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
2005/12/30 3,260 3,290 3,100 3,100 776,000
2005/12/29 3,200 3,270 3,200 3,250 959,000
2005/12/28 3,050 3,170 3,050 3,170 732,000
2005/12/27 3,080 3,130 3,040 3,090 620,000
2005/12/26 3,100 3,130 3,050 3,070 529,000
2005/12/22 3,140 3,140 3,060 3,080 759,000
2005/12/21 3,060 3,170 3,060 3,130 1,076,000
2005/12/20 3,100 3,100 3,050 3,090 925,000
2005/12/19 3,020 3,120 3,020 3,120 885,000
2005/12/16 2,980 3,070 2,970 3,010 1,043,000
2005/12/15 3,070 3,080 2,985 2,985 1,966,000
2005/12/14 3,260 3,280 3,080 3,080 1,862,000
2005/12/13 3,240 3,300 3,240 3,260 815,000
2005/12/12 3,210 3,260 3,190 3,240 704,000
2005/12/09 3,050 3,240 3,050 3,170 5,045,000
2005/12/08 3,250 3,320 3,150 3,150 1,647,000
2005/12/07 3,360 3,420 3,270 3,270 1,823,000
2005/12/06 3,300 3,340 3,260 3,320 1,000,000
2005/12/05 3,190 3,260 3,180 3,260 792,000
2005/12/02 3,150 3,180 3,120 3,180 1,284,000
2005/12/01 3,090 3,120 3,070 3,120 716,000
2005/11/30 3,130 3,140 3,080 3,080 1,052,000
2005/11/29 3,090 3,150 3,070 3,130 687,000
2005/11/28 3,060 3,090 3,040 3,090 742,000
2005/11/25 3,040 3,080 3,020 3,080 476,000
2005/11/24 3,030 3,060 3,020 3,020 824,000
2005/11/22 3,090 3,100 3,020 3,020 1,033,000
2005/11/21 3,070 3,120 3,030 3,080 1,049,000
2005/11/18 3,110 3,140 3,050 3,070 1,206,000
2005/11/17 2,890 3,050 2,880 3,010 1,546,000
2005/11/16 2,880 2,890 2,835 2,865 967,000
2005/11/15 2,815 2,890 2,795 2,885 1,049,000
2005/11/14 2,845 2,845 2,790 2,845 928,000
2005/11/11 2,760 2,845 2,735 2,830 2,007,000
2005/11/10 2,660 2,775 2,660 2,760 1,880,000
2005/11/09 2,680 2,700 2,640 2,640 1,208,000
2005/11/08 2,690 2,750 2,680 2,720 990,000
2005/11/07 2,675 2,695 2,655 2,695 889,000
2005/11/04 2,675 2,695 2,635 2,685 1,381,000
2005/11/02 2,625 2,675 2,625 2,675 1,257,000
2005/11/01 2,670 2,690 2,665 2,690 1,257,000
2005/10/31 2,500 2,585 2,490 2,575 1,945,000
2005/10/28 2,380 2,445 2,380 2,430 1,143,000
2005/10/27 2,420 2,440 2,390 2,390 931,000
2005/10/26 2,390 2,445 2,360 2,410 944,000
2005/10/25 2,365 2,375 2,335 2,350 739,000
2005/10/24 2,345 2,345 2,320 2,340 416,000
2005/10/21 2,315 2,350 2,310 2,330 836,000
2005/10/20 2,370 2,380 2,340 2,355 511,000
2005/10/19 2,425 2,425 2,330 2,340 767,000
2005/10/18 2,415 2,430 2,395 2,425 561,000
2005/10/17 2,420 2,465 2,395 2,415 832,000
2005/10/14 2,435 2,440 2,405 2,425 1,805,000
2005/10/13 2,405 2,410 2,360 2,395 1,172,000
2005/10/12 2,445 2,465 2,410 2,425 1,215,000
2005/10/11 2,420 2,460 2,395 2,460 951,000
2005/10/07 2,465 2,470 2,390 2,410 1,249,000
2005/10/06 2,565 2,565 2,485 2,505 954,000
2005/10/05 2,600 2,600 2,555 2,585 884,000
2005/10/04 2,510 2,590 2,495 2,585 945,000
2005/10/03 2,515 2,530 2,480 2,500 639,000
2005/09/30 2,570 2,590 2,500 2,515 1,180,000
2005/09/29 2,405 2,545 2,400 2,520 1,490,000
2005/09/28 2,410 2,440 2,390 2,410 537,000
2005/09/27 2,435 2,435 2,370 2,410 454,000
2005/09/26 2,390 2,445 2,390 2,445 547,000
2005/09/22 2,395 2,395 2,360 2,385 620,000
2005/09/21 2,385 2,405 2,370 2,390 985,000
2005/09/20 2,320 2,395 2,315 2,385 1,121,000
2005/09/16 2,300 2,300 2,260 2,275 423,000
2005/09/15 2,235 2,310 2,230 2,295 864,000
2005/09/14 2,240 2,250 2,225 2,240 515,000
2005/09/13 2,290 2,290 2,260 2,270 424,000
2005/09/12 2,300 2,315 2,265 2,285 932,000
2005/09/09 2,245 2,265 2,210 2,255 3,153,000
2005/09/08 2,215 2,220 2,190 2,215 573,000
2005/09/07 2,240 2,240 2,205 2,210 608,000
2005/09/06 2,220 2,235 2,205 2,220 579,000
2005/09/05 2,190 2,190 2,180 2,185 399,000
2005/09/02 2,185 2,195 2,185 2,195 724,000
2005/09/01 2,180 2,210 2,175 2,190 480,000
2005/08/31 2,190 2,190 2,180 2,180 513,000
2005/08/30 2,200 2,210 2,190 2,195 445,000
2005/08/29 2,195 2,195 2,180 2,195 773,000
2005/08/26 2,200 2,210 2,195 2,205 481,000
2005/08/25 2,185 2,195 2,185 2,185 895,000
2005/08/24 2,185 2,200 2,180 2,185 698,000
2005/08/23 2,200 2,220 2,175 2,175 1,169,000
2005/08/22 2,190 2,215 2,185 2,195 1,040,000
2005/08/19 2,200 2,200 2,180 2,185 390,000
2005/08/18 2,220 2,235 2,205 2,210 744,000
2005/08/17 2,265 2,270 2,220 2,220 835,000
2005/08/16 2,255 2,285 2,245 2,275 595,000
2005/08/15 2,245 2,245 2,225 2,230 605,000
2005/08/12 2,270 2,270 2,235 2,255 1,131,000
2005/08/11 2,255 2,270 2,240 2,270 705,000
2005/08/10 2,245 2,285 2,220 2,260 1,223,000
2005/08/09 2,215 2,255 2,210 2,245 606,000
2005/08/08 2,205 2,215 2,185 2,205 695,000
2005/08/05 2,205 2,205 2,175 2,200 821,000
2005/08/04 2,210 2,215 2,195 2,200 979,000
2005/08/03 2,205 2,215 2,195 2,205 1,079,000
2005/08/02 2,190 2,215 2,180 2,200 1,291,000
2005/08/01 2,260 2,275 2,255 2,265 735,000
2005/07/29 2,275 2,285 2,260 2,270 791,000
2005/07/28 2,280 2,280 2,255 2,265 479,000
2005/07/27 2,250 2,290 2,250 2,285 546,000
2005/07/26 2,250 2,255 2,245 2,250 289,000
2005/07/25 2,255 2,260 2,240 2,250 871,000
2005/07/22 2,240 2,255 2,235 2,255 650,000
2005/07/21 2,265 2,275 2,250 2,250 463,000
2005/07/20 2,220 2,250 2,220 2,240 759,000
2005/07/19 2,230 2,230 2,215 2,215 444,000
2005/07/15 2,260 2,280 2,220 2,220 1,363,000
2005/07/14 2,140 2,245 2,140 2,240 1,809,000
2005/07/13 2,140 2,150 2,130 2,130 477,000
2005/07/12 2,155 2,155 2,135 2,145 480,000
2005/07/11 2,135 2,150 2,125 2,145 513,000
2005/07/08 2,120 2,160 2,110 2,120 1,783,000
2005/07/07 2,120 2,120 2,105 2,110 482,000
2005/07/06 2,145 2,145 2,115 2,115 440,000
2005/07/05 2,140 2,140 2,130 2,140 259,000
2005/07/04 2,165 2,165 2,125 2,135 419,000
2005/07/01 2,145 2,165 2,130 2,155 548,000
2005/06/30 2,140 2,145 2,115 2,130 704,000
2005/06/29 2,120 2,160 2,115 2,160 673,000
2005/06/28 2,095 2,120 2,095 2,120 540,000
2005/06/27 2,090 2,095 2,085 2,090 437,000
2005/06/24 2,100 2,115 2,095 2,105 446,000
2005/06/23 2,120 2,125 2,105 2,110 328,000
2005/06/22 2,110 2,125 2,100 2,120 677,000
2005/06/21 2,145 2,160 2,110 2,110 554,000
2005/06/20 2,140 2,145 2,120 2,140 619,000
2005/06/17 2,150 2,160 2,140 2,140 548,000
2005/06/16 2,185 2,185 2,140 2,150 814,000
2005/06/15 2,165 2,200 2,160 2,190 686,000
2005/06/14 2,155 2,170 2,150 2,150 441,000
2005/06/13 2,150 2,170 2,140 2,150 438,000
2005/06/10 2,085 2,165 2,085 2,160 4,215,000
2005/06/09 2,100 2,115 2,080 2,085 1,180,000
2005/06/08 2,100 2,110 2,100 2,100 865,000
2005/06/07 2,105 2,110 2,090 2,095 881,000
2005/06/06 2,105 2,105 2,095 2,105 637,000
2005/06/03 2,110 2,110 2,075 2,105 1,341,000
2005/06/02 2,135 2,140 2,110 2,110 864,000
2005/06/01 2,125 2,150 2,115 2,145 537,000
2005/05/31 2,155 2,160 2,120 2,130 778,000
2005/05/30 2,180 2,200 2,160 2,165 890,000
2005/05/27 2,110 2,175 2,110 2,175 1,285,000
2005/05/26 2,095 2,100 2,085 2,100 775,000
2005/05/25 2,085 2,090 2,080 2,085 827,000
2005/05/24 2,105 2,105 2,075 2,090 663,000
2005/05/23 2,105 2,115 2,090 2,105 527,000
2005/05/20 2,125 2,125 2,080 2,090 764,000
2005/05/19 2,110 2,115 2,080 2,105 1,025,000
2005/05/18 2,090 2,095 2,070 2,090 836,000
2005/05/17 2,095 2,125 2,070 2,075 1,081,000
2005/05/16 2,100 2,100 2,070 2,075 490,000
2005/05/13 2,090 2,130 2,065 2,110 1,509,000
2005/05/12 2,115 2,125 2,115 2,120 848,000
2005/05/11 2,160 2,160 2,105 2,130 1,406,000
2005/05/10 2,160 2,205 2,160 2,180 1,117,000
2005/05/09 2,165 2,175 2,125 2,155 1,375,000
2005/05/06 2,170 2,185 2,145 2,175 1,051,000
2005/05/02 2,130 2,130 2,090 2,115 876,000
2005/04/28 2,125 2,130 2,090 2,125 2,379,000
2005/04/27 2,175 2,195 2,150 2,195 1,279,000
2005/04/26 2,235 2,235 2,190 2,210 1,043,000
2005/04/25 2,250 2,250 2,215 2,220 600,000
2005/04/22 2,305 2,305 2,230 2,230 1,173,000
2005/04/21 2,210 2,240 2,145 2,225 1,762,000
2005/04/20 2,280 2,285 2,235 2,250 826,000
2005/04/19 2,280 2,280 2,245 2,265 922,000
2005/04/18 2,230 2,235 2,200 2,210 1,825,000
2005/04/15 2,365 2,365 2,275 2,285 1,663,000
2005/04/14 2,395 2,395 2,365 2,385 519,000
2005/04/13 2,420 2,435 2,390 2,390 761,000
2005/04/12 2,385 2,430 2,380 2,420 945,000
2005/04/11 2,385 2,400 2,350 2,380 1,115,000
2005/04/08 2,435 2,435 2,370 2,380 2,776,000
2005/04/07 2,465 2,465 2,430 2,435 912,000
2005/04/06 2,475 2,475 2,460 2,460 835,000
2005/04/05 2,495 2,495 2,485 2,490 505,000
2005/04/04 2,440 2,495 2,440 2,490 779,000
2005/04/01 2,470 2,490 2,455 2,465 796,000
2005/03/31 2,470 2,500 2,450 2,500 1,270,000
2005/03/30 2,445 2,495 2,415 2,445 1,199,000
2005/03/29 2,510 2,510 2,430 2,440 1,069,000
2005/03/28 2,485 2,505 2,480 2,480 703,000
2005/03/25 2,475 2,510 2,475 2,505 1,562,000
2005/03/24 2,460 2,475 2,450 2,465 679,000
2005/03/23 2,480 2,480 2,440 2,470 1,089,000
2005/03/22 2,445 2,490 2,445 2,475 1,259,000
2005/03/18 2,420 2,440 2,415 2,440 739,000
2005/03/17 2,430 2,440 2,420 2,435 710,000
2005/03/16 2,405 2,445 2,400 2,445 1,414,000
2005/03/15 2,400 2,430 2,400 2,405 1,295,000
2005/03/14 2,400 2,400 2,380 2,390 687,000
2005/03/11 2,360 2,395 2,360 2,375 3,937,000
2005/03/10 2,370 2,390 2,370 2,370 1,328,000
2005/03/09 2,360 2,385 2,355 2,375 1,167,000
2005/03/08 2,370 2,370 2,345 2,355 1,237,000
2005/03/07 2,365 2,390 2,360 2,380 787,000
2005/03/04 2,330 2,350 2,325 2,340 441,000
2005/03/03 2,340 2,350 2,325 2,340 1,101,000
2005/03/02 2,335 2,355 2,330 2,340 563,000
2005/03/01 2,300 2,335 2,300 2,335 463,000
2005/02/28 2,345 2,345 2,300 2,300 767,000
2005/02/25 2,300 2,325 2,295 2,315 1,259,000
2005/02/24 2,300 2,305 2,285 2,295 813,000
2005/02/23 2,325 2,325 2,285 2,310 1,677,000
2005/02/22 2,355 2,365 2,345 2,345 535,000
2005/02/21 2,375 2,390 2,355 2,360 566,000
2005/02/18 2,360 2,385 2,355 2,385 575,000
2005/02/17 2,380 2,380 2,355 2,365 984,000
2005/02/16 2,385 2,410 2,380 2,380 1,105,000
2005/02/15 2,375 2,375 2,365 2,375 636,000
2005/02/14 2,335 2,380 2,335 2,370 1,256,000
2005/02/10 2,320 2,345 2,315 2,340 1,841,000
2005/02/09 2,310 2,320 2,310 2,310 743,000
2005/02/08 2,300 2,315 2,290 2,305 1,336,000
2005/02/07 2,235 2,300 2,235 2,295 1,401,000
2005/02/04 2,230 2,240 2,210 2,225 782,000
2005/02/03 2,225 2,245 2,225 2,245 802,000
2005/02/02 2,215 2,245 2,210 2,235 1,146,000
2005/02/01 2,170 2,220 2,165 2,205 1,370,000
2005/01/31 2,130 2,180 2,125 2,160 1,137,000
2005/01/28 2,135 2,140 2,110 2,125 627,000
2005/01/27 2,145 2,160 2,140 2,155 742,000
2005/01/26 2,120 2,135 2,100 2,125 635,000
2005/01/25 2,110 2,120 2,080 2,090 1,284,000
2005/01/24 2,125 2,135 2,120 2,120 486,000
2005/01/21 2,130 2,140 2,120 2,135 500,000
2005/01/20 2,135 2,145 2,125 2,125 489,000
2005/01/19 2,155 2,175 2,150 2,155 321,000
2005/01/18 2,155 2,155 2,140 2,150 602,000
2005/01/17 2,175 2,175 2,150 2,150 1,006,000
2005/01/14 2,160 2,200 2,150 2,180 2,436,000
2005/01/13 2,150 2,160 2,125 2,155 1,061,000
2005/01/12 2,160 2,170 2,155 2,160 635,000
2005/01/11 2,155 2,180 2,150 2,170 656,000
2005/01/07 2,150 2,160 2,145 2,145 885,000
2005/01/06 2,145 2,155 2,140 2,145 1,013,000
2005/01/05 2,145 2,155 2,130 2,145 1,200,000
2005/01/04 2,175 2,180 2,145 2,160 582,000

このページの先頭へ