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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,387 | 1,397 | 1,387 | 1,391 | 3,400 |
| 2003/12/29 | 1,400 | 1,400 | 1,386 | 1,399 | 4,500 |
| 2003/12/26 | 1,384 | 1,400 | 1,381 | 1,400 | 2,200 |
| 2003/12/25 | 1,400 | 1,400 | 1,370 | 1,384 | 6,300 |
| 2003/12/24 | 1,380 | 1,400 | 1,380 | 1,400 | 3,100 |
| 2003/12/22 | 1,390 | 1,400 | 1,387 | 1,400 | 6,900 |
| 2003/12/19 | 1,397 | 1,411 | 1,382 | 1,400 | 6,000 |
| 2003/12/18 | 1,366 | 1,401 | 1,365 | 1,399 | 3,600 |
| 2003/12/17 | 1,400 | 1,400 | 1,381 | 1,386 | 4,600 |
| 2003/12/16 | 1,432 | 1,440 | 1,403 | 1,408 | 3,700 |
| 2003/12/15 | 1,427 | 1,447 | 1,427 | 1,441 | 1,900 |
| 2003/12/12 | 1,440 | 1,447 | 1,422 | 1,426 | 29,800 |
| 2003/12/11 | 1,420 | 1,425 | 1,410 | 1,425 | 1,300 |
| 2003/12/10 | 1,401 | 1,429 | 1,401 | 1,410 | 4,000 |
| 2003/12/09 | 1,430 | 1,430 | 1,405 | 1,413 | 8,600 |
| 2003/12/08 | 1,425 | 1,430 | 1,410 | 1,430 | 11,500 |
| 2003/12/05 | 1,412 | 1,420 | 1,404 | 1,406 | 6,700 |
| 2003/12/04 | 1,403 | 1,425 | 1,403 | 1,411 | 4,300 |
| 2003/12/03 | 1,415 | 1,440 | 1,399 | 1,423 | 26,200 |
| 2003/12/02 | 1,400 | 1,402 | 1,348 | 1,355 | 6,200 |
| 2003/12/01 | 1,370 | 1,388 | 1,340 | 1,388 | 11,700 |
| 2003/11/28 | 1,332 | 1,378 | 1,332 | 1,375 | 9,400 |
| 2003/11/27 | 1,360 | 1,380 | 1,345 | 1,372 | 5,400 |
| 2003/11/26 | 1,326 | 1,344 | 1,326 | 1,340 | 3,600 |
| 2003/11/25 | 1,335 | 1,340 | 1,318 | 1,326 | 8,300 |
| 2003/11/21 | 1,300 | 1,319 | 1,300 | 1,310 | 2,700 |
| 2003/11/20 | 1,279 | 1,304 | 1,277 | 1,300 | 4,900 |
| 2003/11/19 | 1,270 | 1,295 | 1,265 | 1,279 | 3,500 |
| 2003/11/18 | 1,280 | 1,280 | 1,261 | 1,280 | 5,800 |
| 2003/11/17 | 1,340 | 1,340 | 1,297 | 1,302 | 5,500 |
| 2003/11/14 | 1,379 | 1,381 | 1,325 | 1,325 | 5,100 |
| 2003/11/13 | 1,337 | 1,353 | 1,321 | 1,349 | 4,400 |
| 2003/11/12 | 1,350 | 1,350 | 1,317 | 1,317 | 2,000 |
| 2003/11/11 | 1,340 | 1,349 | 1,310 | 1,345 | 9,100 |
| 2003/11/10 | 1,361 | 1,368 | 1,330 | 1,348 | 5,400 |
| 2003/11/07 | 1,351 | 1,360 | 1,351 | 1,360 | 4,900 |
| 2003/11/06 | 1,353 | 1,390 | 1,350 | 1,350 | 3,200 |
| 2003/11/05 | 1,398 | 1,400 | 1,351 | 1,366 | 4,300 |
| 2003/11/04 | 1,390 | 1,399 | 1,385 | 1,397 | 6,400 |
| 2003/10/31 | 1,395 | 1,395 | 1,350 | 1,350 | 21,600 |
| 2003/10/30 | 1,368 | 1,386 | 1,368 | 1,379 | 5,100 |
| 2003/10/29 | 1,363 | 1,373 | 1,363 | 1,364 | 4,700 |
| 2003/10/28 | 1,356 | 1,389 | 1,356 | 1,356 | 4,600 |
| 2003/10/27 | 1,361 | 1,377 | 1,352 | 1,352 | 6,300 |
| 2003/10/24 | 1,419 | 1,419 | 1,360 | 1,360 | 12,900 |
| 2003/10/23 | 1,400 | 1,409 | 1,380 | 1,380 | 15,700 |
| 2003/10/22 | 1,417 | 1,417 | 1,401 | 1,401 | 6,100 |
| 2003/10/21 | 1,413 | 1,420 | 1,407 | 1,407 | 8,800 |
| 2003/10/20 | 1,415 | 1,424 | 1,415 | 1,423 | 5,400 |
| 2003/10/17 | 1,428 | 1,430 | 1,412 | 1,415 | 3,900 |
| 2003/10/16 | 1,434 | 1,434 | 1,415 | 1,428 | 4,200 |
| 2003/10/15 | 1,411 | 1,430 | 1,411 | 1,417 | 5,300 |
| 2003/10/14 | 1,456 | 1,456 | 1,430 | 1,430 | 5,300 |
| 2003/10/10 | 1,416 | 1,456 | 1,410 | 1,439 | 14,100 |
| 2003/10/09 | 1,447 | 1,448 | 1,430 | 1,430 | 2,700 |
| 2003/10/08 | 1,430 | 1,457 | 1,430 | 1,457 | 2,700 |
| 2003/10/07 | 1,460 | 1,460 | 1,415 | 1,438 | 6,500 |
| 2003/10/06 | 1,465 | 1,470 | 1,406 | 1,459 | 14,500 |
| 2003/10/03 | 1,453 | 1,453 | 1,441 | 1,445 | 2,600 |
| 2003/10/02 | 1,465 | 1,465 | 1,453 | 1,453 | 10,000 |
| 2003/10/01 | 1,465 | 1,465 | 1,446 | 1,453 | 22,100 |
| 2003/09/30 | 1,424 | 1,426 | 1,408 | 1,426 | 7,700 |
| 2003/09/29 | 1,422 | 1,447 | 1,422 | 1,433 | 6,300 |
| 2003/09/26 | 1,421 | 1,421 | 1,413 | 1,417 | 4,800 |
| 2003/09/25 | 1,432 | 1,432 | 1,421 | 1,421 | 12,600 |
| 2003/09/24 | 1,432 | 1,433 | 1,411 | 1,413 | 10,900 |
| 2003/09/22 | 1,420 | 1,430 | 1,405 | 1,430 | 15,200 |
| 2003/09/19 | 1,420 | 1,421 | 1,406 | 1,417 | 14,500 |
| 2003/09/18 | 1,429 | 1,429 | 1,414 | 1,420 | 8,600 |
| 2003/09/17 | 1,410 | 1,420 | 1,410 | 1,419 | 15,100 |
| 2003/09/16 | 1,447 | 1,447 | 1,402 | 1,410 | 12,900 |
| 2003/09/12 | 1,435 | 1,435 | 1,386 | 1,389 | 33,900 |
| 2003/09/11 | 1,396 | 1,421 | 1,380 | 1,388 | 17,500 |
| 2003/09/10 | 1,445 | 1,445 | 1,385 | 1,385 | 23,500 |
| 2003/09/09 | 1,431 | 1,447 | 1,427 | 1,430 | 12,000 |
| 2003/09/08 | 1,435 | 1,435 | 1,421 | 1,424 | 9,200 |
| 2003/09/05 | 1,429 | 1,429 | 1,411 | 1,411 | 3,500 |
| 2003/09/04 | 1,435 | 1,438 | 1,429 | 1,429 | 5,900 |
| 2003/09/03 | 1,411 | 1,430 | 1,380 | 1,429 | 9,200 |
| 2003/09/02 | 1,450 | 1,450 | 1,396 | 1,403 | 11,900 |
| 2003/09/01 | 1,440 | 1,449 | 1,400 | 1,449 | 8,300 |
| 2003/08/29 | 1,405 | 1,415 | 1,380 | 1,400 | 28,900 |
| 2003/08/28 | 1,406 | 1,418 | 1,403 | 1,410 | 12,500 |
| 2003/08/27 | 1,411 | 1,422 | 1,400 | 1,400 | 10,400 |
| 2003/08/26 | 1,439 | 1,439 | 1,410 | 1,410 | 7,900 |
| 2003/08/25 | 1,437 | 1,453 | 1,430 | 1,439 | 7,100 |
| 2003/08/22 | 1,446 | 1,446 | 1,435 | 1,437 | 8,700 |
| 2003/08/21 | 1,451 | 1,464 | 1,446 | 1,449 | 5,800 |
| 2003/08/20 | 1,431 | 1,451 | 1,431 | 1,451 | 4,800 |
| 2003/08/19 | 1,438 | 1,450 | 1,433 | 1,437 | 3,800 |
| 2003/08/18 | 1,446 | 1,465 | 1,431 | 1,431 | 2,300 |
| 2003/08/15 | 1,441 | 1,472 | 1,418 | 1,426 | 6,200 |
| 2003/08/14 | 1,434 | 1,454 | 1,409 | 1,433 | 9,800 |
| 2003/08/13 | 1,427 | 1,448 | 1,407 | 1,429 | 8,700 |
| 2003/08/12 | 1,392 | 1,415 | 1,391 | 1,407 | 26,600 |
| 2003/08/11 | 1,395 | 1,395 | 1,390 | 1,392 | 4,100 |
| 2003/08/08 | 1,430 | 1,444 | 1,392 | 1,395 | 9,200 |
| 2003/08/07 | 1,470 | 1,470 | 1,445 | 1,445 | 8,500 |
| 2003/08/06 | 1,484 | 1,484 | 1,471 | 1,472 | 4,300 |
| 2003/08/05 | 1,483 | 1,520 | 1,469 | 1,486 | 11,600 |
| 2003/08/04 | 1,515 | 1,557 | 1,514 | 1,529 | 5,700 |
| 2003/08/01 | 1,585 | 1,585 | 1,559 | 1,559 | 4,800 |
| 2003/07/31 | 1,558 | 1,558 | 1,525 | 1,525 | 19,800 |
| 2003/07/30 | 1,570 | 1,570 | 1,540 | 1,569 | 12,700 |
| 2003/07/29 | 1,600 | 1,600 | 1,570 | 1,570 | 8,800 |
| 2003/07/28 | 1,576 | 1,593 | 1,572 | 1,583 | 5,300 |
| 2003/07/25 | 1,605 | 1,605 | 1,572 | 1,572 | 14,400 |
| 2003/07/24 | 1,610 | 1,610 | 1,587 | 1,587 | 7,000 |
| 2003/07/23 | 1,593 | 1,593 | 1,568 | 1,586 | 7,500 |
| 2003/07/22 | 1,610 | 1,610 | 1,558 | 1,562 | 8,700 |
| 2003/07/18 | 1,647 | 1,647 | 1,600 | 1,600 | 11,600 |
| 2003/07/17 | 1,633 | 1,633 | 1,604 | 1,617 | 4,300 |
| 2003/07/16 | 1,608 | 1,637 | 1,603 | 1,603 | 8,100 |
| 2003/07/15 | 1,632 | 1,650 | 1,608 | 1,608 | 5,900 |
| 2003/07/14 | 1,612 | 1,612 | 1,600 | 1,600 | 4,100 |
| 2003/07/11 | 1,635 | 1,644 | 1,549 | 1,611 | 13,800 |
| 2003/07/10 | 1,671 | 1,682 | 1,653 | 1,665 | 10,600 |
| 2003/07/09 | 1,625 | 1,649 | 1,622 | 1,641 | 8,100 |
| 2003/07/08 | 1,659 | 1,659 | 1,614 | 1,629 | 8,000 |
| 2003/07/07 | 1,629 | 1,674 | 1,629 | 1,660 | 11,500 |
| 2003/07/04 | 1,643 | 1,698 | 1,643 | 1,659 | 7,100 |
| 2003/07/03 | 1,699 | 1,699 | 1,640 | 1,640 | 7,200 |
| 2003/07/02 | 1,643 | 1,672 | 1,637 | 1,640 | 5,400 |
| 2003/07/01 | 1,611 | 1,639 | 1,611 | 1,631 | 6,600 |
| 2003/06/30 | 1,663 | 1,663 | 1,625 | 1,638 | 20,300 |
| 2003/06/27 | 1,652 | 1,679 | 1,641 | 1,669 | 14,700 |
| 2003/06/26 | 1,688 | 1,688 | 1,622 | 1,622 | 6,900 |
| 2003/06/25 | 1,625 | 1,636 | 1,625 | 1,630 | 10,200 |
| 2003/06/24 | 1,621 | 1,645 | 1,620 | 1,629 | 7,900 |
| 2003/06/23 | 1,663 | 1,687 | 1,610 | 1,620 | 16,800 |
| 2003/06/20 | 1,685 | 1,697 | 1,660 | 1,663 | 3,900 |
| 2003/06/19 | 1,680 | 1,680 | 1,622 | 1,655 | 7,100 |
| 2003/06/18 | 1,740 | 1,740 | 1,680 | 1,680 | 4,200 |
| 2003/06/17 | 1,680 | 1,688 | 1,680 | 1,680 | 6,900 |
| 2003/06/16 | 1,680 | 1,741 | 1,680 | 1,710 | 10,400 |
| 2003/06/13 | 1,732 | 1,758 | 1,722 | 1,740 | 37,300 |
| 2003/06/12 | 1,795 | 1,808 | 1,782 | 1,782 | 7,300 |
| 2003/06/11 | 1,788 | 1,818 | 1,788 | 1,789 | 8,600 |
| 2003/06/10 | 1,789 | 1,850 | 1,789 | 1,805 | 27,900 |
| 2003/06/09 | 1,816 | 1,818 | 1,776 | 1,776 | 10,400 |
| 2003/06/06 | 1,764 | 1,786 | 1,758 | 1,786 | 6,100 |
| 2003/06/05 | 1,733 | 1,795 | 1,733 | 1,764 | 3,100 |
| 2003/06/04 | 1,794 | 1,794 | 1,756 | 1,756 | 3,100 |
| 2003/06/03 | 1,732 | 1,783 | 1,732 | 1,774 | 4,300 |
| 2003/06/02 | 1,750 | 1,765 | 1,750 | 1,762 | 1,800 |
| 2003/05/30 | 1,802 | 1,819 | 1,770 | 1,770 | 16,100 |
| 2003/05/29 | 1,787 | 1,818 | 1,771 | 1,801 | 6,100 |
| 2003/05/28 | 1,724 | 1,758 | 1,724 | 1,757 | 4,600 |
| 2003/05/27 | 1,768 | 1,773 | 1,722 | 1,722 | 4,100 |
| 2003/05/26 | 1,790 | 1,791 | 1,758 | 1,767 | 3,100 |
| 2003/05/23 | 1,747 | 1,785 | 1,725 | 1,770 | 9,500 |
| 2003/05/22 | 1,731 | 1,754 | 1,731 | 1,747 | 2,900 |
| 2003/05/21 | 1,809 | 1,809 | 1,745 | 1,745 | 2,800 |
| 2003/05/20 | 1,760 | 1,779 | 1,760 | 1,779 | 1,300 |
| 2003/05/19 | 1,788 | 1,790 | 1,716 | 1,760 | 6,700 |
| 2003/05/16 | 1,731 | 1,793 | 1,731 | 1,785 | 6,900 |
| 2003/05/15 | 1,781 | 1,783 | 1,711 | 1,761 | 12,300 |
| 2003/05/14 | 1,819 | 1,819 | 1,805 | 1,806 | 6,500 |
| 2003/05/13 | 1,820 | 1,861 | 1,808 | 1,816 | 30,100 |
| 2003/05/12 | 1,847 | 1,847 | 1,813 | 1,820 | 9,400 |
| 2003/05/09 | 1,800 | 1,817 | 1,798 | 1,817 | 8,000 |
| 2003/05/08 | 1,850 | 1,850 | 1,811 | 1,811 | 4,500 |
| 2003/05/07 | 1,811 | 1,849 | 1,811 | 1,849 | 4,200 |
| 2003/05/06 | 1,848 | 1,857 | 1,836 | 1,840 | 17,800 |
| 2003/05/02 | 1,840 | 1,848 | 1,832 | 1,840 | 4,300 |
| 2003/05/01 | 1,842 | 1,849 | 1,828 | 1,839 | 7,000 |
| 2003/04/30 | 1,850 | 1,850 | 1,837 | 1,841 | 15,100 |
| 2003/04/28 | 1,839 | 1,850 | 1,836 | 1,850 | 6,800 |
| 2003/04/25 | 1,840 | 1,848 | 1,830 | 1,835 | 11,800 |
| 2003/04/24 | 1,810 | 1,850 | 1,810 | 1,839 | 6,700 |
| 2003/04/23 | 1,801 | 1,844 | 1,799 | 1,835 | 5,900 |
| 2003/04/22 | 1,834 | 1,848 | 1,796 | 1,796 | 3,000 |
| 2003/04/21 | 1,810 | 1,840 | 1,810 | 1,834 | 11,900 |
| 2003/04/18 | 1,844 | 1,845 | 1,818 | 1,840 | 6,100 |
| 2003/04/17 | 1,816 | 1,849 | 1,816 | 1,843 | 5,900 |
| 2003/04/16 | 1,850 | 1,850 | 1,817 | 1,839 | 6,900 |
| 2003/04/15 | 1,848 | 1,869 | 1,825 | 1,859 | 20,200 |
| 2003/04/14 | 1,804 | 1,818 | 1,801 | 1,818 | 8,500 |
| 2003/04/11 | 1,785 | 1,828 | 1,785 | 1,810 | 7,500 |
| 2003/04/10 | 1,838 | 1,838 | 1,782 | 1,796 | 3,400 |
| 2003/04/09 | 1,810 | 1,845 | 1,800 | 1,845 | 9,500 |
| 2003/04/08 | 1,809 | 1,810 | 1,800 | 1,805 | 3,800 |
| 2003/04/07 | 1,809 | 1,810 | 1,801 | 1,810 | 2,200 |
| 2003/04/04 | 1,828 | 1,830 | 1,790 | 1,811 | 6,700 |
| 2003/04/03 | 1,869 | 1,869 | 1,827 | 1,827 | 4,800 |
| 2003/04/02 | 1,787 | 1,837 | 1,787 | 1,826 | 4,400 |
| 2003/04/01 | 1,740 | 1,800 | 1,739 | 1,782 | 3,100 |
| 2003/03/31 | 1,919 | 1,919 | 1,770 | 1,770 | 15,500 |
| 2003/03/28 | 1,885 | 1,899 | 1,799 | 1,889 | 24,300 |
| 2003/03/27 | 1,740 | 1,904 | 1,710 | 1,899 | 19,400 |
| 2003/03/26 | 1,650 | 1,800 | 1,626 | 1,800 | 18,300 |
| 2003/03/25 | 1,634 | 1,686 | 1,620 | 1,670 | 16,400 |
| 2003/03/24 | 1,595 | 1,697 | 1,595 | 1,651 | 10,800 |
| 2003/03/20 | 1,547 | 1,599 | 1,547 | 1,598 | 5,100 |
| 2003/03/19 | 1,528 | 1,528 | 1,497 | 1,517 | 1,400 |
| 2003/03/18 | 1,521 | 1,598 | 1,470 | 1,588 | 3,600 |
| 2003/03/17 | 1,535 | 1,536 | 1,521 | 1,521 | 1,900 |
| 2003/03/14 | 1,567 | 1,567 | 1,491 | 1,535 | 43,600 |
| 2003/03/13 | 1,485 | 1,533 | 1,485 | 1,507 | 2,200 |
| 2003/03/12 | 1,568 | 1,568 | 1,450 | 1,485 | 9,000 |
| 2003/03/11 | 1,594 | 1,610 | 1,555 | 1,599 | 8,100 |
| 2003/03/10 | 1,513 | 1,543 | 1,470 | 1,504 | 4,200 |
| 2003/03/07 | 1,622 | 1,642 | 1,528 | 1,528 | 2,900 |
| 2003/03/06 | 1,601 | 1,623 | 1,510 | 1,622 | 10,800 |
| 2003/03/05 | 1,603 | 1,603 | 1,600 | 1,600 | 1,700 |
| 2003/03/04 | 1,519 | 1,602 | 1,519 | 1,602 | 10,400 |
| 2003/03/03 | 1,491 | 1,515 | 1,491 | 1,515 | 1,800 |
| 2003/02/28 | 1,516 | 1,516 | 1,506 | 1,510 | 14,400 |
| 2003/02/27 | 1,465 | 1,515 | 1,465 | 1,515 | 11,000 |
| 2003/02/26 | 1,426 | 1,461 | 1,426 | 1,457 | 3,600 |
| 2003/02/25 | 1,524 | 1,524 | 1,466 | 1,466 | 10,700 |
| 2003/02/24 | 1,522 | 1,549 | 1,522 | 1,543 | 7,400 |
| 2003/02/21 | 1,529 | 1,537 | 1,459 | 1,521 | 7,500 |
| 2003/02/20 | 1,528 | 1,538 | 1,528 | 1,528 | 2,200 |
| 2003/02/19 | 1,540 | 1,540 | 1,527 | 1,528 | 3,600 |
| 2003/02/18 | 1,485 | 1,540 | 1,465 | 1,527 | 7,300 |
| 2003/02/17 | 1,462 | 1,477 | 1,454 | 1,475 | 2,400 |
| 2003/02/14 | 1,390 | 1,457 | 1,380 | 1,457 | 16,900 |
| 2003/02/13 | 1,438 | 1,438 | 1,410 | 1,410 | 2,100 |
| 2003/02/12 | 1,400 | 1,440 | 1,360 | 1,438 | 13,900 |
| 2003/02/10 | 1,393 | 1,400 | 1,383 | 1,400 | 4,200 |
| 2003/02/07 | 1,370 | 1,394 | 1,370 | 1,387 | 6,700 |
| 2003/02/06 | 1,376 | 1,396 | 1,375 | 1,390 | 10,000 |
| 2003/02/05 | 1,376 | 1,400 | 1,376 | 1,389 | 4,200 |
| 2003/02/04 | 1,379 | 1,400 | 1,377 | 1,397 | 5,600 |
| 2003/02/03 | 1,333 | 1,375 | 1,332 | 1,371 | 2,500 |
| 2003/01/31 | 1,379 | 1,379 | 1,332 | 1,332 | 19,800 |
| 2003/01/30 | 1,346 | 1,389 | 1,346 | 1,389 | 10,100 |
| 2003/01/29 | 1,377 | 1,377 | 1,340 | 1,346 | 8,300 |
| 2003/01/28 | 1,356 | 1,398 | 1,353 | 1,374 | 4,100 |
| 2003/01/27 | 1,375 | 1,406 | 1,374 | 1,374 | 18,700 |
| 2003/01/24 | 1,400 | 1,412 | 1,395 | 1,395 | 15,600 |
| 2003/01/23 | 1,391 | 1,410 | 1,390 | 1,403 | 8,300 |
| 2003/01/22 | 1,400 | 1,413 | 1,391 | 1,391 | 3,600 |
| 2003/01/21 | 1,395 | 1,400 | 1,366 | 1,400 | 8,700 |
| 2003/01/20 | 1,336 | 1,400 | 1,336 | 1,400 | 10,300 |
| 2003/01/17 | 1,311 | 1,388 | 1,311 | 1,376 | 4,400 |
| 2003/01/16 | 1,334 | 1,360 | 1,334 | 1,351 | 2,000 |
| 2003/01/15 | 1,350 | 1,394 | 1,340 | 1,394 | 6,300 |
| 2003/01/14 | 1,348 | 1,348 | 1,340 | 1,340 | 1,600 |
| 2003/01/10 | 1,320 | 1,350 | 1,320 | 1,349 | 6,300 |
| 2003/01/09 | 1,340 | 1,341 | 1,326 | 1,339 | 4,000 |
| 2003/01/08 | 1,348 | 1,364 | 1,345 | 1,351 | 3,300 |
| 2003/01/07 | 1,400 | 1,400 | 1,381 | 1,388 | 4,800 |
| 2003/01/06 | 1,356 | 1,379 | 1,339 | 1,379 | 19,500 |