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
2003/12/30 2,330 2,350 2,305 2,325 526,000
2003/12/29 2,325 2,345 2,310 2,320 550,000
2003/12/26 2,315 2,315 2,275 2,300 412,000
2003/12/25 2,305 2,315 2,290 2,315 536,000
2003/12/24 2,295 2,305 2,260 2,300 921,000
2003/12/22 2,245 2,255 2,210 2,255 683,000
2003/12/19 2,205 2,240 2,190 2,240 854,000
2003/12/18 2,125 2,195 2,125 2,165 1,360,000
2003/12/17 2,195 2,210 2,125 2,125 1,452,000
2003/12/16 2,195 2,235 2,190 2,235 1,116,000
2003/12/15 2,330 2,340 2,275 2,280 1,359,000
2003/12/12 2,155 2,250 2,150 2,250 3,294,000
2003/12/11 2,140 2,175 2,115 2,160 862,000
2003/12/10 2,115 2,130 2,090 2,105 1,218,000
2003/12/09 2,200 2,205 2,125 2,155 1,755,000
2003/12/08 2,270 2,290 2,200 2,200 1,559,000
2003/12/05 2,350 2,365 2,325 2,340 656,000
2003/12/04 2,320 2,370 2,305 2,370 957,000
2003/12/03 2,350 2,360 2,325 2,325 1,057,000
2003/12/02 2,440 2,460 2,360 2,365 1,319,000
2003/12/01 2,290 2,440 2,290 2,420 954,000
2003/11/28 2,355 2,395 2,340 2,345 1,031,000
2003/11/27 2,365 2,385 2,350 2,380 646,000
2003/11/26 2,345 2,390 2,345 2,390 783,000
2003/11/25 2,390 2,395 2,325 2,330 942,000
2003/11/21 2,400 2,400 2,320 2,350 1,013,000
2003/11/20 2,380 2,415 2,345 2,415 1,292,000
2003/11/19 2,405 2,405 2,300 2,305 1,756,000
2003/11/18 2,340 2,440 2,310 2,400 1,981,000
2003/11/17 2,370 2,375 2,255 2,285 1,361,000
2003/11/14 2,430 2,435 2,380 2,385 1,707,000
2003/11/13 2,425 2,435 2,380 2,395 1,822,000
2003/11/12 2,350 2,380 2,305 2,305 1,817,000
2003/11/11 2,250 2,320 2,250 2,275 1,754,000
2003/11/10 2,260 2,275 2,165 2,245 1,576,000
2003/11/07 2,330 2,380 2,300 2,315 1,710,000
2003/11/06 2,330 2,365 2,275 2,280 2,132,000
2003/11/05 2,460 2,460 2,330 2,370 2,092,000
2003/11/04 2,530 2,535 2,410 2,460 2,194,000
2003/10/31 2,430 2,460 2,395 2,410 1,142,000
2003/10/30 2,390 2,395 2,360 2,370 977,000
2003/10/29 2,400 2,440 2,400 2,415 782,000
2003/10/28 2,445 2,445 2,385 2,415 688,000
2003/10/27 2,375 2,430 2,370 2,410 582,000
2003/10/24 2,440 2,485 2,375 2,400 834,000
2003/10/23 2,490 2,525 2,425 2,455 837,000
2003/10/22 2,605 2,620 2,560 2,570 620,000
2003/10/21 2,610 2,645 2,595 2,645 829,000
2003/10/20 2,510 2,595 2,500 2,590 676,000
2003/10/17 2,585 2,610 2,555 2,560 554,000
2003/10/16 2,560 2,600 2,530 2,600 874,000
2003/10/15 2,600 2,620 2,570 2,570 875,000
2003/10/14 2,550 2,640 2,535 2,555 1,161,000
2003/10/10 2,430 2,505 2,430 2,470 1,734,000
2003/10/09 2,490 2,490 2,395 2,430 1,349,000
2003/10/08 2,590 2,615 2,485 2,495 1,736,000
2003/10/07 2,640 2,675 2,625 2,630 671,000
2003/10/06 2,665 2,700 2,615 2,640 693,000
2003/10/03 2,625 2,660 2,595 2,625 939,000
2003/10/02 2,630 2,645 2,580 2,600 559,000
2003/10/01 2,615 2,635 2,560 2,590 1,006,000
2003/09/30 2,690 2,740 2,660 2,660 890,000
2003/09/29 2,645 2,690 2,635 2,690 1,191,000
2003/09/26 2,570 2,625 2,560 2,605 552,000
2003/09/25 2,530 2,630 2,520 2,610 738,000
2003/09/24 2,590 2,610 2,550 2,590 1,130,000
2003/09/22 2,650 2,690 2,550 2,595 1,335,000
2003/09/19 2,855 2,870 2,765 2,765 813,000
2003/09/18 2,840 2,840 2,785 2,810 777,000
2003/09/17 2,820 2,840 2,805 2,840 1,156,000
2003/09/16 2,830 2,830 2,765 2,800 556,000
2003/09/12 2,830 2,830 2,755 2,805 3,858,000
2003/09/11 2,765 2,765 2,710 2,710 587,000
2003/09/10 2,790 2,790 2,755 2,760 755,000
2003/09/09 2,745 2,785 2,745 2,785 1,129,000
2003/09/08 2,730 2,760 2,705 2,725 1,127,000
2003/09/05 2,690 2,715 2,645 2,690 1,346,000
2003/09/04 2,745 2,750 2,675 2,685 864,000
2003/09/03 2,790 2,795 2,720 2,760 1,643,000
2003/09/02 2,800 2,850 2,730 2,750 1,546,000
2003/09/01 2,710 2,820 2,690 2,820 1,675,000
2003/08/29 2,730 2,745 2,600 2,680 2,047,000
2003/08/28 2,765 2,785 2,710 2,730 1,448,000
2003/08/27 2,815 2,855 2,790 2,825 1,223,000
2003/08/26 2,850 2,930 2,830 2,855 839,000
2003/08/25 2,875 2,895 2,860 2,875 729,000
2003/08/22 3,030 3,040 2,930 2,940 1,258,000
2003/08/21 3,000 3,080 2,965 3,070 1,276,000
2003/08/20 2,915 2,990 2,895 2,990 1,132,000
2003/08/19 2,885 2,900 2,820 2,895 1,114,000
2003/08/18 2,805 2,825 2,790 2,815 576,000
2003/08/15 2,775 2,815 2,755 2,780 800,000
2003/08/14 2,760 2,780 2,690 2,775 1,054,000
2003/08/13 2,785 2,800 2,760 2,800 732,000
2003/08/12 2,710 2,765 2,690 2,745 1,157,000
2003/08/11 2,635 2,685 2,620 2,670 541,000
2003/08/08 2,600 2,640 2,570 2,630 1,060,000
2003/08/07 2,650 2,650 2,590 2,620 1,026,000
2003/08/06 2,640 2,650 2,580 2,595 1,066,000
2003/08/05 2,590 2,670 2,575 2,655 1,833,000
2003/08/04 2,600 2,600 2,540 2,550 809,000
2003/08/01 2,650 2,665 2,600 2,615 1,006,000
2003/07/31 2,695 2,720 2,640 2,675 808,000
2003/07/30 2,710 2,725 2,660 2,675 593,000
2003/07/29 2,710 2,730 2,675 2,690 564,000
2003/07/28 2,680 2,700 2,665 2,700 505,000
2003/07/25 2,610 2,700 2,570 2,630 874,000
2003/07/24 2,690 2,730 2,635 2,650 630,000
2003/07/23 2,650 2,705 2,640 2,655 986,000
2003/07/22 2,600 2,605 2,580 2,585 372,000
2003/07/18 2,600 2,680 2,590 2,630 725,000
2003/07/17 2,585 2,640 2,585 2,610 652,000
2003/07/16 2,685 2,700 2,645 2,685 851,000
2003/07/15 2,775 2,790 2,715 2,725 765,000
2003/07/14 2,685 2,740 2,670 2,675 536,000
2003/07/11 2,715 2,730 2,615 2,685 1,851,000
2003/07/10 2,840 2,850 2,755 2,770 911,000
2003/07/09 2,840 2,845 2,750 2,845 965,000
2003/07/08 2,850 2,865 2,785 2,800 878,000
2003/07/07 2,760 2,820 2,760 2,780 748,000
2003/07/04 2,805 2,845 2,735 2,735 1,378,000
2003/07/03 2,845 2,850 2,745 2,845 1,530,000
2003/07/02 2,600 2,800 2,590 2,725 1,525,000
2003/07/01 2,500 2,565 2,490 2,565 864,000
2003/06/30 2,515 2,520 2,480 2,485 663,000
2003/06/27 2,560 2,565 2,515 2,530 758,000
2003/06/26 2,535 2,550 2,530 2,540 428,000
2003/06/25 2,510 2,575 2,495 2,545 598,000
2003/06/24 2,500 2,535 2,500 2,525 576,000
2003/06/23 2,560 2,560 2,520 2,540 697,000
2003/06/20 2,510 2,610 2,510 2,590 934,000
2003/06/19 2,515 2,525 2,490 2,525 465,000
2003/06/18 2,540 2,570 2,515 2,530 981,000
2003/06/17 2,530 2,550 2,485 2,550 1,194,000
2003/06/16 2,515 2,520 2,465 2,475 853,000
2003/06/13 2,490 2,550 2,490 2,535 2,883,000
2003/06/12 2,500 2,545 2,495 2,505 1,636,000
2003/06/11 2,375 2,485 2,375 2,465 1,510,000
2003/06/10 2,380 2,400 2,365 2,395 679,000
2003/06/09 2,400 2,430 2,380 2,405 729,000
2003/06/06 2,370 2,400 2,330 2,400 1,030,000
2003/06/05 2,400 2,410 2,300 2,365 1,529,000
2003/06/04 2,390 2,435 2,370 2,395 3,187,000
2003/06/03 2,310 2,330 2,290 2,310 984,000
2003/06/02 2,300 2,340 2,295 2,295 1,070,000
2003/05/30 2,285 2,300 2,260 2,260 978,000
2003/05/29 2,260 2,290 2,260 2,280 560,000
2003/05/28 2,275 2,280 2,255 2,275 768,000
2003/05/27 2,230 2,260 2,215 2,250 743,000
2003/05/26 2,255 2,265 2,220 2,250 1,042,000
2003/05/23 2,235 2,270 2,215 2,250 781,000
2003/05/22 2,240 2,240 2,190 2,215 799,000
2003/05/21 2,200 2,250 2,200 2,240 1,228,000
2003/05/20 2,165 2,200 2,165 2,185 1,022,000
2003/05/19 2,160 2,175 2,140 2,150 849,000
2003/05/16 2,160 2,175 2,155 2,160 879,000
2003/05/15 2,185 2,185 2,145 2,175 1,461,000
2003/05/14 2,225 2,240 2,195 2,220 1,176,000
2003/05/13 2,300 2,400 2,225 2,235 2,948,000
2003/05/12 2,180 2,180 2,110 2,140 818,000
2003/05/09 2,120 2,175 2,080 2,160 1,204,000
2003/05/08 2,075 2,110 2,070 2,080 770,000
2003/05/07 2,100 2,120 2,080 2,115 827,000
2003/05/06 2,050 2,095 2,045 2,090 670,000
2003/05/02 2,055 2,055 2,010 2,030 789,000
2003/05/01 2,060 2,065 2,035 2,055 720,000
2003/04/30 2,070 2,075 2,030 2,065 961,000
2003/04/28 2,055 2,095 2,025 2,025 970,000
2003/04/25 1,987 2,045 1,987 2,040 841,000
2003/04/24 2,015 2,060 2,000 2,015 1,102,000
2003/04/23 1,997 2,070 1,996 2,035 800,000
2003/04/22 2,030 2,035 1,991 1,997 760,000
2003/04/21 2,025 2,060 2,020 2,055 545,000
2003/04/18 2,000 2,040 1,992 2,020 766,000
2003/04/17 1,990 1,997 1,970 1,981 988,000
2003/04/16 2,015 2,040 1,989 2,005 1,593,000
2003/04/15 1,956 2,015 1,949 2,010 1,839,000
2003/04/14 1,926 1,950 1,898 1,925 1,377,000
2003/04/11 1,915 1,938 1,914 1,925 1,361,000
2003/04/10 1,900 1,915 1,874 1,907 804,000
2003/04/09 1,883 1,932 1,862 1,880 899,000
2003/04/08 1,900 1,900 1,868 1,882 642,000
2003/04/07 1,900 1,939 1,887 1,906 1,340,000
2003/04/04 1,860 1,898 1,852 1,886 1,594,000
2003/04/03 1,843 1,865 1,825 1,830 1,559,000
2003/04/02 1,860 1,870 1,829 1,837 1,483,000
2003/04/01 1,836 1,852 1,825 1,832 1,067,000
2003/03/31 1,913 1,918 1,820 1,839 1,142,000
2003/03/28 1,929 1,930 1,896 1,915 887,000
2003/03/27 1,939 1,940 1,903 1,928 516,000
2003/03/26 1,945 1,955 1,926 1,941 495,000
2003/03/25 1,950 1,959 1,920 1,924 607,000
2003/03/24 1,940 1,972 1,940 1,970 1,127,000
2003/03/20 1,895 1,919 1,890 1,910 830,000
2003/03/19 1,851 1,883 1,832 1,883 858,000
2003/03/18 1,849 1,876 1,849 1,865 838,000
2003/03/17 1,830 1,840 1,822 1,822 393,000
2003/03/14 1,814 1,880 1,814 1,847 2,855,000
2003/03/13 1,825 1,844 1,805 1,812 841,000
2003/03/12 1,820 1,845 1,800 1,801 1,400,000
2003/03/11 1,855 1,898 1,845 1,850 1,215,000
2003/03/10 1,833 1,860 1,825 1,851 734,000
2003/03/07 1,883 1,897 1,841 1,841 646,000
2003/03/06 1,903 1,930 1,899 1,907 742,000
2003/03/05 1,870 1,912 1,870 1,893 682,000
2003/03/04 1,900 1,911 1,860 1,888 1,209,000
2003/03/03 1,921 1,939 1,915 1,930 935,000
2003/02/28 1,885 1,918 1,860 1,910 1,125,000
2003/02/27 1,835 1,872 1,835 1,860 743,000
2003/02/26 1,850 1,867 1,828 1,853 1,088,000
2003/02/25 1,910 1,922 1,860 1,870 780,000
2003/02/24 1,922 1,944 1,900 1,939 379,000
2003/02/21 1,939 1,962 1,900 1,900 854,000
2003/02/20 1,922 1,945 1,911 1,935 488,000
2003/02/19 1,940 1,947 1,932 1,939 484,000
2003/02/18 1,940 1,949 1,922 1,935 497,000
2003/02/17 1,946 1,970 1,921 1,941 964,000
2003/02/14 1,937 1,970 1,922 1,970 1,325,000
2003/02/13 1,933 1,952 1,890 1,914 840,000
2003/02/12 1,910 1,959 1,907 1,954 997,000
2003/02/10 1,893 1,920 1,893 1,901 547,000
2003/02/07 1,905 1,924 1,889 1,922 451,000
2003/02/06 1,931 1,951 1,900 1,925 1,260,000
2003/02/05 1,870 1,940 1,845 1,930 1,254,000
2003/02/04 1,895 1,897 1,866 1,869 663,000
2003/02/03 1,825 1,897 1,816 1,894 1,286,000
2003/01/31 1,794 1,833 1,787 1,824 1,114,000
2003/01/30 1,794 1,810 1,784 1,784 434,000
2003/01/29 1,830 1,841 1,765 1,793 1,016,000
2003/01/28 1,796 1,829 1,792 1,823 1,116,000
2003/01/27 1,801 1,808 1,775 1,788 821,000
2003/01/24 1,825 1,828 1,796 1,811 861,000
2003/01/23 1,787 1,828 1,778 1,825 1,442,000
2003/01/22 1,780 1,790 1,756 1,757 2,707,000
2003/01/21 1,770 1,825 1,753 1,807 2,851,000
2003/01/20 1,824 1,824 1,768 1,795 2,749,000
2003/01/17 1,850 1,883 1,850 1,854 1,210,000
2003/01/16 1,870 1,904 1,847 1,865 1,863,000
2003/01/15 1,907 1,908 1,860 1,860 836,000
2003/01/14 1,864 1,900 1,863 1,877 668,000
2003/01/10 1,907 1,935 1,850 1,875 1,112,000
2003/01/09 1,870 1,930 1,860 1,905 850,000
2003/01/08 1,925 1,940 1,894 1,900 967,000
2003/01/07 2,005 2,010 1,985 1,985 778,000
2003/01/06 1,960 1,978 1,950 1,973 344,000

このページの先頭へ