Ｏｌｙｍｐｉｃグループ(8289)の株価時系列情報
Ｏｌｙｍｐｉｃグループ(8289)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 | 3,000 | 3,000 | 3,000 | 3,000 | 8,100 |
| 1999/12/29 | 2,800 | 2,800 | 2,600 | 2,660 | 2,900 |
| 1999/12/28 | 2,845 | 2,845 | 2,800 | 2,800 | 1,200 |
| 1999/12/27 | 2,850 | 3,000 | 2,800 | 3,000 | 1,500 |
| 1999/12/24 | 3,000 | 3,000 | 2,850 | 2,850 | 10,500 |
| 1999/12/22 | 2,900 | 2,980 | 2,900 | 2,950 | 6,900 |
| 1999/12/21 | 2,945 | 2,945 | 2,800 | 2,800 | 1,300 |
| 1999/12/20 | 2,900 | 2,950 | 2,900 | 2,950 | 4,700 |
| 1999/12/17 | 2,815 | 2,950 | 2,815 | 2,900 | 4,000 |
| 1999/12/16 | 3,000 | 3,000 | 2,800 | 2,800 | 4,500 |
| 1999/12/15 | 3,000 | 3,040 | 2,960 | 3,000 | 8,600 |
| 1999/12/14 | 2,880 | 2,960 | 2,880 | 2,960 | 10,100 |
| 1999/12/13 | 2,890 | 2,890 | 2,840 | 2,840 | 6,200 |
| 1999/12/10 | 2,600 | 2,730 | 2,600 | 2,730 | 25,800 |
| 1999/12/09 | 2,680 | 2,700 | 2,600 | 2,600 | 15,400 |
| 1999/12/08 | 2,460 | 2,500 | 2,400 | 2,480 | 17,600 |
| 1999/12/07 | 2,600 | 2,600 | 2,380 | 2,420 | 15,300 |
| 1999/12/06 | 2,690 | 2,690 | 2,600 | 2,600 | 10,300 |
| 1999/12/03 | 2,700 | 2,700 | 2,600 | 2,600 | 5,500 |
| 1999/12/02 | 2,760 | 2,780 | 2,610 | 2,610 | 9,200 |
| 1999/12/01 | 2,870 | 2,870 | 2,760 | 2,800 | 10,500 |
| 1999/11/30 | 2,770 | 2,800 | 2,700 | 2,750 | 13,700 |
| 1999/11/29 | 2,780 | 2,790 | 2,750 | 2,750 | 3,000 |
| 1999/11/26 | 2,800 | 2,800 | 2,780 | 2,780 | 5,100 |
| 1999/11/25 | 2,900 | 2,900 | 2,765 | 2,800 | 7,100 |
| 1999/11/24 | 3,000 | 3,000 | 2,760 | 2,780 | 2,000 |
| 1999/11/22 | 2,910 | 2,910 | 2,850 | 2,850 | 5,900 |
| 1999/11/19 | 2,855 | 2,900 | 2,855 | 2,855 | 1,500 |
| 1999/11/18 | 2,850 | 2,950 | 2,810 | 2,870 | 2,800 |
| 1999/11/17 | 2,950 | 2,950 | 2,850 | 2,890 | 16,000 |
| 1999/11/16 | 2,950 | 3,000 | 2,950 | 2,950 | 1,800 |
| 1999/11/15 | 2,990 | 3,000 | 2,910 | 2,950 | 4,200 |
| 1999/11/12 | 3,120 | 3,120 | 2,950 | 2,950 | 3,700 |
| 1999/11/11 | 3,200 | 3,200 | 3,030 | 3,120 | 12,100 |
| 1999/11/10 | 3,060 | 3,180 | 3,060 | 3,120 | 8,100 |
| 1999/11/09 | 3,100 | 3,150 | 3,050 | 3,100 | 5,100 |
| 1999/11/08 | 3,100 | 3,100 | 3,050 | 3,100 | 2,600 |
| 1999/11/05 | 3,050 | 3,150 | 3,010 | 3,110 | 4,900 |
| 1999/11/04 | 3,120 | 3,120 | 3,100 | 3,100 | 3,200 |
| 1999/11/02 | 3,060 | 3,060 | 3,010 | 3,030 | 1,600 |
| 1999/11/01 | 3,210 | 3,300 | 3,210 | 3,210 | 3,000 |
| 1999/10/29 | 3,200 | 3,200 | 3,060 | 3,200 | 15,800 |
| 1999/10/28 | 3,200 | 3,200 | 3,010 | 3,140 | 5,900 |
| 1999/10/27 | 3,050 | 3,190 | 3,050 | 3,050 | 700 |
| 1999/10/26 | 3,010 | 3,200 | 3,010 | 3,200 | 4,300 |
| 1999/10/25 | 3,200 | 3,200 | 3,100 | 3,180 | 5,200 |
| 1999/10/22 | 3,250 | 3,250 | 2,950 | 3,000 | 3,700 |
| 1999/10/21 | 3,100 | 3,100 | 3,000 | 3,050 | 6,300 |
| 1999/10/20 | 3,000 | 3,050 | 2,990 | 3,050 | 4,900 |
| 1999/10/19 | 2,900 | 2,900 | 2,850 | 2,900 | 8,900 |
| 1999/10/18 | 3,100 | 3,100 | 2,810 | 2,900 | 15,600 |
| 1999/10/15 | 3,210 | 3,250 | 3,200 | 3,200 | 16,100 |
| 1999/10/14 | 3,310 | 3,370 | 3,200 | 3,200 | 4,300 |
| 1999/10/13 | 3,450 | 3,450 | 3,200 | 3,310 | 5,100 |
| 1999/10/12 | 3,480 | 3,480 | 3,350 | 3,450 | 6,200 |
| 1999/10/08 | 3,560 | 3,560 | 3,460 | 3,460 | 4,000 |
| 1999/10/07 | 3,500 | 3,570 | 3,490 | 3,570 | 8,800 |
| 1999/10/06 | 3,590 | 3,590 | 3,510 | 3,540 | 3,200 |
| 1999/10/05 | 3,510 | 3,650 | 3,500 | 3,590 | 8,100 |
| 1999/10/04 | 3,700 | 3,700 | 3,500 | 3,560 | 8,900 |
| 1999/10/01 | 3,700 | 3,700 | 3,550 | 3,660 | 31,600 |
| 1999/09/30 | 3,430 | 3,750 | 3,430 | 3,750 | 78,100 |
| 1999/09/29 | 3,380 | 3,530 | 3,380 | 3,420 | 33,100 |
| 1999/09/28 | 3,260 | 3,350 | 3,150 | 3,250 | 7,600 |
| 1999/09/27 | 3,400 | 3,400 | 3,250 | 3,260 | 9,000 |
| 1999/09/24 | 3,350 | 3,360 | 3,210 | 3,300 | 15,800 |
| 1999/09/22 | 3,530 | 3,530 | 3,350 | 3,350 | 24,800 |
| 1999/09/21 | 3,350 | 3,500 | 3,350 | 3,480 | 24,200 |
| 1999/09/20 | 3,350 | 3,350 | 3,270 | 3,300 | 7,700 |
| 1999/09/17 | 3,350 | 3,350 | 3,290 | 3,350 | 7,900 |
| 1999/09/16 | 3,350 | 3,400 | 3,300 | 3,400 | 16,300 |
| 1999/09/14 | 3,460 | 3,480 | 3,350 | 3,400 | 22,000 |
| 1999/09/13 | 3,350 | 3,440 | 3,350 | 3,440 | 18,200 |
| 1999/09/10 | 3,350 | 3,440 | 3,300 | 3,330 | 12,600 |
| 1999/09/09 | 3,400 | 3,460 | 3,350 | 3,350 | 8,000 |
| 1999/09/08 | 3,440 | 3,460 | 3,300 | 3,300 | 9,700 |
| 1999/09/07 | 3,500 | 3,550 | 3,400 | 3,500 | 92,600 |
| 1999/09/06 | 3,570 | 3,570 | 3,350 | 3,520 | 70,600 |
| 1999/09/03 | 3,100 | 3,590 | 3,090 | 3,570 | 204,000 |
| 1999/09/02 | 3,000 | 3,100 | 3,000 | 3,090 | 28,400 |
| 1999/09/01 | 3,100 | 3,100 | 3,000 | 3,000 | 18,000 |
| 1999/08/31 | 3,150 | 3,170 | 3,050 | 3,130 | 42,000 |
| 1999/08/30 | 3,070 | 3,110 | 3,000 | 3,100 | 61,700 |
| 1999/08/27 | 2,800 | 3,200 | 2,800 | 3,170 | 60,600 |
| 1999/08/26 | 2,770 | 2,800 | 2,765 | 2,800 | 10,100 |
| 1999/08/25 | 2,800 | 2,830 | 2,760 | 2,760 | 10,800 |
| 1999/08/24 | 2,770 | 2,800 | 2,770 | 2,800 | 5,000 |
| 1999/08/23 | 2,760 | 2,800 | 2,760 | 2,795 | 3,200 |
| 1999/08/20 | 2,770 | 2,790 | 2,760 | 2,760 | 3,900 |
| 1999/08/19 | 2,790 | 2,790 | 2,760 | 2,780 | 5,100 |
| 1999/08/18 | 2,800 | 2,800 | 2,750 | 2,750 | 12,200 |
| 1999/08/17 | 2,820 | 2,820 | 2,715 | 2,790 | 4,100 |
| 1999/08/16 | 2,780 | 2,800 | 2,760 | 2,800 | 5,100 |
| 1999/08/13 | 2,780 | 2,780 | 2,720 | 2,740 | 3,300 |
| 1999/08/12 | 2,775 | 2,775 | 2,740 | 2,740 | 1,900 |
| 1999/08/11 | 2,705 | 2,785 | 2,705 | 2,780 | 5,000 |
| 1999/08/10 | 2,790 | 2,790 | 2,705 | 2,790 | 2,200 |
| 1999/08/09 | 2,845 | 2,845 | 2,780 | 2,780 | 1,800 |
| 1999/08/06 | 2,840 | 2,850 | 2,800 | 2,850 | 7,800 |
| 1999/08/05 | 2,860 | 2,860 | 2,710 | 2,710 | 11,300 |
| 1999/08/04 | 2,700 | 2,800 | 2,700 | 2,700 | 3,900 |
| 1999/08/03 | 2,785 | 2,790 | 2,700 | 2,700 | 7,000 |
| 1999/08/02 | 2,720 | 2,790 | 2,720 | 2,790 | 2,900 |
| 1999/07/30 | 2,850 | 2,850 | 2,710 | 2,710 | 12,700 |
| 1999/07/29 | 2,710 | 2,750 | 2,705 | 2,750 | 2,600 |
| 1999/07/28 | 2,780 | 2,785 | 2,705 | 2,750 | 1,500 |
| 1999/07/27 | 2,750 | 2,780 | 2,720 | 2,780 | 7,200 |
| 1999/07/26 | 2,720 | 2,780 | 2,700 | 2,780 | 7,800 |
| 1999/07/23 | 2,880 | 2,880 | 2,720 | 2,720 | 10,400 |
| 1999/07/22 | 2,840 | 2,840 | 2,750 | 2,840 | 3,200 |
| 1999/07/21 | 2,820 | 2,910 | 2,800 | 2,840 | 7,500 |
| 1999/07/19 | 2,900 | 2,900 | 2,850 | 2,850 | 3,600 |
| 1999/07/16 | 2,850 | 2,940 | 2,850 | 2,940 | 7,900 |
| 1999/07/15 | 2,915 | 3,000 | 2,900 | 2,900 | 4,100 |
| 1999/07/14 | 3,000 | 3,000 | 2,900 | 2,900 | 4,100 |
| 1999/07/13 | 2,950 | 2,950 | 2,850 | 2,950 | 12,300 |
| 1999/07/12 | 2,820 | 3,080 | 2,800 | 2,950 | 42,000 |
| 1999/07/09 | 2,890 | 2,890 | 2,750 | 2,800 | 12,700 |
| 1999/07/08 | 2,900 | 2,900 | 2,800 | 2,820 | 3,900 |
| 1999/07/07 | 2,950 | 2,950 | 2,810 | 2,900 | 11,500 |
| 1999/07/06 | 3,050 | 3,100 | 2,950 | 2,950 | 24,100 |
| 1999/07/05 | 3,100 | 3,120 | 3,000 | 3,030 | 18,300 |
| 1999/07/02 | 3,050 | 3,100 | 3,000 | 3,050 | 340,400 |
| 1999/07/01 | 3,130 | 3,150 | 3,010 | 3,100 | 72,000 |
| 1999/06/30 | 2,850 | 3,130 | 2,850 | 3,130 | 75,000 |
| 1999/06/29 | 2,890 | 2,890 | 2,740 | 2,740 | 23,000 |
| 1999/06/28 | 2,540 | 2,890 | 2,540 | 2,890 | 58,000 |
| 1999/06/25 | 2,490 | 2,520 | 2,490 | 2,490 | 32,000 |
| 1999/06/24 | 2,500 | 2,530 | 2,460 | 2,490 | 14,000 |
| 1999/06/23 | 2,320 | 2,480 | 2,320 | 2,400 | 19,000 |
| 1999/06/22 | 2,320 | 2,320 | 2,300 | 2,300 | 6,000 |
| 1999/06/21 | 2,300 | 2,300 | 2,280 | 2,300 | 16,000 |
| 1999/06/18 | 2,305 | 2,330 | 2,285 | 2,290 | 12,000 |
| 1999/06/17 | 2,290 | 2,300 | 2,290 | 2,295 | 5,000 |
| 1999/06/15 | 2,250 | 2,285 | 2,250 | 2,250 | 4,000 |
| 1999/06/14 | 2,200 | 2,290 | 2,200 | 2,290 | 35,000 |
| 1999/06/11 | 2,180 | 2,180 | 2,160 | 2,160 | 4,000 |
| 1999/06/10 | 2,330 | 2,330 | 2,330 | 2,330 | 13,000 |
| 1999/06/09 | 2,135 | 2,135 | 2,135 | 2,135 | 4,000 |
| 1999/06/08 | 2,130 | 2,130 | 2,130 | 2,130 | 2,000 |
| 1999/06/07 | 2,130 | 2,130 | 2,130 | 2,130 | 1,000 |
| 1999/06/04 | 2,130 | 2,130 | 2,130 | 2,130 | 1,000 |
| 1999/06/01 | 2,135 | 2,135 | 2,135 | 2,135 | 1,000 |
| 1999/05/31 | 2,150 | 2,150 | 2,150 | 2,150 | 12,000 |
| 1999/05/28 | 2,035 | 2,035 | 2,035 | 2,035 | 3,000 |
| 1999/05/27 | 2,100 | 2,100 | 2,030 | 2,035 | 3,000 |
| 1999/05/26 | 2,120 | 2,120 | 2,100 | 2,100 | 6,000 |
| 1999/05/25 | 2,195 | 2,195 | 2,115 | 2,120 | 8,000 |
| 1999/05/24 | 2,200 | 2,200 | 2,195 | 2,200 | 4,000 |
| 1999/05/21 | 2,200 | 2,200 | 2,170 | 2,170 | 4,000 |
| 1999/05/19 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 |
| 1999/05/17 | 2,340 | 2,350 | 2,340 | 2,350 | 2,000 |
| 1999/05/14 | 2,215 | 2,215 | 2,215 | 2,215 | 1,000 |
| 1999/05/13 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 |
| 1999/05/10 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 |
| 1999/05/07 | 2,370 | 2,370 | 2,300 | 2,300 | 5,000 |
| 1999/04/30 | 2,380 | 2,380 | 2,380 | 2,380 | 10,000 |
| 1999/04/28 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
| 1999/04/27 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
| 1999/04/26 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
| 1999/04/23 | 2,205 | 2,205 | 2,205 | 2,205 | 6,000 |
| 1999/04/22 | 2,210 | 2,210 | 2,200 | 2,200 | 4,000 |
| 1999/04/21 | 2,200 | 2,220 | 2,200 | 2,220 | 2,000 |
| 1999/04/20 | 2,210 | 2,220 | 2,210 | 2,220 | 3,000 |
| 1999/04/19 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 |
| 1999/04/16 | 2,215 | 2,215 | 2,200 | 2,200 | 3,000 |
| 1999/04/15 | 2,280 | 2,280 | 2,280 | 2,280 | 6,000 |
| 1999/04/14 | 2,360 | 2,360 | 2,280 | 2,280 | 22,000 |
| 1999/04/13 | 2,200 | 2,280 | 2,200 | 2,280 | 8,000 |
| 1999/04/12 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 |
| 1999/04/09 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1999/04/08 | 2,055 | 2,055 | 2,050 | 2,050 | 4,000 |
| 1999/04/06 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 |
| 1999/04/02 | 2,015 | 2,015 | 2,015 | 2,015 | 2,000 |
| 1999/03/31 | 2,340 | 2,340 | 2,000 | 2,005 | 13,000 |
| 1999/03/30 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 |
| 1999/03/29 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 |
| 1999/03/25 | 2,125 | 2,125 | 2,030 | 2,035 | 8,000 |
| 1999/03/24 | 2,060 | 2,090 | 2,060 | 2,090 | 4,000 |
| 1999/03/23 | 2,045 | 2,100 | 2,045 | 2,100 | 10,000 |
| 1999/03/19 | 1,926 | 2,045 | 1,926 | 2,045 | 3,000 |
| 1999/03/18 | 1,926 | 1,926 | 1,926 | 1,926 | 4,000 |
| 1999/03/17 | 1,925 | 1,925 | 1,925 | 1,925 | 3,000 |
| 1999/03/15 | 1,940 | 1,940 | 1,940 | 1,940 | 3,000 |
| 1999/03/12 | 1,933 | 1,940 | 1,932 | 1,940 | 5,000 |
| 1999/03/11 | 1,931 | 1,931 | 1,931 | 1,931 | 1,000 |
| 1999/03/10 | 1,931 | 1,931 | 1,930 | 1,930 | 3,000 |
| 1999/03/09 | 1,975 | 1,990 | 1,930 | 1,930 | 5,000 |
| 1999/03/08 | 1,890 | 1,945 | 1,890 | 1,945 | 5,000 |
| 1999/03/02 | 2,140 | 2,140 | 2,100 | 2,100 | 15,000 |
| 1999/03/01 | 2,040 | 2,040 | 2,040 | 2,040 | 3,000 |
| 1999/02/26 | 1,961 | 2,000 | 1,961 | 2,000 | 3,000 |
| 1999/02/25 | 2,100 | 2,100 | 1,960 | 1,960 | 6,000 |
| 1999/02/23 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 |
| 1999/02/22 | 1,961 | 1,981 | 1,961 | 1,981 | 3,000 |
| 1999/02/19 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 |
| 1999/02/18 | 1,950 | 2,000 | 1,950 | 1,960 | 5,000 |
| 1999/02/17 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 |
| 1999/02/16 | 1,950 | 2,000 | 1,950 | 2,000 | 2,000 |
| 1999/02/09 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
| 1999/02/08 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1999/02/05 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1999/02/04 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1999/02/03 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 |
| 1999/01/29 | 2,160 | 2,160 | 2,160 | 2,160 | 12,000 |
| 1999/01/27 | 1,990 | 2,000 | 1,990 | 2,000 | 2,000 |
| 1999/01/25 | 1,989 | 1,989 | 1,989 | 1,989 | 7,000 |
| 1999/01/22 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 |
| 1999/01/21 | 1,920 | 1,920 | 1,910 | 1,910 | 5,000 |
| 1999/01/20 | 1,949 | 1,949 | 1,949 | 1,949 | 1,000 |
| 1999/01/19 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 |
| 1999/01/18 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 |
| 1999/01/14 | 1,911 | 1,911 | 1,911 | 1,911 | 1,000 |
| 1999/01/13 | 2,065 | 2,065 | 2,065 | 2,065 | 1,000 |
| 1999/01/12 | 2,065 | 2,065 | 2,065 | 2,065 | 1,000 |
| 1999/01/11 | 2,070 | 2,070 | 1,999 | 2,000 | 4,000 |
| 1999/01/08 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 |