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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,278 | 1,314 | 1,276 | 1,297 | 5,700 |
| 2002/12/27 | 1,300 | 1,378 | 1,299 | 1,378 | 11,400 |
| 2002/12/26 | 1,262 | 1,301 | 1,262 | 1,300 | 6,500 |
| 2002/12/25 | 1,233 | 1,259 | 1,233 | 1,258 | 13,000 |
| 2002/12/24 | 1,200 | 1,232 | 1,198 | 1,232 | 9,300 |
| 2002/12/20 | 1,200 | 1,217 | 1,180 | 1,200 | 11,300 |
| 2002/12/19 | 1,179 | 1,194 | 1,145 | 1,180 | 8,600 |
| 2002/12/18 | 1,229 | 1,233 | 1,170 | 1,179 | 9,600 |
| 2002/12/17 | 1,205 | 1,221 | 1,189 | 1,189 | 8,400 |
| 2002/12/16 | 1,214 | 1,230 | 1,199 | 1,205 | 14,800 |
| 2002/12/13 | 1,281 | 1,281 | 1,271 | 1,271 | 29,900 |
| 2002/12/12 | 1,311 | 1,311 | 1,281 | 1,281 | 7,300 |
| 2002/12/11 | 1,388 | 1,388 | 1,351 | 1,351 | 1,900 |
| 2002/12/10 | 1,372 | 1,394 | 1,335 | 1,385 | 10,000 |
| 2002/12/09 | 1,400 | 1,400 | 1,389 | 1,392 | 12,600 |
| 2002/12/06 | 1,355 | 1,399 | 1,355 | 1,388 | 5,000 |
| 2002/12/05 | 1,399 | 1,400 | 1,390 | 1,390 | 4,300 |
| 2002/12/04 | 1,392 | 1,393 | 1,380 | 1,384 | 5,500 |
| 2002/12/03 | 1,400 | 1,400 | 1,382 | 1,392 | 7,800 |
| 2002/12/02 | 1,443 | 1,456 | 1,443 | 1,445 | 3,600 |
| 2002/11/29 | 1,520 | 1,520 | 1,483 | 1,483 | 26,200 |
| 2002/11/28 | 1,442 | 1,508 | 1,437 | 1,490 | 9,700 |
| 2002/11/27 | 1,413 | 1,438 | 1,413 | 1,430 | 10,000 |
| 2002/11/26 | 1,449 | 1,449 | 1,359 | 1,372 | 6,800 |
| 2002/11/25 | 1,375 | 1,430 | 1,357 | 1,429 | 19,400 |
| 2002/11/22 | 1,300 | 1,316 | 1,295 | 1,315 | 7,400 |
| 2002/11/21 | 1,225 | 1,284 | 1,224 | 1,284 | 7,200 |
| 2002/11/20 | 1,222 | 1,230 | 1,222 | 1,229 | 15,100 |
| 2002/11/19 | 1,260 | 1,260 | 1,224 | 1,224 | 2,100 |
| 2002/11/18 | 1,280 | 1,280 | 1,251 | 1,280 | 3,500 |
| 2002/11/15 | 1,300 | 1,308 | 1,248 | 1,300 | 4,900 |
| 2002/11/14 | 1,299 | 1,331 | 1,297 | 1,320 | 5,100 |
| 2002/11/13 | 1,351 | 1,352 | 1,320 | 1,323 | 9,000 |
| 2002/11/12 | 1,337 | 1,365 | 1,337 | 1,365 | 7,700 |
| 2002/11/11 | 1,388 | 1,388 | 1,338 | 1,338 | 1,400 |
| 2002/11/08 | 1,399 | 1,399 | 1,386 | 1,395 | 4,500 |
| 2002/11/07 | 1,404 | 1,405 | 1,342 | 1,400 | 6,000 |
| 2002/11/06 | 1,410 | 1,420 | 1,408 | 1,408 | 7,100 |
| 2002/11/05 | 1,400 | 1,410 | 1,381 | 1,410 | 45,800 |
| 2002/11/01 | 1,414 | 1,414 | 1,391 | 1,400 | 4,800 |
| 2002/10/31 | 1,421 | 1,421 | 1,391 | 1,414 | 17,100 |
| 2002/10/30 | 1,412 | 1,445 | 1,412 | 1,421 | 12,200 |
| 2002/10/29 | 1,385 | 1,411 | 1,385 | 1,410 | 5,900 |
| 2002/10/28 | 1,389 | 1,389 | 1,381 | 1,384 | 4,800 |
| 2002/10/25 | 1,353 | 1,406 | 1,353 | 1,400 | 12,300 |
| 2002/10/24 | 1,399 | 1,399 | 1,382 | 1,393 | 7,300 |
| 2002/10/23 | 1,381 | 1,429 | 1,361 | 1,419 | 14,000 |
| 2002/10/22 | 1,396 | 1,410 | 1,381 | 1,381 | 7,500 |
| 2002/10/21 | 1,367 | 1,396 | 1,367 | 1,396 | 8,300 |
| 2002/10/18 | 1,374 | 1,374 | 1,353 | 1,367 | 7,000 |
| 2002/10/17 | 1,394 | 1,426 | 1,370 | 1,370 | 8,200 |
| 2002/10/16 | 1,357 | 1,383 | 1,357 | 1,372 | 5,000 |
| 2002/10/15 | 1,395 | 1,406 | 1,392 | 1,397 | 4,400 |
| 2002/10/11 | 1,300 | 1,388 | 1,300 | 1,384 | 7,700 |
| 2002/10/10 | 1,291 | 1,305 | 1,291 | 1,300 | 5,200 |
| 2002/10/09 | 1,299 | 1,312 | 1,299 | 1,311 | 5,300 |
| 2002/10/08 | 1,350 | 1,350 | 1,329 | 1,347 | 3,300 |
| 2002/10/07 | 1,415 | 1,424 | 1,385 | 1,386 | 11,600 |
| 2002/10/04 | 1,415 | 1,451 | 1,415 | 1,416 | 4,600 |
| 2002/10/03 | 1,458 | 1,458 | 1,415 | 1,424 | 8,200 |
| 2002/10/02 | 1,422 | 1,434 | 1,418 | 1,418 | 5,800 |
| 2002/10/01 | 1,450 | 1,461 | 1,434 | 1,442 | 26,700 |
| 2002/09/30 | 1,422 | 1,445 | 1,422 | 1,430 | 12,900 |
| 2002/09/27 | 1,473 | 1,495 | 1,473 | 1,495 | 17,000 |
| 2002/09/26 | 1,427 | 1,470 | 1,427 | 1,427 | 10,200 |
| 2002/09/25 | 1,430 | 1,436 | 1,411 | 1,424 | 12,300 |
| 2002/09/24 | 1,439 | 1,481 | 1,428 | 1,481 | 10,100 |
| 2002/09/20 | 1,428 | 1,440 | 1,419 | 1,430 | 10,900 |
| 2002/09/19 | 1,411 | 1,436 | 1,411 | 1,428 | 14,900 |
| 2002/09/18 | 1,420 | 1,420 | 1,401 | 1,415 | 16,700 |
| 2002/09/17 | 1,345 | 1,460 | 1,345 | 1,440 | 48,700 |
| 2002/09/13 | 1,299 | 1,350 | 1,299 | 1,339 | 62,700 |
| 2002/09/12 | 1,370 | 1,460 | 1,370 | 1,459 | 8,500 |
| 2002/09/11 | 1,420 | 1,421 | 1,361 | 1,361 | 3,500 |
| 2002/09/10 | 1,399 | 1,436 | 1,383 | 1,420 | 6,100 |
| 2002/09/09 | 1,350 | 1,379 | 1,345 | 1,379 | 6,200 |
| 2002/09/06 | 1,397 | 1,397 | 1,350 | 1,350 | 4,600 |
| 2002/09/05 | 1,377 | 1,411 | 1,354 | 1,397 | 7,800 |
| 2002/09/04 | 1,418 | 1,418 | 1,395 | 1,402 | 6,100 |
| 2002/09/03 | 1,387 | 1,468 | 1,387 | 1,421 | 5,800 |
| 2002/09/02 | 1,492 | 1,500 | 1,450 | 1,487 | 2,700 |
| 2002/08/30 | 1,515 | 1,516 | 1,490 | 1,516 | 17,700 |
| 2002/08/29 | 1,501 | 1,509 | 1,491 | 1,501 | 7,300 |
| 2002/08/28 | 1,522 | 1,530 | 1,511 | 1,511 | 4,600 |
| 2002/08/27 | 1,547 | 1,547 | 1,503 | 1,516 | 4,100 |
| 2002/08/26 | 1,500 | 1,580 | 1,500 | 1,559 | 5,800 |
| 2002/08/23 | 1,573 | 1,573 | 1,535 | 1,536 | 8,300 |
| 2002/08/22 | 1,480 | 1,594 | 1,464 | 1,573 | 9,000 |
| 2002/08/21 | 1,480 | 1,499 | 1,480 | 1,483 | 2,600 |
| 2002/08/20 | 1,550 | 1,550 | 1,481 | 1,481 | 4,700 |
| 2002/08/19 | 1,525 | 1,525 | 1,480 | 1,486 | 8,400 |
| 2002/08/16 | 1,550 | 1,550 | 1,525 | 1,529 | 4,800 |
| 2002/08/15 | 1,539 | 1,545 | 1,520 | 1,545 | 9,000 |
| 2002/08/14 | 1,525 | 1,546 | 1,525 | 1,538 | 4,900 |
| 2002/08/13 | 1,528 | 1,531 | 1,524 | 1,526 | 3,300 |
| 2002/08/12 | 1,595 | 1,595 | 1,520 | 1,530 | 5,200 |
| 2002/08/09 | 1,590 | 1,595 | 1,580 | 1,595 | 7,700 |
| 2002/08/08 | 1,570 | 1,570 | 1,565 | 1,570 | 1,700 |
| 2002/08/07 | 1,570 | 1,570 | 1,551 | 1,551 | 1,600 |
| 2002/08/06 | 1,575 | 1,579 | 1,533 | 1,550 | 7,000 |
| 2002/08/05 | 1,590 | 1,590 | 1,588 | 1,588 | 1,500 |
| 2002/08/02 | 1,595 | 1,599 | 1,590 | 1,590 | 5,400 |
| 2002/08/01 | 1,591 | 1,592 | 1,590 | 1,592 | 800 |
| 2002/07/31 | 1,630 | 1,630 | 1,597 | 1,597 | 13,500 |
| 2002/07/30 | 1,580 | 1,636 | 1,579 | 1,609 | 9,400 |
| 2002/07/29 | 1,586 | 1,603 | 1,552 | 1,552 | 9,300 |
| 2002/07/26 | 1,629 | 1,700 | 1,581 | 1,581 | 6,500 |
| 2002/07/25 | 1,669 | 1,669 | 1,624 | 1,624 | 7,700 |
| 2002/07/24 | 1,670 | 1,671 | 1,650 | 1,650 | 8,000 |
| 2002/07/23 | 1,665 | 1,687 | 1,665 | 1,671 | 7,200 |
| 2002/07/22 | 1,650 | 1,700 | 1,649 | 1,682 | 5,700 |
| 2002/07/19 | 1,682 | 1,701 | 1,674 | 1,681 | 9,800 |
| 2002/07/18 | 1,622 | 1,892 | 1,622 | 1,892 | 25,200 |
| 2002/07/17 | 1,563 | 1,600 | 1,551 | 1,592 | 8,700 |
| 2002/07/16 | 1,570 | 1,624 | 1,550 | 1,623 | 13,900 |
| 2002/07/15 | 1,570 | 1,600 | 1,570 | 1,589 | 3,400 |
| 2002/07/12 | 1,650 | 1,660 | 1,622 | 1,622 | 5,200 |
| 2002/07/11 | 1,700 | 1,700 | 1,640 | 1,650 | 4,600 |
| 2002/07/10 | 1,719 | 1,720 | 1,700 | 1,702 | 1,900 |
| 2002/07/09 | 1,645 | 1,740 | 1,635 | 1,740 | 6,100 |
| 2002/07/08 | 1,749 | 1,749 | 1,645 | 1,645 | 13,300 |
| 2002/07/05 | 1,680 | 1,680 | 1,669 | 1,670 | 2,100 |
| 2002/07/04 | 1,611 | 1,680 | 1,611 | 1,680 | 2,000 |
| 2002/07/03 | 1,659 | 1,730 | 1,656 | 1,730 | 8,300 |
| 2002/07/02 | 1,600 | 1,657 | 1,590 | 1,627 | 3,800 |
| 2002/07/01 | 1,634 | 1,639 | 1,608 | 1,630 | 2,400 |
| 2002/06/28 | 1,620 | 1,652 | 1,600 | 1,603 | 16,900 |
| 2002/06/27 | 1,534 | 1,594 | 1,511 | 1,552 | 5,900 |
| 2002/06/26 | 1,553 | 1,590 | 1,533 | 1,534 | 4,200 |
| 2002/06/25 | 1,658 | 1,658 | 1,585 | 1,588 | 6,700 |
| 2002/06/24 | 1,525 | 1,630 | 1,511 | 1,628 | 4,400 |
| 2002/06/21 | 1,521 | 1,532 | 1,510 | 1,531 | 3,700 |
| 2002/06/20 | 1,540 | 1,560 | 1,537 | 1,560 | 4,700 |
| 2002/06/19 | 1,588 | 1,588 | 1,540 | 1,540 | 6,500 |
| 2002/06/18 | 1,550 | 1,590 | 1,550 | 1,590 | 5,500 |
| 2002/06/17 | 1,632 | 1,634 | 1,539 | 1,549 | 9,800 |
| 2002/06/14 | 1,755 | 1,755 | 1,643 | 1,645 | 43,800 |
| 2002/06/13 | 1,656 | 1,656 | 1,635 | 1,635 | 2,900 |
| 2002/06/12 | 1,687 | 1,689 | 1,651 | 1,661 | 1,300 |
| 2002/06/11 | 1,719 | 1,719 | 1,670 | 1,701 | 11,900 |
| 2002/06/10 | 1,670 | 1,670 | 1,630 | 1,630 | 8,800 |
| 2002/06/07 | 1,658 | 1,658 | 1,631 | 1,643 | 6,700 |
| 2002/06/06 | 1,758 | 1,758 | 1,646 | 1,650 | 15,800 |
| 2002/06/05 | 1,749 | 1,776 | 1,749 | 1,760 | 6,700 |
| 2002/06/04 | 1,790 | 1,790 | 1,733 | 1,755 | 5,100 |
| 2002/06/03 | 1,720 | 1,792 | 1,720 | 1,753 | 3,200 |
| 2002/05/31 | 1,799 | 1,799 | 1,730 | 1,730 | 16,200 |
| 2002/05/30 | 1,773 | 1,799 | 1,773 | 1,785 | 9,900 |
| 2002/05/29 | 1,799 | 1,799 | 1,771 | 1,771 | 3,200 |
| 2002/05/28 | 1,789 | 1,789 | 1,771 | 1,777 | 6,800 |
| 2002/05/27 | 1,751 | 1,798 | 1,751 | 1,760 | 5,000 |
| 2002/05/24 | 1,720 | 1,750 | 1,719 | 1,750 | 17,700 |
| 2002/05/23 | 1,710 | 1,730 | 1,709 | 1,723 | 4,600 |
| 2002/05/22 | 1,694 | 1,725 | 1,694 | 1,701 | 7,100 |
| 2002/05/21 | 1,661 | 1,718 | 1,661 | 1,708 | 5,700 |
| 2002/05/20 | 1,683 | 1,700 | 1,625 | 1,691 | 4,600 |
| 2002/05/17 | 1,686 | 1,686 | 1,623 | 1,623 | 2,400 |
| 2002/05/16 | 1,647 | 1,687 | 1,647 | 1,683 | 2,600 |
| 2002/05/15 | 1,653 | 1,697 | 1,653 | 1,677 | 500 |
| 2002/05/14 | 1,622 | 1,650 | 1,613 | 1,649 | 3,300 |
| 2002/05/13 | 1,611 | 1,633 | 1,611 | 1,613 | 2,400 |
| 2002/05/10 | 1,607 | 1,620 | 1,607 | 1,610 | 4,300 |
| 2002/05/09 | 1,670 | 1,670 | 1,666 | 1,666 | 600 |
| 2002/05/08 | 1,600 | 1,619 | 1,600 | 1,607 | 1,300 |
| 2002/05/07 | 1,683 | 1,683 | 1,600 | 1,600 | 3,600 |
| 2002/05/02 | 1,666 | 1,706 | 1,666 | 1,683 | 1,300 |
| 2002/05/01 | 1,723 | 1,729 | 1,672 | 1,672 | 16,800 |
| 2002/04/30 | 1,693 | 1,720 | 1,690 | 1,693 | 12,700 |
| 2002/04/26 | 1,731 | 1,769 | 1,728 | 1,762 | 7,300 |
| 2002/04/25 | 1,749 | 1,749 | 1,716 | 1,718 | 10,000 |
| 2002/04/24 | 1,753 | 1,779 | 1,753 | 1,753 | 5,900 |
| 2002/04/23 | 1,741 | 1,764 | 1,741 | 1,750 | 4,000 |
| 2002/04/22 | 1,727 | 1,763 | 1,727 | 1,763 | 4,300 |
| 2002/04/19 | 1,683 | 1,726 | 1,683 | 1,726 | 5,900 |
| 2002/04/18 | 1,769 | 1,771 | 1,671 | 1,681 | 6,000 |
| 2002/04/17 | 1,799 | 1,799 | 1,769 | 1,769 | 1,600 |
| 2002/04/16 | 1,711 | 1,776 | 1,702 | 1,776 | 4,600 |
| 2002/04/15 | 1,665 | 1,720 | 1,635 | 1,720 | 3,300 |
| 2002/04/12 | 1,673 | 1,690 | 1,638 | 1,665 | 3,400 |
| 2002/04/11 | 1,790 | 1,790 | 1,662 | 1,673 | 2,800 |
| 2002/04/10 | 1,656 | 1,736 | 1,656 | 1,736 | 5,700 |
| 2002/04/09 | 1,800 | 1,800 | 1,651 | 1,661 | 5,200 |
| 2002/04/08 | 1,739 | 1,747 | 1,739 | 1,746 | 2,600 |
| 2002/04/05 | 1,739 | 1,739 | 1,712 | 1,712 | 1,200 |
| 2002/04/04 | 1,673 | 1,714 | 1,673 | 1,689 | 6,200 |
| 2002/04/03 | 1,580 | 1,615 | 1,580 | 1,613 | 3,600 |
| 2002/04/02 | 1,611 | 1,611 | 1,586 | 1,588 | 3,000 |
| 2002/04/01 | 1,735 | 1,738 | 1,626 | 1,633 | 6,100 |
| 2002/03/29 | 1,890 | 1,890 | 1,697 | 1,705 | 26,300 |
| 2002/03/28 | 1,860 | 1,890 | 1,810 | 1,890 | 4,900 |
| 2002/03/27 | 1,765 | 1,880 | 1,732 | 1,880 | 11,900 |
| 2002/03/26 | 1,770 | 1,770 | 1,742 | 1,765 | 2,800 |
| 2002/03/25 | 1,849 | 1,849 | 1,754 | 1,769 | 12,400 |
| 2002/03/22 | 1,731 | 1,797 | 1,731 | 1,785 | 9,500 |
| 2002/03/20 | 1,759 | 1,761 | 1,730 | 1,730 | 8,700 |
| 2002/03/19 | 1,796 | 1,796 | 1,750 | 1,760 | 3,500 |
| 2002/03/18 | 1,761 | 1,765 | 1,736 | 1,736 | 14,800 |
| 2002/03/15 | 1,806 | 1,810 | 1,745 | 1,760 | 5,400 |
| 2002/03/14 | 1,806 | 1,806 | 1,764 | 1,802 | 3,400 |
| 2002/03/13 | 1,864 | 1,864 | 1,806 | 1,806 | 3,400 |
| 2002/03/12 | 1,888 | 1,897 | 1,864 | 1,864 | 2,900 |
| 2002/03/11 | 1,892 | 1,898 | 1,872 | 1,898 | 5,600 |
| 2002/03/08 | 1,850 | 1,900 | 1,830 | 1,868 | 39,300 |
| 2002/03/07 | 1,850 | 1,850 | 1,760 | 1,823 | 2,200 |
| 2002/03/06 | 1,809 | 1,850 | 1,806 | 1,824 | 4,000 |
| 2002/03/05 | 1,824 | 1,824 | 1,798 | 1,809 | 3,200 |
| 2002/03/04 | 1,849 | 1,850 | 1,806 | 1,824 | 11,100 |
| 2002/03/01 | 1,806 | 1,830 | 1,803 | 1,819 | 15,300 |
| 2002/02/28 | 1,840 | 1,840 | 1,820 | 1,830 | 21,900 |
| 2002/02/27 | 1,800 | 1,850 | 1,789 | 1,850 | 16,000 |
| 2002/02/26 | 1,770 | 1,786 | 1,756 | 1,756 | 7,900 |
| 2002/02/25 | 1,800 | 1,800 | 1,799 | 1,800 | 5,600 |
| 2002/02/22 | 1,799 | 1,800 | 1,787 | 1,788 | 8,300 |
| 2002/02/21 | 1,795 | 1,800 | 1,795 | 1,800 | 9,400 |
| 2002/02/20 | 1,727 | 1,795 | 1,727 | 1,795 | 2,700 |
| 2002/02/19 | 1,791 | 1,791 | 1,750 | 1,750 | 6,500 |
| 2002/02/18 | 1,751 | 1,794 | 1,751 | 1,789 | 4,100 |
| 2002/02/15 | 1,776 | 1,805 | 1,716 | 1,800 | 3,900 |
| 2002/02/14 | 1,786 | 1,880 | 1,786 | 1,806 | 7,200 |
| 2002/02/13 | 1,690 | 1,790 | 1,685 | 1,786 | 7,900 |
| 2002/02/12 | 1,631 | 1,690 | 1,631 | 1,690 | 6,600 |
| 2002/02/08 | 1,623 | 1,639 | 1,609 | 1,630 | 11,300 |
| 2002/02/07 | 1,520 | 1,593 | 1,520 | 1,593 | 1,700 |
| 2002/02/06 | 1,540 | 1,550 | 1,537 | 1,550 | 3,800 |
| 2002/02/05 | 1,589 | 1,589 | 1,540 | 1,540 | 1,500 |
| 2002/02/04 | 1,600 | 1,600 | 1,579 | 1,590 | 700 |
| 2002/02/01 | 1,555 | 1,585 | 1,549 | 1,549 | 8,000 |
| 2002/01/31 | 1,645 | 1,645 | 1,606 | 1,645 | 20,600 |
| 2002/01/30 | 1,551 | 1,585 | 1,547 | 1,585 | 3,600 |
| 2002/01/29 | 1,538 | 1,562 | 1,538 | 1,546 | 8,500 |
| 2002/01/28 | 1,484 | 1,504 | 1,484 | 1,503 | 1,200 |
| 2002/01/25 | 1,580 | 1,581 | 1,538 | 1,538 | 9,600 |
| 2002/01/24 | 1,463 | 1,481 | 1,454 | 1,481 | 2,100 |
| 2002/01/23 | 1,515 | 1,516 | 1,469 | 1,479 | 9,400 |
| 2002/01/22 | 1,610 | 1,613 | 1,575 | 1,586 | 6,100 |
| 2002/01/21 | 1,594 | 1,640 | 1,590 | 1,610 | 8,100 |
| 2002/01/18 | 1,505 | 1,550 | 1,505 | 1,550 | 2,300 |
| 2002/01/17 | 1,500 | 1,514 | 1,500 | 1,505 | 1,900 |
| 2002/01/16 | 1,547 | 1,547 | 1,490 | 1,500 | 800 |
| 2002/01/15 | 1,400 | 1,555 | 1,395 | 1,555 | 4,200 |
| 2002/01/11 | 1,587 | 1,587 | 1,480 | 1,480 | 14,400 |
| 2002/01/10 | 1,612 | 1,613 | 1,555 | 1,555 | 4,500 |
| 2002/01/09 | 1,621 | 1,621 | 1,581 | 1,617 | 5,300 |
| 2002/01/08 | 1,741 | 1,771 | 1,592 | 1,652 | 7,400 |
| 2002/01/07 | 1,790 | 1,790 | 1,761 | 1,771 | 14,800 |
| 2002/01/04 | 1,665 | 1,690 | 1,600 | 1,690 | 1,700 |