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
2004/12/30 2,185 2,190 2,180 2,185 372,000
2004/12/29 2,180 2,190 2,165 2,165 652,000
2004/12/28 2,165 2,180 2,165 2,175 481,000
2004/12/27 2,175 2,175 2,165 2,170 304,000
2004/12/24 2,150 2,175 2,150 2,170 935,000
2004/12/22 2,130 2,135 2,125 2,125 863,000
2004/12/21 2,085 2,120 2,085 2,095 882,000
2004/12/20 2,070 2,095 2,070 2,085 687,000
2004/12/17 2,065 2,085 2,060 2,065 1,211,000
2004/12/16 2,080 2,090 2,055 2,065 1,074,000
2004/12/15 2,110 2,115 2,095 2,100 1,336,000
2004/12/14 2,075 2,105 2,070 2,090 935,000
2004/12/13 2,055 2,070 2,055 2,065 626,000
2004/12/10 2,060 2,075 2,045 2,055 4,138,000
2004/12/09 2,075 2,080 2,045 2,055 625,000
2004/12/08 2,035 2,055 2,035 2,050 1,101,000
2004/12/07 2,070 2,090 2,065 2,065 436,000
2004/12/06 2,095 2,110 2,060 2,065 729,000
2004/12/03 2,055 2,110 2,055 2,100 1,049,000
2004/12/02 2,055 2,070 2,045 2,045 1,309,000
2004/12/01 2,060 2,070 2,020 2,030 2,432,000
2004/11/30 1,988 1,989 1,971 1,986 741,000
2004/11/29 1,976 1,991 1,972 1,986 524,000
2004/11/26 1,976 1,992 1,970 1,976 813,000
2004/11/25 1,967 1,991 1,967 1,991 739,000
2004/11/24 1,989 1,994 1,970 1,981 1,248,000
2004/11/22 1,951 1,967 1,951 1,963 1,244,000
2004/11/19 1,970 1,985 1,963 1,975 873,000
2004/11/18 1,984 2,000 1,961 1,973 1,262,000
2004/11/17 2,010 2,010 1,974 1,985 1,399,000
2004/11/16 2,035 2,035 2,000 2,005 878,000
2004/11/15 2,000 2,030 1,990 2,030 777,000
2004/11/12 1,975 2,015 1,963 2,010 2,247,000
2004/11/11 1,970 1,970 1,944 1,955 1,098,000
2004/11/10 1,956 1,963 1,950 1,959 1,119,000
2004/11/09 1,960 1,967 1,950 1,955 1,558,000
2004/11/08 1,961 1,962 1,949 1,953 1,227,000
2004/11/05 1,964 1,970 1,940 1,945 1,769,000
2004/11/04 1,949 1,959 1,935 1,936 2,417,000
2004/11/02 1,941 1,967 1,930 1,948 3,003,000
2004/11/01 1,975 1,976 1,905 1,950 5,568,000
2004/10/29 2,075 2,080 2,045 2,055 1,591,000
2004/10/28 2,130 2,140 2,105 2,115 712,000
2004/10/27 2,100 2,130 2,100 2,110 549,000
2004/10/26 2,070 2,090 2,065 2,080 655,000
2004/10/25 2,060 2,100 2,040 2,085 1,057,000
2004/10/22 2,150 2,160 2,135 2,145 484,000
2004/10/21 2,150 2,160 2,140 2,150 622,000
2004/10/20 2,180 2,185 2,145 2,155 497,000
2004/10/19 2,180 2,205 2,180 2,195 501,000
2004/10/18 2,155 2,175 2,145 2,175 254,000
2004/10/15 2,150 2,165 2,135 2,150 569,000
2004/10/14 2,195 2,195 2,160 2,170 917,000
2004/10/13 2,220 2,240 2,170 2,200 2,057,000
2004/10/12 2,250 2,250 2,235 2,240 586,000
2004/10/08 2,240 2,255 2,230 2,245 976,000
2004/10/07 2,230 2,250 2,220 2,240 563,000
2004/10/06 2,185 2,230 2,185 2,220 621,000
2004/10/05 2,200 2,220 2,200 2,205 838,000
2004/10/04 2,175 2,230 2,170 2,230 1,243,000
2004/10/01 2,135 2,145 2,130 2,145 470,000
2004/09/30 2,110 2,160 2,110 2,125 1,159,000
2004/09/29 2,140 2,145 2,110 2,110 1,028,000
2004/09/28 2,130 2,160 2,120 2,155 1,042,000
2004/09/27 2,140 2,145 2,120 2,130 340,000
2004/09/24 2,150 2,150 2,125 2,145 843,000
2004/09/22 2,150 2,170 2,130 2,160 1,359,000
2004/09/21 2,145 2,150 2,140 2,140 502,000
2004/09/17 2,135 2,145 2,125 2,135 1,074,000
2004/09/16 2,120 2,170 2,115 2,155 1,089,000
2004/09/15 2,140 2,150 2,135 2,140 902,000
2004/09/14 2,145 2,175 2,140 2,160 1,717,000
2004/09/13 2,100 2,120 2,090 2,115 1,213,000
2004/09/10 2,090 2,095 2,065 2,085 3,908,000
2004/09/09 2,165 2,165 2,110 2,120 869,000
2004/09/08 2,190 2,190 2,150 2,165 620,000
2004/09/07 2,130 2,165 2,125 2,165 794,000
2004/09/06 2,100 2,135 2,100 2,125 587,000
2004/09/03 2,095 2,100 2,080 2,080 922,000
2004/09/02 2,085 2,095 2,080 2,090 739,000
2004/09/01 2,085 2,095 2,080 2,085 691,000
2004/08/31 2,090 2,100 2,075 2,080 932,000
2004/08/30 2,105 2,115 2,095 2,100 920,000
2004/08/27 2,120 2,120 2,110 2,115 572,000
2004/08/26 2,115 2,125 2,110 2,115 2,156,000
2004/08/25 2,095 2,125 2,095 2,115 1,670,000
2004/08/24 2,115 2,120 2,105 2,120 1,724,000
2004/08/23 2,110 2,130 2,100 2,115 515,000
2004/08/20 2,090 2,110 2,090 2,095 1,835,000
2004/08/19 2,080 2,115 2,080 2,100 1,685,000
2004/08/18 2,105 2,125 2,090 2,095 2,816,000
2004/08/17 2,115 2,135 2,115 2,115 938,000
2004/08/16 2,120 2,125 2,090 2,115 2,168,000
2004/08/13 2,155 2,155 2,120 2,120 3,592,000
2004/08/12 2,155 2,170 2,150 2,155 810,000
2004/08/11 2,150 2,160 2,120 2,150 1,294,000
2004/08/10 2,095 2,120 2,095 2,110 657,000
2004/08/09 2,065 2,095 2,065 2,080 1,636,000
2004/08/06 2,070 2,110 2,070 2,085 1,459,000
2004/08/05 2,090 2,115 2,090 2,105 1,497,000
2004/08/04 2,065 2,085 2,065 2,075 2,405,000
2004/08/03 2,070 2,095 2,045 2,070 5,012,000
2004/08/02 2,145 2,155 2,135 2,150 1,567,000
2004/07/30 2,160 2,160 2,145 2,155 2,736,000
2004/07/29 2,155 2,165 2,125 2,165 1,774,000
2004/07/28 2,125 2,170 2,125 2,150 1,335,000
2004/07/27 2,130 2,150 2,120 2,125 1,094,000
2004/07/26 2,100 2,125 2,095 2,125 813,000
2004/07/23 2,120 2,125 2,100 2,115 738,000
2004/07/22 2,125 2,125 2,110 2,115 906,000
2004/07/21 2,100 2,140 2,095 2,125 1,406,000
2004/07/20 2,080 2,095 2,075 2,095 1,239,000
2004/07/16 2,060 2,095 2,060 2,085 1,239,000
2004/07/15 2,055 2,080 2,055 2,075 814,000
2004/07/14 2,095 2,095 2,055 2,055 911,000
2004/07/13 2,065 2,090 2,065 2,090 665,000
2004/07/12 2,085 2,085 2,060 2,085 901,000
2004/07/09 2,090 2,095 2,070 2,080 999,000
2004/07/08 2,075 2,085 2,070 2,075 530,000
2004/07/07 2,080 2,090 2,065 2,075 911,000
2004/07/06 2,075 2,105 2,070 2,095 1,335,000
2004/07/05 2,060 2,080 2,050 2,065 826,000
2004/07/02 2,085 2,090 2,050 2,065 991,000
2004/07/01 2,090 2,095 2,075 2,090 1,437,000
2004/06/30 2,065 2,075 2,050 2,060 712,000
2004/06/29 2,040 2,050 2,030 2,040 957,000
2004/06/28 2,045 2,050 2,030 2,035 585,000
2004/06/25 2,065 2,065 2,035 2,050 842,000
2004/06/24 2,025 2,055 2,005 2,055 2,390,000
2004/06/23 1,990 1,990 1,966 1,985 1,034,000
2004/06/22 1,985 1,990 1,960 1,970 1,887,000
2004/06/21 1,974 2,040 1,972 2,000 999,000
2004/06/18 1,985 2,000 1,952 1,973 1,234,000
2004/06/17 2,000 2,020 1,972 2,015 2,025,000
2004/06/16 1,943 1,998 1,943 1,986 1,504,000
2004/06/15 1,969 1,969 1,934 1,934 2,163,000
2004/06/14 1,940 1,952 1,932 1,941 1,928,000
2004/06/11 1,936 1,966 1,916 1,926 5,515,000
2004/06/10 1,960 1,984 1,949 1,966 2,129,000
2004/06/09 2,015 2,015 1,983 2,000 1,657,000
2004/06/08 2,050 2,050 2,015 2,020 841,000
2004/06/07 1,976 2,040 1,970 2,020 1,716,000
2004/06/04 1,943 1,965 1,937 1,960 921,000
2004/06/03 1,982 1,996 1,930 1,939 2,297,000
2004/06/02 1,946 1,976 1,946 1,976 1,471,000
2004/06/01 1,981 1,981 1,937 1,959 1,591,000
2004/05/31 1,989 2,000 1,975 1,987 1,249,000
2004/05/28 1,960 1,992 1,958 1,990 1,320,000
2004/05/27 1,947 1,969 1,943 1,969 1,026,000
2004/05/26 1,954 1,978 1,934 1,962 1,766,000
2004/05/25 1,942 1,951 1,917 1,941 1,834,000
2004/05/24 1,946 1,955 1,934 1,941 1,538,000
2004/05/21 1,979 1,979 1,941 1,972 950,000
2004/05/20 1,961 1,980 1,930 1,951 2,145,000
2004/05/19 1,930 1,955 1,912 1,936 2,110,000
2004/05/18 1,970 1,977 1,905 1,943 3,505,000
2004/05/17 2,050 2,050 1,973 1,977 1,176,000
2004/05/14 2,005 2,040 2,005 2,030 1,850,000
2004/05/13 2,080 2,080 2,010 2,040 1,205,000
2004/05/12 2,025 2,070 1,996 2,070 1,835,000
2004/05/11 2,000 2,040 1,980 2,040 1,538,000
2004/05/10 2,100 2,120 2,020 2,020 1,301,000
2004/05/07 2,095 2,125 2,095 2,115 614,000
2004/05/06 2,130 2,135 2,085 2,090 1,070,000
2004/04/30 2,170 2,170 2,125 2,140 1,179,000
2004/04/28 2,175 2,215 2,170 2,200 1,134,000
2004/04/27 2,205 2,210 2,170 2,170 655,000
2004/04/26 2,240 2,240 2,205 2,220 767,000
2004/04/23 2,210 2,215 2,190 2,215 826,000
2004/04/22 2,160 2,195 2,150 2,180 1,040,000
2004/04/21 2,165 2,230 2,135 2,140 2,212,000
2004/04/20 2,140 2,160 2,115 2,150 1,703,000
2004/04/19 2,145 2,155 2,110 2,135 1,279,000
2004/04/16 2,140 2,150 2,110 2,120 1,776,000
2004/04/15 2,205 2,225 2,135 2,150 2,254,000
2004/04/14 2,155 2,185 2,150 2,180 1,132,000
2004/04/13 2,205 2,210 2,150 2,165 1,557,000
2004/04/12 2,205 2,205 2,180 2,185 768,000
2004/04/09 2,215 2,215 2,175 2,180 1,199,000
2004/04/08 2,225 2,225 2,200 2,210 779,000
2004/04/07 2,255 2,260 2,205 2,225 1,100,000
2004/04/06 2,260 2,270 2,235 2,270 824,000
2004/04/05 2,235 2,255 2,210 2,225 1,573,000
2004/04/02 2,160 2,205 2,155 2,195 1,200,000
2004/04/01 2,220 2,245 2,160 2,165 1,530,000
2004/03/31 2,290 2,295 2,230 2,240 957,000
2004/03/30 2,275 2,290 2,260 2,270 1,188,000
2004/03/29 2,240 2,250 2,205 2,220 822,000
2004/03/26 2,180 2,220 2,180 2,220 789,000
2004/03/25 2,135 2,170 2,130 2,150 1,428,000
2004/03/24 2,175 2,175 2,125 2,135 1,617,000
2004/03/23 2,170 2,190 2,150 2,180 1,507,000
2004/03/22 2,265 2,270 2,220 2,235 571,000
2004/03/19 2,260 2,280 2,260 2,280 912,000
2004/03/18 2,295 2,295 2,250 2,255 1,011,000
2004/03/17 2,175 2,260 2,175 2,250 1,570,000
2004/03/16 2,190 2,205 2,180 2,180 760,000
2004/03/15 2,220 2,225 2,210 2,215 811,000
2004/03/12 2,130 2,180 2,130 2,170 3,643,000
2004/03/11 2,180 2,185 2,155 2,170 1,638,000
2004/03/10 2,245 2,260 2,195 2,220 1,790,000
2004/03/09 2,255 2,300 2,235 2,280 950,000
2004/03/08 2,310 2,350 2,265 2,265 1,461,000
2004/03/05 2,250 2,320 2,250 2,320 1,498,000
2004/03/04 2,285 2,295 2,220 2,235 1,771,000
2004/03/03 2,270 2,310 2,260 2,290 1,629,000
2004/03/02 2,345 2,345 2,275 2,300 1,173,000
2004/03/01 2,325 2,365 2,310 2,315 2,324,000
2004/02/27 2,145 2,285 2,145 2,275 2,097,000
2004/02/26 2,215 2,225 2,195 2,210 925,000
2004/02/25 2,150 2,200 2,140 2,175 1,004,000
2004/02/24 2,190 2,195 2,115 2,145 1,849,000
2004/02/23 2,180 2,240 2,175 2,235 3,291,000
2004/02/20 2,105 2,160 2,095 2,140 1,743,000
2004/02/19 2,075 2,100 2,070 2,085 1,057,000
2004/02/18 2,100 2,100 2,060 2,060 871,000
2004/02/17 2,040 2,115 2,040 2,110 884,000
2004/02/16 2,095 2,105 2,065 2,070 740,000
2004/02/13 2,075 2,095 2,060 2,095 2,053,000
2004/02/12 2,040 2,185 2,040 2,100 6,718,000
2004/02/10 2,000 2,020 1,939 1,939 2,514,000
2004/02/09 2,050 2,070 2,020 2,030 1,409,000
2004/02/06 2,055 2,075 2,030 2,035 1,455,000
2004/02/05 2,110 2,130 2,040 2,065 1,785,000
2004/02/04 2,095 2,115 2,060 2,110 3,030,000
2004/02/03 2,040 2,075 1,990 2,070 5,268,000
2004/02/02 2,215 2,225 2,195 2,215 1,143,000
2004/01/30 2,250 2,280 2,200 2,215 1,727,000
2004/01/29 2,295 2,310 2,270 2,290 1,274,000
2004/01/28 2,310 2,335 2,300 2,310 1,307,000
2004/01/27 2,390 2,390 2,335 2,350 709,000
2004/01/26 2,345 2,355 2,310 2,355 1,083,000
2004/01/23 2,345 2,395 2,335 2,385 694,000
2004/01/22 2,430 2,430 2,380 2,380 759,000
2004/01/21 2,390 2,435 2,375 2,410 1,393,000
2004/01/20 2,370 2,390 2,345 2,385 1,075,000
2004/01/19 2,360 2,365 2,290 2,360 1,079,000
2004/01/16 2,265 2,345 2,265 2,345 1,248,000
2004/01/15 2,285 2,305 2,265 2,280 963,000
2004/01/14 2,270 2,285 2,255 2,275 709,000
2004/01/13 2,335 2,345 2,255 2,265 1,193,000
2004/01/09 2,345 2,415 2,315 2,375 1,445,000
2004/01/08 2,305 2,320 2,285 2,305 547,000
2004/01/07 2,310 2,330 2,260 2,300 873,000
2004/01/06 2,380 2,380 2,325 2,340 711,000
2004/01/05 2,365 2,380 2,350 2,360 383,000

このページの先頭へ