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

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
2000/12/29 2,050 2,200 2,000 2,200 22,700
2000/12/28 1,998 2,060 1,995 2,060 3,300
2000/12/27 2,025 2,025 1,993 1,993 5,400
2000/12/26 1,952 2,040 1,952 1,993 1,600
2000/12/25 2,000 2,000 1,970 1,980 8,800
2000/12/22 1,900 1,980 1,900 1,980 1,600
2000/12/21 1,920 1,920 1,920 1,920 900
2000/12/20 1,950 1,985 1,920 1,985 1,500
2000/12/19 1,980 2,000 1,950 1,990 16,700
2000/12/18 2,020 2,025 1,985 1,985 1,600
2000/12/15 2,025 2,050 2,025 2,025 600
2000/12/14 2,010 2,030 2,000 2,025 9,300
2000/12/13 2,020 2,100 2,010 2,010 1,300
2000/12/12 2,005 2,010 2,005 2,010 2,300
2000/12/11 2,205 2,205 2,050 2,050 7,000
2000/12/08 2,005 2,085 2,005 2,085 600
2000/12/07 2,000 2,005 2,000 2,005 400
2000/12/06 2,010 2,010 2,010 2,010 100
2000/12/05 2,025 2,025 2,000 2,005 9,500
2000/12/04 2,080 2,080 2,030 2,030 300
2000/12/01 2,100 2,100 2,045 2,090 2,900
2000/11/30 2,095 2,125 2,000 2,125 19,300
2000/11/29 2,125 2,190 2,105 2,190 6,200
2000/11/28 2,035 2,150 2,035 2,150 11,700
2000/11/27 2,020 2,030 2,020 2,030 3,500
2000/11/24 2,100 2,100 2,015 2,015 9,000
2000/11/22 2,010 2,010 2,010 2,010 1,400
2000/11/21 2,045 2,045 2,005 2,005 200
2000/11/20 1,951 2,000 1,950 2,000 1,700
2000/11/17 2,000 2,000 1,950 1,950 1,800
2000/11/16 2,000 2,000 2,000 2,000 3,100
2000/11/15 1,970 2,050 1,970 2,000 8,500
2000/11/14 2,050 2,050 2,000 2,000 3,000
2000/11/13 2,000 2,060 2,000 2,060 1,900
2000/11/10 2,000 2,000 2,000 2,000 400
2000/11/09 2,000 2,000 1,960 1,960 2,200
2000/11/08 2,100 2,120 2,100 2,120 4,400
2000/11/07 2,000 2,100 2,000 2,100 8,000
2000/11/06 1,950 2,000 1,950 2,000 400
2000/11/02 1,900 2,030 1,900 1,960 4,100
2000/10/31 2,170 2,170 1,999 2,000 25,400
2000/10/30 2,060 2,180 2,060 2,180 8,400
2000/10/27 2,060 2,070 2,055 2,055 1,800
2000/10/26 2,050 2,130 2,000 2,050 10,100
2000/10/25 2,130 2,130 2,010 2,010 9,400
2000/10/24 1,950 2,050 1,920 2,050 8,200
2000/10/23 1,990 1,990 1,950 1,950 300
2000/10/20 1,900 2,000 1,851 2,000 8,700
2000/10/19 1,800 1,930 1,800 1,930 1,200
2000/10/18 1,800 1,845 1,800 1,845 1,500
2000/10/17 1,850 1,850 1,850 1,850 2,300
2000/10/16 1,800 1,880 1,752 1,850 1,600
2000/10/13 1,800 1,800 1,750 1,750 3,500
2000/10/12 1,850 1,870 1,800 1,870 1,900
2000/10/11 1,880 1,880 1,850 1,878 2,600
2000/10/10 1,900 1,900 1,890 1,900 1,400
2000/10/06 1,900 1,900 1,890 1,900 2,200
2000/10/05 1,901 1,901 1,901 1,901 200
2000/10/04 1,930 1,930 1,930 1,930 100
2000/10/03 1,890 1,890 1,890 1,890 100
2000/10/02 1,950 1,980 1,950 1,980 1,200
2000/09/29 2,045 2,045 1,890 1,890 12,700
2000/09/28 1,980 2,000 1,980 2,000 3,700
2000/09/27 1,956 1,956 1,956 1,956 100
2000/09/26 1,955 1,955 1,955 1,955 700
2000/09/25 2,000 2,000 1,950 1,950 5,700
2000/09/22 1,914 1,924 1,910 1,910 3,700
2000/09/21 1,911 1,949 1,911 1,911 1,700
2000/09/20 1,910 1,910 1,910 1,910 400
2000/09/19 1,910 1,910 1,901 1,905 6,200
2000/09/18 1,901 1,901 1,900 1,901 1,500
2000/09/14 1,920 1,950 1,900 1,930 2,100
2000/09/13 1,949 1,950 1,949 1,950 700
2000/09/12 1,950 1,950 1,950 1,950 1,400
2000/09/11 2,000 2,000 1,950 1,950 1,600
2000/09/08 2,000 2,000 2,000 2,000 100
2000/09/07 1,950 1,980 1,900 1,980 2,200
2000/09/06 1,880 1,900 1,880 1,890 7,400
2000/09/05 2,000 2,010 2,000 2,010 4,400
2000/09/04 1,985 2,005 1,985 1,985 4,300
2000/09/01 2,030 2,030 1,980 1,980 4,700
2000/08/31 2,195 2,195 2,100 2,100 10,800
2000/08/30 2,060 2,100 2,060 2,100 700
2000/08/29 2,050 2,100 2,050 2,050 6,300
2000/08/28 2,000 2,030 2,000 2,030 7,600
2000/08/25 2,095 2,095 2,000 2,000 13,800
2000/08/24 2,030 2,080 2,030 2,080 1,000
2000/08/23 2,145 2,145 2,060 2,110 6,600
2000/08/22 2,155 2,155 2,145 2,150 3,300
2000/08/21 2,155 2,155 2,150 2,155 2,200
2000/08/18 2,155 2,200 2,150 2,150 1,600
2000/08/17 2,160 2,160 2,150 2,155 4,200
2000/08/16 2,155 2,155 2,150 2,150 1,900
2000/08/15 2,150 2,150 2,150 2,150 100
2000/08/14 2,120 2,160 2,120 2,150 4,000
2000/08/11 2,250 2,250 2,160 2,160 500
2000/08/10 2,245 2,245 2,200 2,200 1,700
2000/08/09 2,215 2,215 2,205 2,205 1,300
2000/08/08 2,250 2,250 2,210 2,225 1,100
2000/08/07 2,230 2,235 2,205 2,220 2,000
2000/08/04 2,280 2,300 2,275 2,280 30,100
2000/08/03 2,230 2,250 2,230 2,250 600
2000/08/02 2,240 2,240 2,240 2,240 200
2000/08/01 2,290 2,290 2,250 2,250 1,900
2000/07/31 2,345 2,345 2,345 2,345 10,100
2000/07/28 2,260 2,260 2,225 2,250 4,100
2000/07/27 2,250 2,250 2,250 2,250 3,800
2000/07/26 2,275 2,275 2,250 2,250 400
2000/07/25 2,315 2,315 2,220 2,280 8,500
2000/07/24 2,300 2,300 2,215 2,215 2,700
2000/07/21 2,295 2,295 2,295 2,295 100
2000/07/19 2,295 2,330 2,295 2,330 600
2000/07/18 2,215 2,230 2,200 2,205 4,700
2000/07/17 2,290 2,290 2,220 2,220 9,400
2000/07/14 2,275 2,280 2,275 2,280 400
2000/07/13 2,350 2,350 2,350 2,350 200
2000/07/12 2,410 2,410 2,260 2,260 6,900
2000/07/11 2,330 2,330 2,330 2,330 900
2000/07/10 2,330 2,340 2,330 2,330 600
2000/07/07 2,290 2,290 2,290 2,290 1,000
2000/07/06 2,290 2,300 2,290 2,300 1,200
2000/07/05 2,285 2,295 2,285 2,285 400
2000/07/04 2,280 2,285 2,280 2,280 600
2000/07/03 2,275 2,280 2,260 2,280 1,700
2000/06/30 2,385 2,385 2,235 2,235 10,600
2000/06/29 2,265 2,265 2,235 2,240 2,500
2000/06/28 2,315 2,315 2,235 2,235 1,600
2000/06/27 2,300 2,320 2,300 2,320 1,100
2000/06/26 2,320 2,320 2,225 2,225 1,300
2000/06/23 2,340 2,340 2,280 2,335 7,500
2000/06/22 2,220 2,300 2,205 2,300 7,600
2000/06/21 2,215 2,220 2,200 2,220 5,200
2000/06/20 2,255 2,255 2,215 2,215 1,400
2000/06/19 2,245 2,245 2,205 2,205 200
2000/06/16 2,250 2,250 2,205 2,205 200
2000/06/15 2,320 2,320 2,205 2,205 6,300
2000/06/14 2,300 2,300 2,200 2,200 8,300
2000/06/13 2,400 2,400 2,170 2,200 35,800
2000/06/12 2,290 2,290 2,200 2,210 1,200
2000/06/09 2,280 2,280 2,210 2,210 2,700
2000/06/08 2,200 2,300 2,200 2,290 2,100
2000/06/07 2,200 2,200 2,150 2,170 7,300
2000/06/06 2,300 2,300 2,200 2,200 14,700
2000/06/05 2,340 2,340 2,300 2,300 2,000
2000/06/02 2,350 2,350 2,300 2,300 800
2000/06/01 2,350 2,350 2,300 2,350 2,300
2000/05/31 2,500 2,500 2,360 2,360 10,100
2000/05/30 2,350 2,350 2,330 2,350 1,400
2000/05/29 2,400 2,400 2,350 2,350 2,100
2000/05/26 2,320 2,400 2,315 2,400 2,300
2000/05/25 2,500 2,500 2,305 2,310 5,300
2000/05/24 2,320 2,340 2,300 2,300 2,100
2000/05/23 2,360 2,400 2,280 2,280 3,000
2000/05/22 2,360 2,380 2,360 2,380 3,700
2000/05/19 2,290 2,370 2,290 2,370 1,100
2000/05/18 2,400 2,400 2,350 2,350 1,700
2000/05/17 2,400 2,400 2,400 2,400 100
2000/05/16 2,500 2,500 2,450 2,450 500
2000/05/15 2,500 2,500 2,500 2,500 4,400
2000/05/12 2,380 2,450 2,380 2,450 600
2000/05/11 2,360 2,370 2,360 2,360 4,000
2000/05/10 2,360 2,360 2,360 2,360 500
2000/05/09 2,395 2,400 2,360 2,360 1,900
2000/05/08 2,420 2,420 2,350 2,420 6,900
2000/05/02 2,490 2,495 2,420 2,420 7,500
2000/05/01 2,450 2,495 2,450 2,495 7,000
2000/04/28 2,450 2,450 2,430 2,450 15,900
2000/04/27 2,450 2,450 2,420 2,450 3,800
2000/04/26 2,465 2,465 2,460 2,460 6,100
2000/04/25 2,430 2,480 2,430 2,465 13,800
2000/04/24 2,430 2,430 2,400 2,420 5,900
2000/04/21 2,400 2,430 2,400 2,430 2,800
2000/04/20 2,350 2,380 2,330 2,330 6,100
2000/04/19 2,300 2,350 2,300 2,305 8,500
2000/04/18 2,220 2,260 2,220 2,260 2,100
2000/04/17 2,205 2,300 2,205 2,215 8,200
2000/04/14 2,205 2,210 2,200 2,210 2,600
2000/04/13 2,290 2,300 2,200 2,200 8,600
2000/04/12 2,240 2,250 2,225 2,250 3,400
2000/04/11 2,265 2,300 2,200 2,210 4,600
2000/04/10 2,280 2,280 2,250 2,260 2,100
2000/04/07 2,170 2,170 2,155 2,160 3,900
2000/04/06 2,290 2,290 2,150 2,230 3,200
2000/04/05 2,300 2,300 2,140 2,150 3,700
2000/04/04 2,300 2,300 2,110 2,150 4,800
2000/04/03 2,345 2,465 2,300 2,300 2,200
2000/03/31 2,550 2,550 2,330 2,330 12,300
2000/03/30 2,280 2,300 2,280 2,300 6,500
2000/03/29 2,310 2,310 2,285 2,300 2,300
2000/03/28 2,400 2,400 2,300 2,300 1,800
2000/03/27 2,300 2,380 2,160 2,300 4,400
2000/03/24 2,350 2,400 2,295 2,295 8,100
2000/03/23 2,380 2,380 2,270 2,270 1,600
2000/03/22 2,350 2,400 2,350 2,350 12,800
2000/03/21 2,340 2,340 2,300 2,300 12,000
2000/03/17 2,115 2,180 2,115 2,180 9,200
2000/03/16 2,170 2,170 2,100 2,110 5,300
2000/03/15 2,200 2,200 2,145 2,150 400
2000/03/14 2,105 2,140 2,100 2,140 2,700
2000/03/13 2,100 2,230 2,100 2,100 23,900
2000/03/10 2,200 2,210 2,200 2,210 1,600
2000/03/09 2,290 2,290 2,200 2,200 2,100
2000/03/08 2,290 2,300 2,290 2,290 900
2000/03/07 2,350 2,350 2,290 2,290 2,600
2000/03/06 2,350 2,350 2,250 2,340 3,100
2000/03/03 2,150 2,210 2,150 2,210 3,900
2000/03/02 2,270 2,300 2,200 2,200 9,700
2000/03/01 2,290 2,390 2,290 2,300 9,200
2000/02/29 2,500 2,500 2,250 2,250 10,500
2000/02/28 2,400 2,400 2,400 2,400 1,000
2000/02/25 2,480 2,480 2,400 2,400 5,000
2000/02/24 2,470 2,470 2,400 2,400 200
2000/02/23 2,500 2,500 2,450 2,490 1,500
2000/02/22 2,500 2,500 2,395 2,500 800
2000/02/21 2,500 2,500 2,500 2,500 5,500
2000/02/18 2,310 2,600 2,230 2,420 12,000
2000/02/17 2,200 2,240 2,170 2,235 8,400
2000/02/16 2,230 2,270 2,150 2,185 18,700
2000/02/15 2,510 2,510 2,110 2,110 11,600
2000/02/14 2,500 2,510 2,480 2,510 15,400
2000/02/10 2,600 2,635 2,510 2,510 4,500
2000/02/09 2,650 2,650 2,650 2,650 800
2000/02/08 2,680 2,680 2,600 2,600 3,300
2000/02/07 2,680 2,680 2,680 2,680 100
2000/02/04 2,780 2,780 2,680 2,680 600
2000/02/03 2,700 2,740 2,680 2,700 6,700
2000/02/02 2,680 2,700 2,680 2,700 6,100
2000/02/01 2,700 2,700 2,670 2,670 1,000
2000/01/31 2,850 2,850 2,660 2,660 9,200
2000/01/28 2,650 2,650 2,620 2,650 2,200
2000/01/27 2,725 2,725 2,620 2,720 4,200
2000/01/26 2,850 2,850 2,700 2,720 2,600
2000/01/25 2,800 2,800 2,800 2,800 5,900
2000/01/24 2,700 2,700 2,700 2,700 100
2000/01/21 2,700 2,750 2,700 2,750 3,600
2000/01/20 2,650 2,650 2,650 2,650 200
2000/01/19 2,695 2,695 2,690 2,690 200
2000/01/18 2,800 2,800 2,650 2,650 600
2000/01/17 2,730 2,780 2,700 2,780 3,800
2000/01/14 2,690 2,690 2,550 2,690 3,700
2000/01/13 2,690 2,850 2,650 2,650 4,700
2000/01/12 2,850 2,850 2,850 2,850 100
2000/01/11 2,690 2,900 2,690 2,900 1,700
2000/01/07 2,690 2,700 2,690 2,690 700
2000/01/06 2,700 2,700 2,700 2,700 800
2000/01/05 2,670 2,750 2,670 2,700 1,200

このページの先頭へ