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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,629 | 1,695 | 1,572 | 1,695 | 8,400 |
| 2001/12/27 | 1,681 | 1,749 | 1,681 | 1,749 | 7,900 |
| 2001/12/26 | 1,799 | 1,800 | 1,684 | 1,686 | 7,900 |
| 2001/12/25 | 1,807 | 1,807 | 1,758 | 1,800 | 9,200 |
| 2001/12/21 | 1,776 | 1,777 | 1,749 | 1,777 | 5,000 |
| 2001/12/20 | 1,790 | 1,790 | 1,757 | 1,777 | 6,900 |
| 2001/12/19 | 1,786 | 1,800 | 1,756 | 1,777 | 3,800 |
| 2001/12/18 | 1,815 | 1,815 | 1,756 | 1,786 | 3,500 |
| 2001/12/17 | 1,785 | 1,878 | 1,755 | 1,815 | 3,900 |
| 2001/12/14 | 1,748 | 1,880 | 1,748 | 1,880 | 24,100 |
| 2001/12/13 | 1,895 | 1,898 | 1,879 | 1,898 | 1,900 |
| 2001/12/12 | 1,815 | 1,900 | 1,780 | 1,831 | 8,400 |
| 2001/12/11 | 1,825 | 1,825 | 1,807 | 1,807 | 2,500 |
| 2001/12/10 | 2,010 | 2,010 | 1,890 | 1,890 | 8,200 |
| 2001/12/07 | 1,884 | 1,889 | 1,853 | 1,889 | 2,900 |
| 2001/12/06 | 1,900 | 1,920 | 1,900 | 1,914 | 4,200 |
| 2001/12/05 | 1,800 | 1,888 | 1,799 | 1,888 | 4,900 |
| 2001/12/04 | 1,794 | 1,830 | 1,790 | 1,830 | 4,100 |
| 2001/12/03 | 1,800 | 1,800 | 1,703 | 1,734 | 4,300 |
| 2001/11/30 | 1,871 | 1,871 | 1,726 | 1,770 | 14,900 |
| 2001/11/29 | 1,832 | 1,890 | 1,832 | 1,890 | 4,300 |
| 2001/11/28 | 1,850 | 1,910 | 1,811 | 1,872 | 10,100 |
| 2001/11/27 | 1,850 | 1,868 | 1,830 | 1,865 | 2,700 |
| 2001/11/26 | 1,750 | 1,849 | 1,750 | 1,849 | 7,100 |
| 2001/11/22 | 1,797 | 1,797 | 1,750 | 1,750 | 9,900 |
| 2001/11/21 | 1,750 | 1,755 | 1,718 | 1,749 | 5,900 |
| 2001/11/20 | 1,757 | 1,757 | 1,751 | 1,751 | 1,400 |
| 2001/11/19 | 1,772 | 1,773 | 1,758 | 1,758 | 2,100 |
| 2001/11/16 | 1,730 | 1,780 | 1,724 | 1,772 | 4,900 |
| 2001/11/15 | 1,700 | 1,730 | 1,699 | 1,730 | 5,300 |
| 2001/11/14 | 1,666 | 1,700 | 1,665 | 1,700 | 2,900 |
| 2001/11/13 | 1,652 | 1,665 | 1,651 | 1,665 | 1,500 |
| 2001/11/12 | 1,700 | 1,700 | 1,670 | 1,699 | 3,300 |
| 2001/11/09 | 1,720 | 1,720 | 1,709 | 1,709 | 1,500 |
| 2001/11/08 | 1,790 | 1,790 | 1,695 | 1,720 | 3,300 |
| 2001/11/07 | 1,770 | 1,795 | 1,761 | 1,794 | 5,600 |
| 2001/11/06 | 1,769 | 1,800 | 1,769 | 1,770 | 5,000 |
| 2001/11/05 | 1,680 | 1,770 | 1,680 | 1,770 | 4,700 |
| 2001/11/02 | 1,780 | 1,780 | 1,710 | 1,710 | 8,000 |
| 2001/11/01 | 1,798 | 1,798 | 1,711 | 1,752 | 5,000 |
| 2001/10/31 | 1,809 | 1,809 | 1,775 | 1,775 | 23,900 |
| 2001/10/30 | 1,725 | 1,800 | 1,721 | 1,800 | 4,800 |
| 2001/10/29 | 1,820 | 1,820 | 1,755 | 1,755 | 5,500 |
| 2001/10/26 | 1,845 | 1,850 | 1,800 | 1,820 | 8,800 |
| 2001/10/25 | 1,720 | 1,802 | 1,700 | 1,802 | 14,000 |
| 2001/10/24 | 1,680 | 1,690 | 1,660 | 1,690 | 12,200 |
| 2001/10/23 | 1,686 | 1,686 | 1,650 | 1,678 | 5,800 |
| 2001/10/22 | 1,562 | 1,622 | 1,561 | 1,596 | 3,400 |
| 2001/10/19 | 1,532 | 1,562 | 1,532 | 1,562 | 2,900 |
| 2001/10/18 | 1,539 | 1,562 | 1,539 | 1,562 | 4,100 |
| 2001/10/17 | 1,562 | 1,567 | 1,562 | 1,562 | 2,100 |
| 2001/10/16 | 1,523 | 1,590 | 1,523 | 1,562 | 1,100 |
| 2001/10/15 | 1,570 | 1,608 | 1,570 | 1,583 | 4,900 |
| 2001/10/12 | 1,659 | 1,660 | 1,630 | 1,660 | 9,400 |
| 2001/10/11 | 1,660 | 1,660 | 1,599 | 1,629 | 3,600 |
| 2001/10/10 | 1,660 | 1,660 | 1,600 | 1,600 | 3,400 |
| 2001/10/09 | 1,664 | 1,664 | 1,649 | 1,659 | 1,900 |
| 2001/10/05 | 1,690 | 1,690 | 1,656 | 1,656 | 3,200 |
| 2001/10/04 | 1,669 | 1,690 | 1,662 | 1,690 | 9,600 |
| 2001/10/03 | 1,690 | 1,690 | 1,650 | 1,680 | 6,300 |
| 2001/10/02 | 1,503 | 1,710 | 1,503 | 1,690 | 7,400 |
| 2001/10/01 | 1,431 | 1,595 | 1,421 | 1,575 | 8,300 |
| 2001/09/28 | 1,420 | 1,440 | 1,400 | 1,420 | 22,300 |
| 2001/09/27 | 1,290 | 1,300 | 1,281 | 1,300 | 6,600 |
| 2001/09/26 | 1,277 | 1,278 | 1,266 | 1,270 | 4,100 |
| 2001/09/25 | 1,325 | 1,325 | 1,270 | 1,270 | 20,600 |
| 2001/09/21 | 1,270 | 1,270 | 1,244 | 1,265 | 5,500 |
| 2001/09/20 | 1,300 | 1,301 | 1,279 | 1,279 | 7,700 |
| 2001/09/19 | 1,300 | 1,351 | 1,300 | 1,330 | 5,900 |
| 2001/09/18 | 1,372 | 1,372 | 1,333 | 1,333 | 4,400 |
| 2001/09/17 | 1,330 | 1,334 | 1,312 | 1,312 | 3,300 |
| 2001/09/14 | 1,279 | 1,400 | 1,278 | 1,399 | 16,600 |
| 2001/09/13 | 1,250 | 1,300 | 1,250 | 1,300 | 6,400 |
| 2001/09/12 | 1,200 | 1,300 | 1,200 | 1,300 | 16,700 |
| 2001/09/11 | 1,260 | 1,300 | 1,237 | 1,300 | 6,200 |
| 2001/09/10 | 1,380 | 1,399 | 1,300 | 1,300 | 3,400 |
| 2001/09/07 | 1,436 | 1,437 | 1,419 | 1,419 | 6,400 |
| 2001/09/06 | 1,479 | 1,496 | 1,456 | 1,456 | 2,000 |
| 2001/09/05 | 1,455 | 1,516 | 1,454 | 1,479 | 6,000 |
| 2001/09/04 | 1,511 | 1,595 | 1,511 | 1,595 | 2,200 |
| 2001/09/03 | 1,549 | 1,690 | 1,543 | 1,543 | 1,900 |
| 2001/08/31 | 1,750 | 1,750 | 1,699 | 1,699 | 18,100 |
| 2001/08/30 | 1,681 | 1,750 | 1,670 | 1,750 | 7,600 |
| 2001/08/29 | 1,700 | 1,705 | 1,691 | 1,700 | 2,600 |
| 2001/08/28 | 1,690 | 1,690 | 1,683 | 1,690 | 3,300 |
| 2001/08/27 | 1,698 | 1,698 | 1,690 | 1,697 | 2,200 |
| 2001/08/24 | 1,701 | 1,701 | 1,683 | 1,698 | 8,700 |
| 2001/08/23 | 1,671 | 1,687 | 1,671 | 1,686 | 1,300 |
| 2001/08/22 | 1,715 | 1,715 | 1,700 | 1,705 | 1,100 |
| 2001/08/21 | 1,771 | 1,771 | 1,700 | 1,715 | 1,100 |
| 2001/08/20 | 1,762 | 1,762 | 1,722 | 1,741 | 3,500 |
| 2001/08/17 | 1,800 | 1,800 | 1,761 | 1,761 | 2,300 |
| 2001/08/16 | 1,781 | 1,800 | 1,760 | 1,800 | 2,100 |
| 2001/08/15 | 1,798 | 1,798 | 1,768 | 1,781 | 900 |
| 2001/08/14 | 1,830 | 1,830 | 1,800 | 1,804 | 1,500 |
| 2001/08/13 | 1,763 | 1,800 | 1,763 | 1,800 | 1,800 |
| 2001/08/10 | 1,760 | 1,829 | 1,760 | 1,829 | 1,200 |
| 2001/08/09 | 1,793 | 1,793 | 1,760 | 1,760 | 4,600 |
| 2001/08/08 | 1,840 | 1,840 | 1,786 | 1,786 | 900 |
| 2001/08/07 | 1,846 | 1,848 | 1,787 | 1,840 | 3,800 |
| 2001/08/06 | 1,776 | 1,845 | 1,776 | 1,845 | 3,100 |
| 2001/08/03 | 1,877 | 1,877 | 1,849 | 1,849 | 300 |
| 2001/08/02 | 1,860 | 1,860 | 1,796 | 1,858 | 4,300 |
| 2001/08/01 | 1,790 | 1,831 | 1,789 | 1,830 | 3,800 |
| 2001/07/31 | 1,880 | 1,880 | 1,740 | 1,790 | 25,100 |
| 2001/07/30 | 1,869 | 1,885 | 1,861 | 1,885 | 6,900 |
| 2001/07/27 | 1,850 | 1,870 | 1,850 | 1,850 | 3,900 |
| 2001/07/26 | 1,879 | 1,879 | 1,850 | 1,850 | 2,600 |
| 2001/07/25 | 1,905 | 1,906 | 1,889 | 1,889 | 8,300 |
| 2001/07/24 | 1,874 | 1,900 | 1,874 | 1,900 | 14,200 |
| 2001/07/23 | 1,850 | 1,870 | 1,840 | 1,869 | 6,300 |
| 2001/07/19 | 1,840 | 1,846 | 1,839 | 1,846 | 10,600 |
| 2001/07/18 | 1,772 | 1,842 | 1,772 | 1,842 | 2,100 |
| 2001/07/17 | 1,828 | 1,828 | 1,790 | 1,790 | 4,100 |
| 2001/07/16 | 1,875 | 1,875 | 1,800 | 1,827 | 600 |
| 2001/07/13 | 1,874 | 1,875 | 1,866 | 1,875 | 2,500 |
| 2001/07/12 | 1,891 | 1,891 | 1,876 | 1,876 | 700 |
| 2001/07/11 | 1,890 | 1,890 | 1,860 | 1,890 | 700 |
| 2001/07/10 | 1,895 | 1,900 | 1,870 | 1,878 | 1,800 |
| 2001/07/09 | 1,987 | 1,987 | 1,870 | 1,896 | 9,600 |
| 2001/07/06 | 1,897 | 1,897 | 1,897 | 1,897 | 400 |
| 2001/07/05 | 1,860 | 1,898 | 1,860 | 1,898 | 2,200 |
| 2001/07/04 | 1,861 | 1,861 | 1,858 | 1,858 | 600 |
| 2001/07/03 | 1,858 | 1,861 | 1,858 | 1,861 | 1,100 |
| 2001/07/02 | 1,930 | 1,930 | 1,850 | 1,855 | 2,900 |
| 2001/06/29 | 1,930 | 1,930 | 1,900 | 1,930 | 23,000 |
| 2001/06/28 | 1,900 | 1,930 | 1,891 | 1,930 | 4,500 |
| 2001/06/27 | 1,930 | 1,930 | 1,900 | 1,900 | 1,900 |
| 2001/06/26 | 1,899 | 1,930 | 1,891 | 1,930 | 7,800 |
| 2001/06/25 | 1,955 | 1,955 | 1,881 | 1,885 | 10,600 |
| 2001/06/22 | 1,900 | 1,959 | 1,850 | 1,959 | 8,500 |
| 2001/06/21 | 1,874 | 1,904 | 1,874 | 1,899 | 1,200 |
| 2001/06/20 | 1,874 | 1,874 | 1,844 | 1,844 | 600 |
| 2001/06/19 | 1,869 | 1,877 | 1,820 | 1,876 | 7,600 |
| 2001/06/18 | 1,890 | 1,890 | 1,870 | 1,879 | 1,700 |
| 2001/06/15 | 1,972 | 1,972 | 1,900 | 1,950 | 5,000 |
| 2001/06/14 | 1,972 | 1,972 | 1,972 | 1,972 | 500 |
| 2001/06/13 | 1,943 | 1,943 | 1,941 | 1,943 | 900 |
| 2001/06/12 | 1,967 | 1,976 | 1,955 | 1,972 | 3,900 |
| 2001/06/11 | 1,965 | 1,977 | 1,965 | 1,965 | 600 |
| 2001/06/08 | 2,090 | 2,090 | 1,991 | 2,005 | 43,300 |
| 2001/06/07 | 1,980 | 1,980 | 1,961 | 1,980 | 3,300 |
| 2001/06/06 | 2,065 | 2,065 | 1,992 | 1,992 | 15,200 |
| 2001/06/05 | 2,015 | 2,015 | 1,981 | 1,995 | 1,700 |
| 2001/06/04 | 2,035 | 2,040 | 2,035 | 2,035 | 1,100 |
| 2001/06/01 | 1,943 | 2,030 | 1,943 | 2,030 | 2,000 |
| 2001/05/31 | 2,025 | 2,025 | 1,960 | 1,973 | 12,300 |
| 2001/05/30 | 2,030 | 2,035 | 1,992 | 2,035 | 6,700 |
| 2001/05/29 | 2,025 | 2,035 | 1,983 | 2,035 | 2,200 |
| 2001/05/28 | 2,000 | 2,000 | 1,990 | 1,991 | 2,100 |
| 2001/05/25 | 2,040 | 2,040 | 1,969 | 1,986 | 7,200 |
| 2001/05/24 | 1,971 | 2,000 | 1,971 | 2,000 | 2,700 |
| 2001/05/23 | 1,966 | 2,015 | 1,966 | 2,000 | 1,100 |
| 2001/05/22 | 2,025 | 2,025 | 1,964 | 1,964 | 4,000 |
| 2001/05/21 | 1,971 | 1,990 | 1,961 | 1,987 | 2,600 |
| 2001/05/18 | 1,992 | 2,000 | 1,992 | 1,999 | 2,700 |
| 2001/05/17 | 1,991 | 1,992 | 1,990 | 1,992 | 1,500 |
| 2001/05/16 | 2,030 | 2,030 | 1,980 | 1,992 | 1,200 |
| 2001/05/15 | 1,957 | 1,957 | 1,957 | 1,957 | 200 |
| 2001/05/14 | 1,960 | 1,984 | 1,954 | 1,957 | 1,400 |
| 2001/05/11 | 2,000 | 2,000 | 1,960 | 1,960 | 1,700 |
| 2001/05/10 | 2,065 | 2,070 | 2,025 | 2,025 | 2,100 |
| 2001/05/09 | 2,035 | 2,070 | 2,010 | 2,070 | 2,300 |
| 2001/05/08 | 2,020 | 2,090 | 2,020 | 2,035 | 2,500 |
| 2001/05/07 | 1,980 | 2,005 | 1,980 | 2,005 | 2,500 |
| 2001/05/02 | 2,100 | 2,100 | 1,932 | 1,932 | 2,700 |
| 2001/05/01 | 2,090 | 2,090 | 2,060 | 2,060 | 14,900 |
| 2001/04/27 | 1,980 | 2,020 | 1,950 | 2,020 | 5,000 |
| 2001/04/26 | 1,976 | 2,020 | 1,961 | 2,020 | 8,600 |
| 2001/04/25 | 2,000 | 2,000 | 1,972 | 1,972 | 11,600 |
| 2001/04/24 | 1,932 | 1,990 | 1,932 | 1,990 | 3,300 |
| 2001/04/23 | 1,965 | 1,995 | 1,965 | 1,990 | 2,300 |
| 2001/04/20 | 1,999 | 1,999 | 1,930 | 1,995 | 1,700 |
| 2001/04/19 | 2,000 | 2,000 | 1,959 | 1,966 | 4,200 |
| 2001/04/18 | 1,949 | 1,989 | 1,949 | 1,989 | 5,100 |
| 2001/04/17 | 1,902 | 1,950 | 1,902 | 1,950 | 1,100 |
| 2001/04/16 | 1,900 | 1,902 | 1,883 | 1,902 | 400 |
| 2001/04/13 | 1,949 | 1,949 | 1,901 | 1,902 | 2,100 |
| 2001/04/12 | 1,950 | 1,950 | 1,949 | 1,949 | 1,200 |
| 2001/04/11 | 1,925 | 1,969 | 1,896 | 1,957 | 3,600 |
| 2001/04/10 | 1,922 | 1,932 | 1,893 | 1,895 | 2,600 |
| 2001/04/09 | 1,986 | 1,986 | 1,890 | 1,892 | 3,100 |
| 2001/04/06 | 1,902 | 1,994 | 1,902 | 1,926 | 1,200 |
| 2001/04/05 | 1,943 | 2,000 | 1,940 | 2,000 | 1,500 |
| 2001/04/04 | 1,899 | 1,933 | 1,897 | 1,933 | 2,200 |
| 2001/04/03 | 1,950 | 2,000 | 1,950 | 1,999 | 4,700 |
| 2001/04/02 | 1,901 | 1,930 | 1,825 | 1,930 | 4,800 |
| 2001/03/30 | 2,100 | 2,100 | 1,900 | 1,900 | 14,800 |
| 2001/03/29 | 2,050 | 2,060 | 1,975 | 1,975 | 4,700 |
| 2001/03/28 | 2,050 | 2,085 | 2,000 | 2,010 | 7,500 |
| 2001/03/27 | 1,999 | 2,050 | 1,999 | 2,050 | 7,300 |
| 2001/03/26 | 1,940 | 2,030 | 1,940 | 2,030 | 9,200 |
| 2001/03/23 | 1,930 | 1,950 | 1,926 | 1,950 | 6,600 |
| 2001/03/22 | 1,964 | 1,990 | 1,900 | 1,900 | 12,900 |
| 2001/03/21 | 1,810 | 2,000 | 1,770 | 2,000 | 8,900 |
| 2001/03/19 | 1,850 | 1,858 | 1,830 | 1,830 | 9,400 |
| 2001/03/16 | 1,900 | 1,974 | 1,850 | 1,850 | 9,600 |
| 2001/03/15 | 1,890 | 1,920 | 1,889 | 1,920 | 3,700 |
| 2001/03/14 | 1,921 | 1,921 | 1,880 | 1,880 | 3,800 |
| 2001/03/13 | 1,977 | 1,977 | 1,890 | 1,891 | 9,300 |
| 2001/03/12 | 2,005 | 2,005 | 1,911 | 1,917 | 3,000 |
| 2001/03/09 | 2,085 | 2,085 | 1,930 | 1,973 | 18,100 |
| 2001/03/08 | 1,980 | 1,980 | 1,911 | 1,911 | 1,300 |
| 2001/03/07 | 1,941 | 1,941 | 1,910 | 1,910 | 1,600 |
| 2001/03/06 | 1,920 | 1,971 | 1,900 | 1,911 | 3,100 |
| 2001/03/05 | 1,970 | 1,970 | 1,910 | 1,910 | 800 |
| 2001/03/02 | 1,912 | 1,970 | 1,905 | 1,910 | 2,500 |
| 2001/03/01 | 1,930 | 1,963 | 1,901 | 1,911 | 8,300 |
| 2001/02/28 | 2,085 | 2,085 | 1,961 | 1,966 | 15,500 |
| 2001/02/27 | 2,040 | 2,115 | 2,040 | 2,115 | 15,500 |
| 2001/02/26 | 2,040 | 2,040 | 2,015 | 2,040 | 2,700 |
| 2001/02/23 | 2,020 | 2,070 | 2,020 | 2,070 | 16,700 |
| 2001/02/22 | 2,030 | 2,035 | 2,020 | 2,025 | 14,000 |
| 2001/02/21 | 2,020 | 2,055 | 2,020 | 2,055 | 93,300 |
| 2001/02/20 | 2,030 | 2,070 | 2,030 | 2,030 | 14,100 |
| 2001/02/19 | 2,015 | 2,050 | 2,015 | 2,020 | 5,400 |
| 2001/02/16 | 2,010 | 2,045 | 2,010 | 2,015 | 8,100 |
| 2001/02/15 | 2,050 | 2,050 | 2,020 | 2,035 | 2,800 |
| 2001/02/14 | 2,050 | 2,050 | 2,010 | 2,030 | 3,100 |
| 2001/02/13 | 2,065 | 2,065 | 2,005 | 2,005 | 3,900 |
| 2001/02/09 | 1,999 | 2,030 | 1,999 | 2,030 | 2,600 |
| 2001/02/08 | 2,030 | 2,030 | 1,953 | 1,999 | 2,800 |
| 2001/02/07 | 1,935 | 2,000 | 1,935 | 1,987 | 2,400 |
| 2001/02/06 | 1,969 | 1,969 | 1,922 | 1,935 | 15,900 |
| 2001/02/05 | 2,075 | 2,075 | 1,921 | 1,970 | 10,600 |
| 2001/02/02 | 2,135 | 2,150 | 1,980 | 2,075 | 30,400 |
| 2001/02/01 | 2,215 | 2,270 | 2,045 | 2,100 | 74,500 |
| 2001/01/31 | 2,490 | 2,535 | 2,400 | 2,400 | 164,200 |
| 2001/01/30 | 2,395 | 2,490 | 2,340 | 2,490 | 51,600 |
| 2001/01/29 | 2,295 | 2,360 | 2,295 | 2,320 | 23,600 |
| 2001/01/26 | 2,320 | 2,370 | 2,300 | 2,315 | 5,600 |
| 2001/01/25 | 2,320 | 2,330 | 2,230 | 2,230 | 51,100 |
| 2001/01/24 | 2,410 | 2,410 | 2,280 | 2,350 | 38,200 |
| 2001/01/23 | 2,400 | 2,450 | 2,350 | 2,400 | 53,400 |
| 2001/01/22 | 2,210 | 2,280 | 2,170 | 2,280 | 38,100 |
| 2001/01/19 | 1,950 | 1,950 | 1,910 | 1,950 | 7,100 |
| 2001/01/18 | 1,962 | 2,000 | 1,962 | 2,000 | 3,700 |
| 2001/01/16 | 1,991 | 1,991 | 1,932 | 1,932 | 2,900 |
| 2001/01/15 | 1,990 | 1,990 | 1,990 | 1,990 | 100 |
| 2001/01/12 | 1,910 | 1,960 | 1,900 | 1,960 | 4,400 |
| 2001/01/11 | 1,901 | 1,901 | 1,900 | 1,900 | 1,300 |
| 2001/01/10 | 1,960 | 2,000 | 1,900 | 1,900 | 1,700 |
| 2001/01/09 | 2,010 | 2,010 | 1,960 | 1,960 | 1,700 |
| 2001/01/05 | 2,005 | 2,085 | 2,005 | 2,025 | 400 |