000 |
| 1999/12/28 | 1,450 | 1,470 | 1,430 | 1,470 | 137,000 |
| 1999/12/27 | 1,510 | 1,510 | 1,470 | 1,500 | 157,000 |
| 1999/12/24 | 1,489 | 1,510 | 1,470 | 1,470 | 525,000 |
| 1999/12/22 | 1,405 | 1,469 | 1,405 | 1,469 | 422,000 |
| 1999/12/21 | 1,400 | 1,445 | 1,391 | 1,425 | 424,000 |
| 1999/12/20 | 1,443 | 1,463 | 1,411 | 1,417 | 278,000 |
| 1999/12/17 | 1,450 | 1,501 | 1,435 | 1,462 | 513,000 |
| 1999/12/16 | 1,500 | 1,550 | 1,450 | 1,480 | 898,000 |
| 1999/12/15 | 1,436 | 1,560 | 1,430 | 1,510 | 995,000 |
| 1999/12/14 | 1,435 | 1,466 | 1,435 | 1,435 | 376,000 |
| 1999/12/13 | 1,450 | 1,459 | 1,412 | 1,439 | 377,000 |
| 1999/12/10 | 1,420 | 1,470 | 1,402 | 1,470 | 1,112,000 |
| 1999/12/09 | 1,445 | 1,470 | 1,407 | 1,420 | 1,255,000 |
| 1999/12/08 | 1,458 | 1,470 | 1,405 | 1,420 | 458,000 |
| 1999/12/07 | 1,460 | 1,479 | 1,430 | 1,478 | 517,000 |
| 1999/12/06 | 1,460 | 1,470 | 1,405 | 1,460 | 1,004,000 |
| 1999/12/03 | 1,513 | 1,513 | 1,433 | 1,480 | 4,303,000 |
| 1999/12/02 | 1,353 | 1,353 | 1,353 | 1,353 | 387,000 |
| 1999/12/01 | 1,136 | 1,185 | 1,132 | 1,153 | 671,000 |
| 1999/11/30 | 1,151 | 1,151 | 1,100 | 1,110 | 1,182,000 |
| 1999/11/29 | 1,190 | 1,195 | 1,168 | 1,180 | 868,000 |
| 1999/11/26 | 1,224 | 1,233 | 1,197 | 1,198 | 651,000 |
| 1999/11/25 | 1,280 | 1,280 | 1,217 | 1,244 | 719,000 |
| 1999/11/24 | 1,300 | 1,307 | 1,292 | 1,295 | 705,000 |
| 1999/11/22 | 1,321 | 1,370 | 1,321 | 1,330 | 366,000 |
| 1999/11/19 | 1,330 | 1,340 | 1,320 | 1,332 | 606,000 |
| 1999/11/18 | 1,250 | 1,370 | 1,250 | 1,330 | 1,279,000 |
| 1999/11/17 | 1,190 | 1,200 | 1,181 | 1,194 | 1,112,000 |
| 1999/11/16 | 1,199 | 1,199 | 1,151 | 1,156 | 993,000 |
| 1999/11/15 | 1,250 | 1,250 | 1,190 | 1,219 | 426,000 |
| 1999/11/12 | 1,300 | 1,301 | 1,190 | 1,260 | 1,076,000 |
| 1999/11/11 | 1,360 | 1,365 | 1,300 | 1,300 | 530,000 |
| 1999/11/10 | 1,340 | 1,345 | 1,330 | 1,334 | 506,000 |
| 1999/11/09 | 1,360 | 1,390 | 1,356 | 1,356 | 683,000 |
| 1999/11/08 | 1,351 | 1,370 | 1,351 | 1,356 | 750,000 |
| 1999/11/05 | 1,346 | 1,350 | 1,328 | 1,328 | 1,203,000 |
| 1999/11/04 | 1,405 | 1,425 | 1,335 | 1,360 | 808,000 |
| 1999/11/02 | 1,385 | 1,432 | 1,385 | 1,405 | 405,000 |
| 1999/11/01 | 1,375 | 1,405 | 1,375 | 1,385 | 709,000 |
| 1999/10/29 | 1,400 | 1,425 | 1,391 | 1,410 | 573,000 |
| 1999/10/28 | 1,445 | 1,445 | 1,380 | 1,380 | 442,000 |
| 1999/10/27 | 1,452 | 1,452 | 1,430 | 1,445 | 344,000 |
| 1999/10/26 | 1,500 | 1,505 | 1,490 | 1,492 | 345,000 |
| 1999/10/25 | 1,542 | 1,566 | 1,512 | 1,530 | 944,000 |
| 1999/10/22 | 1,451 | 1,462 | 1,450 | 1,452 | 315,000 |
| 1999/10/21 | 1,476 | 1,500 | 1,460 | 1,481 | 654,000 |
| 1999/10/20 | 1,430 | 1,447 | 1,410 | 1,436 | 243,000 |
| 1999/10/19 | 1,333 | 1,394 | 1,333 | 1,390 | 203,000 |
| 1999/10/18 | 1,352 | 1,363 | 1,298 | 1,319 | 518,000 |
| 1999/10/15 | 1,500 | 1,500 | 1,381 | 1,409 | 503,000 |
| 1999/10/14 | 1,505 | 1,585 | 1,493 | 1,510 | 980,000 |
| 1999/10/13 | 1,500 | 1,516 | 1,460 | 1,500 | 589,000 |
| 1999/10/12 | 1,450 | 1,580 | 1,440 | 1,520 | 2,735,000 |
| 1999/10/08 | 1,320 | 1,419 | 1,315 | 1,398 | 1,743,000 |
| 1999/10/07 | 1,378 | 1,408 | 1,375 | 1,380 | 475,000 |
| 1999/10/06 | 1,361 | 1,370 | 1,332 | 1,348 | 379,000 |
| 1999/10/05 | 1,400 | 1,400 | 1,360 | 1,380 | 344,000 |
| 1999/10/04 | 1,326 | 1,399 | 1,326 | 1,397 | 399,000 |
| 1999/10/01 | 1,421 | 1,450 | 1,325 | 1,326 | 864,000 |
| 1999/09/30 | 1,435 | 1,466 | 1,420 | 1,440 | 918,000 |
| 1999/09/29 | 1,405 | 1,443 | 1,399 | 1,441 | 793,000 |
| 1999/09/28 | 1,345 | 1,370 | 1,315 | 1,365 | 501,000 |
| 1999/09/27 | 1,270 | 1,310 | 1,270 | 1,285 | 549,000 |
| 1999/09/24 | 1,250 | 1,270 | 1,240 | 1,250 | 1,463,000 |
| 1999/09/22 | 1,371 | 1,380 | 1,300 | 1,312 | 982,000 |
| 1999/09/21 | 1,500 | 1,500 | 1,460 | 1,471 | 695,000 |
| 1999/09/20 | 1,440 | 1,470 | 1,430 | 1,470 | 949,000 |
| 1999/09/17 | 1,370 | 1,390 | 1,361 | 1,380 | 1,314,000 |
| 1999/09/16 | 1,380 | 1,384 | 1,270 | 1,330 | 1,730,000 |
| 1999/09/14 | 1,511 | 1,525 | 1,460 | 1,465 | 1,290,000 |
| 1999/09/13 | 1,650 | 1,650 | 1,551 | 1,555 | 692,000 |
| 1999/09/10 | 1,650 | 1,660 | 1,611 | 1,630 | 1,084,000 |
| 1999/09/09 | 1,680 | 1,690 | 1,660 | 1,660 | 380,000 |
| 1999/09/08 | 1,658 | 1,700 | 1,656 | 1,680 | 303,000 |
| 1999/09/07 | 1,675 | 1,685 | 1,652 | 1,658 | 588,000 |
| 1999/09/06 | 1,665 | 1,700 | 1,655 | 1,690 | 765,000 |
| 1999/09/03 | 1,740 | 1,764 | 1,735 | 1,755 | 705,000 |
| 1999/09/02 | 1,719 | 1,800 | 1,710 | 1,770 | 579,000 |
| 1999/09/01 | 1,661 | 1,695 | 1,660 | 1,689 | 492,000 |
| 1999/08/31 | 1,743 | 1,749 | 1,631 | 1,631 | 494,000 |
| 1999/08/30 | 1,755 | 1,780 | 1,744 | 1,761 | 257,000 |
| 1999/08/27 | 1,732 | 1,755 | 1,722 | 1,734 | 523,000 |
| 1999/08/26 | 1,689 | 1,725 | 1,689 | 1,702 | 393,000 |
| 1999/08/25 | 1,680 | 1,707 | 1,680 | 1,685 | 348,000 |
| 1999/08/24 | 1,680 | 1,729 | 1,680 | 1,705 | 413,000 |
| 1999/08/23 | 1,674 | 1,710 | 1,674 | 1,701 | 379,000 |
| 1999/08/20 | 1,800 | 1,804 | 1,730 | 1,735 | 216,000 |
| 1999/08/19 | 1,820 | 1,820 | 1,760 | 1,771 | 340,000 |
| 1999/08/18 | 1,850 | 1,851 | 1,832 | 1,841 | 117,000 |
| 1999/08/17 | 1,850 | 1,875 | 1,845 | 1,859 | 345,000 |
| 1999/08/16 | 1,815 | 1,855 | 1,815 | 1,850 | 247,000 |
| 1999/08/13 | 1,762 | 1,819 | 1,762 | 1,815 | 174,000 |
| 1999/08/12 | 1,820 | 1,830 | 1,800 | 1,822 | 230,000 |
| 1999/08/11 | 1,800 | 1,824 | 1,800 | 1,824 | 386,000 |
| 1999/08/10 | 1,800 | 1,826 | 1,780 | 1,800 | 465,000 |
| 1999/08/09 | 1,726 | 1,790 | 1,726 | 1,787 | 314,000 |
| 1999/08/06 | 1,706 | 1,707 | 1,692 | 1,695 | 284,000 |
| 1999/08/05 | 1,748 | 1,748 | 1,706 | 1,706 | 175,000 |
| 1999/08/04 | 1,739 | 1,764 | 1,739 | 1,740 | 273,000 |
| 1999/08/03 | 1,718 | 1,739 | 1,702 | 1,739 | 188,000 |
| 1999/08/02 | 1,701 | 1,723 | 1,701 | 1,722 | 137,000 |
| 1999/07/30 | 1,749 | 1,751 | 1,714 | 1,745 | 412,000 |
| 1999/07/29 | 1,696 | 1,729 | 1,695 | 1,720 | 332,000 |
| 1999/07/28 | 1,705 | 1,709 | 1,692 | 1,692 | 593,000 |
| 1999/07/27 | 1,744 | 1,746 | 1,680 | 1,709 | 323,000 |
| 1999/07/26 | 1,732 | 1,753 | 1,731 | 1,744 | 615,000 |
| 1999/07/23 | 1,666 | 1,710 | 1,666 | 1,685 | 540,000 |
| 1999/07/22 | 1,800 | 1,820 | 1,786 | 1,786 | 611,000 |
| 1999/07/21 | 1,891 | 1,891 | 1,825 | 1,857 | 442,000 |
| 1999/07/19 | 1,969 | 1,986 | 1,891 | 1,918 | 698,000 |
| 1999/07/16 | 1,951 | 1,955 | 1,922 | 1,939 | 938,000 |
| 1999/07/15 | 1,930 | 1,950 | 1,880 | 1,891 | 605,000 |
| 1999/07/14 | 1,872 | 1,960 | 1,871 | 1,960 | 1,000,000 |
| 1999/07/13 | 1,870 | 1,870 | 1,840 | 1,851 | 717,000 |
| 1999/07/12 | 1,800 | 1,842 | 1,800 | 1,842 | 275,000 |
| 1999/07/09 | 1,791 | 1,818 | 1,786 | 1,818 | 285,000 |
| 1999/07/08 | 1,849 | 1,850 | 1,791 | 1,791 | 318,000 |
| 1999/07/07 | 1,823 | 1,888 | 1,816 | 1,874 | 688,000 |
| 1999/07/06 | 1,815 | 1,830 | 1,770 | 1,810 | 499,000 |
| 1999/07/05 | 1,751 | 1,844 | 1,751 | 1,790 | 567,000 |
| 1999/07/02 | 1,819 | 1,820 | 1,761 | 1,790 | 306,000 |
| 1999/07/01 | 1,804 | 1,818 | 1,781 | 1,789 | 821,000 |
| 1999/06/30 | 1,799 | 1,800 | 1,783 | 1,789 | 410,000 |
| 1999/06/29 | 1,800 | 1,803 | 1,750 | 1,756 | 285,000 |
| 1999/06/28 | 1,770 | 1,805 | 1,750 | 1,790 | 663,000 |
| 1999/06/25 | 1,750 | 1,750 | 1,710 | 1,750 | 349,000 |
| 1999/06/24 | 1,728 | 1,750 | 1,711 | 1,750 | 437,000 |
| 1999/06/23 | 1,760 | 1,762 | 1,735 | 1,740 | 857,000 |
| 1999/06/22 | 1,800 | 1,801 | 1,760 | 1,780 | 1,054,000 |
| 1999/06/21 | 1,710 | 1,800 | 1,710 | 1,770 | 1,380,000 |
| 1999/06/18 | 1,580 | 1,729 | 1,579 | 1,710 | 2,203,000 |
| 1999/06/17 | 1,530 | 1,565 | 1,530 | 1,565 | 545,000 |
| 1999/06/16 | 1,535 | 1,535 | 1,515 | 1,525 | 405,000 |
| 1999/06/15 | 1,516 | 1,535 | 1,516 | 1,535 | 257,000 |
| 1999/06/14 | 1,506 | 1,520 | 1,506 | 1,510 | 498,000 |
| 1999/06/11 | 1,500 | 1,525 | 1,500 | 1,525 | 1,250,000 |
| 1999/06/10 | 1,501 | 1,519 | 1,501 | 1,515 | 387,000 |
| 1999/06/09 | 1,495 | 1,530 | 1,495 | 1,524 | 213,000 |
| 1999/06/08 | 1,490 | 1,505 | 1,490 | 1,505 | 254,000 |
| 1999/06/07 | 1,491 | 1,504 | 1,487 | 1,490 | 450,000 |
| 1999/06/04 | 1,485 | 1,500 | 1,483 | 1,491 | 547,000 |
| 1999/06/03 | 1,485 | 1,500 | 1,480 | 1,500 | 253,000 |
| 1999/06/02 | 1,485 | 1,499 | 1,463 | 1,465 | 422,000 |
| 1999/06/01 | 1,509 | 1,515 | 1,494 | 1,500 | 138,000 |
| 1999/05/31 | 1,510 | 1,515 | 1,480 | 1,515 | 120,000 |
| 1999/05/28 | 1,500 | 1,508 | 1,485 | 1,500 | 174,000 |
| 1999/05/27 | 1,550 | 1,550 | 1,512 | 1,518 | 133,000 |
| 1999/05/26 | 1,550 | 1,550 | 1,540 | 1,550 | 992,000 |
| 1999/05/25 | 1,538 | 1,560 | 1,535 | 1,560 | 689,000 |
| 1999/05/24 | 1,499 | 1,525 | 1,499 | 1,508 | 300,000 |
| 1999/05/21 | 1,508 | 1,510 | 1,480 | 1,499 | 853,000 |
| 1999/05/20 | 1,550 | 1,565 | 1,525 | 1,525 | 2,191,000 |
| 1999/05/19 | 1,434 | 1,480 | 1,434 | 1,460 | 517,000 |
| 1999/05/18 | 1,419 | 1,430 | 1,407 | 1,415 | 426,000 |
| 1999/05/17 | 1,419 | 1,421 | 1,405 | 1,410 | 406,000 |
| 1999/05/14 | 1,490 | 1,490 | 1,435 | 1,435 | 337,000 |
| 1999/05/13 | 1,495 | 1,518 | 1,490 | 1,490 | 308,000 |
| 1999/05/12 | 1,476 | 1,550 | 1,476 | 1,494 | 342,000 |
| 1999/05/11 | 1,470 | 1,485 | 1,460 | 1,476 | 189,000 |
| 1999/05/10 | 1,550 | 1,550 | 1,500 | 1,500 | 228,000 |
| 1999/05/07 | 1,550 | 1,550 | 1,522 | 1,535 | 571,000 |
| 1999/05/06 | 1,481 | 1,550 | 1,481 | 1,550 | 604,000 |
| 1999/04/30 | 1,519 | 1,519 | 1,465 | 1,468 | 620,000 |
| 1999/04/28 | 1,560 | 1,580 | 1,521 | 1,521 | 1,143,000 |
| 1999/04/27 | 1,550 | 1,550 | 1,530 | 1,540 | 371,000 |
| 1999/04/26 | 1,540 | 1,560 | 1,520 | 1,560 | 660,000 |
| 1999/04/23 | 1,487 | 1,529 | 1,480 | 1,510 | 275,000 |
| 1999/04/22 | 1,469 | 1,485 | 1,458 | 1,467 | 289,000 |
| 1999/04/21 | 1,474 | 1,474 | 1,440 | 1,449 | 202,000 |
| 1999/04/20 | 1,500 | 1,500 | 1,468 | 1,473 | 122,000 |
| 1999/04/19 | 1,530 | 1,530 | 1,493 | 1,500 | 199,000 |
| 1999/04/16 | 1,505 | 1,515 | 1,497 | 1,500 | 472,000 |
| 1999/04/15 | 1,530 | 1,530 | 1,500 | 1,501 | 299,000 |
| 1999/04/14 | 1,480 | 1,530 | 1,475 | 1,530 | 452,000 |
| 1999/04/13 | 1,530 | 1,530 | 1,464 | 1,472 | 301,000 |
| 1999/04/12 | 1,460 | 1,480 | 1,460 | 1,460 | 154,000 |
| 1999/04/09 | 1,490 | 1,503 | 1,461 | 1,463 | 498,000 |
| 1999/04/08 | 1,468 | 1,482 | 1,458 | 1,470 | 635,000 |
| 1999/04/07 | 1,478 | 1,499 | 1,446 | 1,457 | 424,000 |
| 1999/04/06 | 1,509 | 1,510 | 1,452 | 1,500 | 455,000 |
| 1999/04/05 | 1,520 | 1,540 | 1,511 | 1,525 | 287,000 |
| 1999/04/02 | 1,590 | 1,590 | 1,547 | 1,550 | 189,000 |
| 1999/04/01 | 1,530 | 1,595 | 1,521 | 1,575 | 524,000 |
| 1999/03/31 | 1,550 | 1,570 | 1,522 | 1,560 | 529,000 |
| 1999/03/30 | 1,511 | 1,535 | 1,510 | 1,531 | 565,000 |
| 1999/03/29 | 1,407 | 1,540 | 1,395 | 1,491 | 638,000 |
| 1999/03/26 | 1,440 | 1,450 | 1,415 | 1,421 | 288,000 |
| 1999/03/25 | 1,430 | 1,435 | 1,399 | 1,422 | 428,000 |
| 1999/03/24 | 1,400 | 1,430 | 1,380 | 1,430 | 462,000 |
| 1999/03/23 | 1,449 | 1,454 | 1,435 | 1,437 | 379,000 |
| 1999/03/19 | 1,405 | 1,430 | 1,398 | 1,430 | 334,000 |
| 1999/03/18 | 1,436 | 1,437 | 1,360 | 1,400 | 617,000 |
| 1999/03/17 | 1,390 | 1,420 | 1,390 | 1,419 | 440,000 |
| 1999/03/16 | 1,350 | 1,390 | 1,343 | 1,390 | 355,000 |
| 1999/03/15 | 1,349 | 1,350 | 1,330 | 1,350 | 343,000 |
| 1999/03/12 | 1,370 | 1,370 | 1,330 | 1,339 | 488,000 |
| 1999/03/11 | 1,365 | 1,365 | 1,311 | 1,350 | 856,000 |
| 1999/03/10 | 1,400 | 1,400 | 1,367 | 1,375 | 451,000 |
| 1999/03/09 | 1,390 | 1,393 | 1,380 | 1,384 | 459,000 |
| 1999/03/08 | 1,395 | 1,401 | 1,390 | 1,392 | 425,000 |
| 1999/03/05 | 1,398 | 1,408 | 1,374 | 1,395 | 1,002,000 |
| 1999/03/04 | 1,351 | 1,385 | 1,351 | 1,378 | 962,000 |
| 1999/03/03 | 1,304 | 1,346 | 1,302 | 1,346 | 749,000 |
| 1999/03/02 | 1,300 | 1,306 | 1,292 | 1,304 | 468,000 |
| 1999/03/01 | 1,310 | 1,310 | 1,285 | 1,290 | 297,000 |
| 1999/02/26 | 1,285 | 1,295 | 1,283 | 1,290 | 321,000 |
| 1999/02/25 | 1,294 | 1,313 | 1,276 | 1,276 | 309,000 |
| 1999/02/24 | 1,300 | 1,318 | 1,300 | 1,314 | 255,000 |
| 1999/02/23 | 1,320 | 1,330 | 1,310 | 1,329 | 301,000 |
| 1999/02/22 | 1,280 | 1,320 | 1,280 | 1,320 | 176,000 |
| 1999/02/19 | 1,295 | 1,315 | 1,290 | 1,290 | 427,000 |
| 1999/02/18 | 1,269 | 1,295 | 1,267 | 1,284 | 314,000 |
| 1999/02/17 | 1,279 | 1,279 | 1,260 | 1,268 | 189,000 |
| 1999/02/16 | 1,255 | 1,269 | 1,250 | 1,252 | 211,000 |
| 1999/02/15 | 1,255 | 1,263 | 1,245 | 1,256 | 163,000 |
| 1999/02/12 | 1,257 | 1,260 | 1,242 | 1,255 | 321,000 |
| 1999/02/10 | 1,279 | 1,290 | 1,260 | 1,280 | 207,000 |
| 1999/02/09 | 1,259 | 1,270 | 1,250 | 1,264 | 124,000 |
| 1999/02/08 | 1,246 | 1,275 | 1,246 | 1,259 | 301,000 |
| 1999/02/05 | 1,270 | 1,280 | 1,251 | 1,266 | 610,000 |
| 1999/02/04 | 1,329 | 1,330 | 1,290 | 1,304 | 274,000 |
| 1999/02/03 | 1,339 | 1,345 | 1,319 | 1,333 | 484,000 |
| 1999/02/02 | 1,300 | 1,350 | 1,300 | 1,340 | 799,000 |
| 1999/02/01 | 1,304 | 1,319 | 1,293 | 1,298 | 312,000 |
| 1999/01/29 | 1,260 | 1,285 | 1,260 | 1,284 | 573,000 |
| 1999/01/28 | 1,280 | 1,285 | 1,264 | 1,265 | 341,000 |
| 1999/01/27 | 1,279 | 1,285 | 1,275 | 1,281 | 445,000 |
| 1999/01/26 | 1,270 | 1,299 | 1,268 | 1,299 | 368,000 |
| 1999/01/25 | 1,299 | 1,299 | 1,276 | 1,290 | 191,000 |
| 1999/01/22 | 1,285 | 1,320 | 1,280 | 1,299 | 607,000 |
| 1999/01/21 | 1,275 | 1,285 | 1,275 | 1,279 | 296,000 |
| 1999/01/20 | 1,280 | 1,300 | 1,275 | 1,300 | 259,000 |
| 1999/01/19 | 1,231 | 1,285 | 1,230 | 1,280 | 228,000 |
| 1999/01/18 | 1,221 | 1,238 | 1,220 | 1,231 | 347,000 |
| 1999/01/14 | 1,275 | 1,279 | 1,235 | 1,237 | 446,000 |
| 1999/01/13 | 1,276 | 1,280 | 1,275 | 1,275 | 133,000 |
| 1999/01/12 | 1,262 | 1,294 | 1,261 | 1,285 | 159,000 |
| 1999/01/11 | 1,261 | 1,281 | 1,261 | 1,276 | 116,000 |
| 1999/01/08 | 1,308 | 1,308 | 1,280 | 1,280 | 354,000 |
| 1999/01/07 | 1,310 | 1,310 | 1,292 | 1,308 | 289,000 |
| 1999/01/06 | 1,231 | 1,268 | 1,231 | 1,268 | 237,000 |
| 1999/01/05 | 1,261 | 1,281 | 1,220 | 1,230 | 208,000 |
| 1999/01/04 | 1,289 | 1,291 | 1,260 | 1,260 | 60,000 |