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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,271 | 1,275 | 1,256 | 1,270 | 27,900 |
| 2004/12/29 | 1,242 | 1,244 | 1,222 | 1,231 | 14,900 |
| 2004/12/28 | 1,214 | 1,228 | 1,203 | 1,228 | 9,900 |
| 2004/12/27 | 1,235 | 1,235 | 1,172 | 1,201 | 21,500 |
| 2004/12/24 | 1,200 | 1,220 | 1,200 | 1,220 | 34,100 |
| 2004/12/22 | 1,200 | 1,200 | 1,182 | 1,198 | 9,700 |
| 2004/12/21 | 1,182 | 1,199 | 1,182 | 1,192 | 7,000 |
| 2004/12/20 | 1,196 | 1,196 | 1,180 | 1,182 | 5,800 |
| 2004/12/17 | 1,170 | 1,185 | 1,170 | 1,183 | 5,000 |
| 2004/12/16 | 1,173 | 1,175 | 1,170 | 1,173 | 6,100 |
| 2004/12/15 | 1,183 | 1,184 | 1,171 | 1,172 | 4,900 |
| 2004/12/14 | 1,161 | 1,169 | 1,150 | 1,169 | 22,700 |
| 2004/12/13 | 1,190 | 1,190 | 1,175 | 1,175 | 11,500 |
| 2004/12/10 | 1,190 | 1,199 | 1,185 | 1,189 | 28,100 |
| 2004/12/09 | 1,210 | 1,210 | 1,192 | 1,193 | 10,500 |
| 2004/12/08 | 1,218 | 1,230 | 1,210 | 1,210 | 11,500 |
| 2004/12/07 | 1,220 | 1,220 | 1,203 | 1,209 | 6,900 |
| 2004/12/06 | 1,200 | 1,231 | 1,195 | 1,201 | 17,600 |
| 2004/12/03 | 1,192 | 1,195 | 1,192 | 1,193 | 3,400 |
| 2004/12/02 | 1,197 | 1,197 | 1,180 | 1,194 | 6,800 |
| 2004/12/01 | 1,197 | 1,197 | 1,182 | 1,186 | 23,400 |
| 2004/11/30 | 1,182 | 1,182 | 1,175 | 1,178 | 10,700 |
| 2004/11/29 | 1,180 | 1,196 | 1,170 | 1,188 | 11,400 |
| 2004/11/26 | 1,162 | 1,174 | 1,162 | 1,165 | 7,400 |
| 2004/11/25 | 1,183 | 1,183 | 1,160 | 1,166 | 6,400 |
| 2004/11/24 | 1,159 | 1,174 | 1,155 | 1,164 | 6,600 |
| 2004/11/22 | 1,172 | 1,172 | 1,158 | 1,160 | 9,500 |
| 2004/11/19 | 1,190 | 1,195 | 1,172 | 1,172 | 7,300 |
| 2004/11/18 | 1,200 | 1,225 | 1,167 | 1,171 | 27,200 |
| 2004/11/17 | 1,210 | 1,217 | 1,200 | 1,200 | 8,600 |
| 2004/11/16 | 1,210 | 1,220 | 1,205 | 1,209 | 12,800 |
| 2004/11/15 | 1,205 | 1,217 | 1,198 | 1,210 | 16,900 |
| 2004/11/12 | 1,192 | 1,207 | 1,191 | 1,203 | 9,000 |
| 2004/11/11 | 1,206 | 1,216 | 1,192 | 1,192 | 8,000 |
| 2004/11/10 | 1,214 | 1,214 | 1,200 | 1,200 | 10,400 |
| 2004/11/09 | 1,209 | 1,220 | 1,195 | 1,204 | 5,600 |
| 2004/11/08 | 1,225 | 1,225 | 1,191 | 1,191 | 7,700 |
| 2004/11/05 | 1,188 | 1,212 | 1,188 | 1,206 | 10,900 |
| 2004/11/04 | 1,191 | 1,211 | 1,186 | 1,186 | 19,100 |
| 2004/11/02 | 1,185 | 1,195 | 1,183 | 1,191 | 7,900 |
| 2004/11/01 | 1,210 | 1,210 | 1,187 | 1,190 | 14,300 |
| 2004/10/29 | 1,210 | 1,210 | 1,181 | 1,190 | 33,500 |
| 2004/10/28 | 1,222 | 1,232 | 1,202 | 1,213 | 34,000 |
| 2004/10/27 | 1,232 | 1,298 | 1,207 | 1,213 | 21,100 |
| 2004/10/26 | 1,227 | 1,252 | 1,227 | 1,228 | 6,700 |
| 2004/10/25 | 1,282 | 1,282 | 1,207 | 1,237 | 24,100 |
| 2004/10/22 | 1,261 | 1,282 | 1,260 | 1,282 | 3,800 |
| 2004/10/21 | 1,273 | 1,290 | 1,270 | 1,270 | 9,900 |
| 2004/10/20 | 1,300 | 1,304 | 1,276 | 1,277 | 10,100 |
| 2004/10/19 | 1,301 | 1,315 | 1,300 | 1,300 | 5,400 |
| 2004/10/18 | 1,302 | 1,302 | 1,287 | 1,290 | 11,100 |
| 2004/10/15 | 1,312 | 1,319 | 1,283 | 1,283 | 16,900 |
| 2004/10/14 | 1,310 | 1,310 | 1,293 | 1,293 | 14,400 |
| 2004/10/13 | 1,313 | 1,320 | 1,310 | 1,310 | 5,600 |
| 2004/10/12 | 1,331 | 1,340 | 1,305 | 1,313 | 19,000 |
| 2004/10/08 | 1,372 | 1,383 | 1,333 | 1,347 | 20,800 |
| 2004/10/07 | 1,378 | 1,389 | 1,360 | 1,377 | 5,000 |
| 2004/10/06 | 1,355 | 1,380 | 1,355 | 1,380 | 8,900 |
| 2004/10/05 | 1,379 | 1,380 | 1,364 | 1,375 | 8,700 |
| 2004/10/04 | 1,351 | 1,377 | 1,351 | 1,375 | 3,300 |
| 2004/10/01 | 1,355 | 1,356 | 1,331 | 1,349 | 2,500 |
| 2004/09/30 | 1,371 | 1,371 | 1,355 | 1,355 | 19,500 |
| 2004/09/29 | 1,333 | 1,358 | 1,333 | 1,351 | 6,000 |
| 2004/09/28 | 1,339 | 1,357 | 1,326 | 1,326 | 3,700 |
| 2004/09/27 | 1,334 | 1,348 | 1,319 | 1,339 | 9,300 |
| 2004/09/24 | 1,365 | 1,365 | 1,330 | 1,333 | 11,400 |
| 2004/09/22 | 1,355 | 1,373 | 1,346 | 1,369 | 6,300 |
| 2004/09/21 | 1,357 | 1,378 | 1,356 | 1,357 | 5,500 |
| 2004/09/17 | 1,360 | 1,369 | 1,354 | 1,354 | 3,100 |
| 2004/09/16 | 1,359 | 1,375 | 1,356 | 1,360 | 5,300 |
| 2004/09/15 | 1,394 | 1,394 | 1,379 | 1,379 | 2,700 |
| 2004/09/14 | 1,379 | 1,394 | 1,379 | 1,392 | 4,900 |
| 2004/09/13 | 1,394 | 1,394 | 1,379 | 1,393 | 1,600 |
| 2004/09/10 | 1,390 | 1,391 | 1,373 | 1,376 | 37,700 |
| 2004/09/09 | 1,400 | 1,400 | 1,390 | 1,390 | 3,400 |
| 2004/09/08 | 1,399 | 1,399 | 1,379 | 1,391 | 5,500 |
| 2004/09/07 | 1,389 | 1,395 | 1,379 | 1,381 | 4,100 |
| 2004/09/06 | 1,390 | 1,398 | 1,371 | 1,390 | 7,500 |
| 2004/09/03 | 1,397 | 1,397 | 1,370 | 1,373 | 4,500 |
| 2004/09/02 | 1,376 | 1,390 | 1,376 | 1,390 | 5,000 |
| 2004/09/01 | 1,393 | 1,394 | 1,389 | 1,390 | 2,300 |
| 2004/08/31 | 1,407 | 1,407 | 1,375 | 1,375 | 15,400 |
| 2004/08/30 | 1,389 | 1,407 | 1,389 | 1,407 | 6,800 |
| 2004/08/27 | 1,390 | 1,390 | 1,377 | 1,388 | 5,600 |
| 2004/08/26 | 1,380 | 1,400 | 1,380 | 1,390 | 6,100 |
| 2004/08/25 | 1,380 | 1,393 | 1,372 | 1,390 | 6,700 |
| 2004/08/24 | 1,392 | 1,398 | 1,369 | 1,379 | 10,500 |
| 2004/08/23 | 1,387 | 1,399 | 1,387 | 1,392 | 3,100 |
| 2004/08/20 | 1,389 | 1,390 | 1,380 | 1,387 | 2,400 |
| 2004/08/19 | 1,381 | 1,393 | 1,380 | 1,391 | 1,700 |
| 2004/08/18 | 1,383 | 1,395 | 1,383 | 1,392 | 3,300 |
| 2004/08/17 | 1,398 | 1,398 | 1,382 | 1,383 | 3,000 |
| 2004/08/16 | 1,375 | 1,393 | 1,375 | 1,393 | 4,000 |
| 2004/08/13 | 1,392 | 1,401 | 1,374 | 1,380 | 8,400 |
| 2004/08/12 | 1,394 | 1,401 | 1,394 | 1,400 | 1,900 |
| 2004/08/11 | 1,387 | 1,414 | 1,387 | 1,414 | 4,500 |
| 2004/08/10 | 1,384 | 1,404 | 1,384 | 1,386 | 5,300 |
| 2004/08/09 | 1,380 | 1,398 | 1,379 | 1,396 | 2,400 |
| 2004/08/06 | 1,381 | 1,398 | 1,381 | 1,398 | 2,900 |
| 2004/08/05 | 1,414 | 1,419 | 1,401 | 1,406 | 2,400 |
| 2004/08/04 | 1,400 | 1,414 | 1,392 | 1,414 | 6,800 |
| 2004/08/03 | 1,404 | 1,410 | 1,401 | 1,410 | 5,600 |
| 2004/08/02 | 1,402 | 1,417 | 1,402 | 1,417 | 3,200 |
| 2004/07/30 | 1,412 | 1,429 | 1,409 | 1,421 | 23,700 |
| 2004/07/29 | 1,395 | 1,402 | 1,385 | 1,392 | 7,600 |
| 2004/07/28 | 1,406 | 1,406 | 1,395 | 1,396 | 1,800 |
| 2004/07/27 | 1,403 | 1,403 | 1,386 | 1,386 | 3,400 |
| 2004/07/26 | 1,408 | 1,410 | 1,403 | 1,409 | 6,000 |
| 2004/07/23 | 1,420 | 1,420 | 1,401 | 1,407 | 13,900 |
| 2004/07/22 | 1,410 | 1,429 | 1,393 | 1,407 | 7,100 |
| 2004/07/21 | 1,398 | 1,425 | 1,398 | 1,420 | 8,300 |
| 2004/07/20 | 1,399 | 1,399 | 1,378 | 1,378 | 4,200 |
| 2004/07/16 | 1,400 | 1,425 | 1,382 | 1,400 | 7,000 |
| 2004/07/15 | 1,391 | 1,401 | 1,380 | 1,380 | 7,500 |
| 2004/07/14 | 1,430 | 1,430 | 1,400 | 1,400 | 6,900 |
| 2004/07/13 | 1,400 | 1,435 | 1,400 | 1,404 | 4,000 |
| 2004/07/12 | 1,429 | 1,436 | 1,400 | 1,418 | 9,000 |
| 2004/07/09 | 1,380 | 1,395 | 1,380 | 1,395 | 7,500 |
| 2004/07/08 | 1,394 | 1,410 | 1,390 | 1,394 | 7,400 |
| 2004/07/07 | 1,400 | 1,411 | 1,390 | 1,401 | 6,100 |
| 2004/07/06 | 1,420 | 1,420 | 1,404 | 1,404 | 6,500 |
| 2004/07/05 | 1,410 | 1,417 | 1,405 | 1,415 | 5,300 |
| 2004/07/02 | 1,450 | 1,450 | 1,424 | 1,424 | 7,300 |
| 2004/07/01 | 1,440 | 1,448 | 1,434 | 1,448 | 5,000 |
| 2004/06/30 | 1,446 | 1,446 | 1,426 | 1,439 | 17,500 |
| 2004/06/29 | 1,448 | 1,448 | 1,435 | 1,446 | 10,100 |
| 2004/06/28 | 1,434 | 1,449 | 1,434 | 1,446 | 8,700 |
| 2004/06/25 | 1,439 | 1,439 | 1,420 | 1,434 | 9,100 |
| 2004/06/24 | 1,437 | 1,439 | 1,420 | 1,433 | 6,900 |
| 2004/06/23 | 1,414 | 1,428 | 1,414 | 1,418 | 8,700 |
| 2004/06/22 | 1,420 | 1,433 | 1,400 | 1,433 | 6,100 |
| 2004/06/21 | 1,400 | 1,448 | 1,395 | 1,409 | 16,400 |
| 2004/06/18 | 1,461 | 1,461 | 1,390 | 1,417 | 8,200 |
| 2004/06/17 | 1,468 | 1,468 | 1,442 | 1,447 | 3,100 |
| 2004/06/16 | 1,460 | 1,470 | 1,441 | 1,464 | 6,500 |
| 2004/06/15 | 1,460 | 1,460 | 1,440 | 1,442 | 4,000 |
| 2004/06/14 | 1,459 | 1,472 | 1,442 | 1,447 | 3,700 |
| 2004/06/11 | 1,462 | 1,462 | 1,451 | 1,459 | 36,100 |
| 2004/06/10 | 1,462 | 1,465 | 1,450 | 1,462 | 39,000 |
| 2004/06/09 | 1,430 | 1,460 | 1,427 | 1,460 | 17,400 |
| 2004/06/08 | 1,438 | 1,440 | 1,419 | 1,429 | 14,600 |
| 2004/06/07 | 1,448 | 1,448 | 1,421 | 1,438 | 23,900 |
| 2004/06/04 | 1,429 | 1,429 | 1,383 | 1,428 | 17,400 |
| 2004/06/03 | 1,439 | 1,439 | 1,409 | 1,409 | 12,900 |
| 2004/06/02 | 1,459 | 1,459 | 1,401 | 1,412 | 12,900 |
| 2004/06/01 | 1,459 | 1,460 | 1,400 | 1,460 | 27,600 |
| 2004/05/31 | 1,450 | 1,450 | 1,438 | 1,439 | 26,000 |
| 2004/05/28 | 1,400 | 1,450 | 1,380 | 1,430 | 25,600 |
| 2004/05/27 | 1,354 | 1,387 | 1,354 | 1,370 | 6,200 |
| 2004/05/26 | 1,378 | 1,378 | 1,335 | 1,353 | 9,800 |
| 2004/05/25 | 1,400 | 1,400 | 1,343 | 1,343 | 12,500 |
| 2004/05/24 | 1,381 | 1,400 | 1,375 | 1,375 | 12,900 |
| 2004/05/21 | 1,380 | 1,400 | 1,370 | 1,381 | 5,700 |
| 2004/05/20 | 1,338 | 1,388 | 1,338 | 1,357 | 6,300 |
| 2004/05/19 | 1,367 | 1,367 | 1,342 | 1,360 | 6,500 |
| 2004/05/18 | 1,300 | 1,350 | 1,300 | 1,327 | 6,900 |
| 2004/05/17 | 1,305 | 1,344 | 1,305 | 1,317 | 9,600 |
| 2004/05/14 | 1,380 | 1,380 | 1,340 | 1,345 | 16,900 |
| 2004/05/13 | 1,420 | 1,420 | 1,388 | 1,388 | 23,300 |
| 2004/05/12 | 1,420 | 1,432 | 1,390 | 1,432 | 15,200 |
| 2004/05/11 | 1,420 | 1,420 | 1,381 | 1,400 | 21,600 |
| 2004/05/10 | 1,420 | 1,445 | 1,411 | 1,440 | 44,100 |
| 2004/05/07 | 1,450 | 1,450 | 1,421 | 1,421 | 18,400 |
| 2004/05/06 | 1,450 | 1,451 | 1,421 | 1,421 | 11,100 |
| 2004/04/30 | 1,477 | 1,477 | 1,450 | 1,450 | 38,200 |
| 2004/04/28 | 1,470 | 1,487 | 1,462 | 1,476 | 22,300 |
| 2004/04/27 | 1,460 | 1,461 | 1,445 | 1,460 | 8,300 |
| 2004/04/26 | 1,470 | 1,470 | 1,450 | 1,460 | 12,400 |
| 2004/04/23 | 1,450 | 1,466 | 1,440 | 1,461 | 18,500 |
| 2004/04/22 | 1,427 | 1,450 | 1,427 | 1,433 | 8,800 |
| 2004/04/21 | 1,421 | 1,430 | 1,420 | 1,427 | 8,100 |
| 2004/04/20 | 1,430 | 1,430 | 1,413 | 1,428 | 6,700 |
| 2004/04/19 | 1,428 | 1,430 | 1,411 | 1,423 | 8,700 |
| 2004/04/16 | 1,436 | 1,438 | 1,410 | 1,417 | 14,000 |
| 2004/04/15 | 1,464 | 1,465 | 1,435 | 1,438 | 10,600 |
| 2004/04/14 | 1,467 | 1,470 | 1,450 | 1,470 | 6,600 |
| 2004/04/13 | 1,455 | 1,455 | 1,430 | 1,450 | 6,100 |
| 2004/04/12 | 1,438 | 1,460 | 1,438 | 1,454 | 6,500 |
| 2004/04/09 | 1,445 | 1,449 | 1,424 | 1,438 | 5,800 |
| 2004/04/08 | 1,439 | 1,470 | 1,421 | 1,444 | 13,300 |
| 2004/04/07 | 1,445 | 1,458 | 1,436 | 1,438 | 5,100 |
| 2004/04/06 | 1,470 | 1,470 | 1,441 | 1,446 | 10,700 |
| 2004/04/05 | 1,470 | 1,470 | 1,431 | 1,431 | 6,700 |
| 2004/04/02 | 1,455 | 1,474 | 1,451 | 1,466 | 5,200 |
| 2004/04/01 | 1,475 | 1,489 | 1,455 | 1,461 | 6,300 |
| 2004/03/31 | 1,475 | 1,475 | 1,457 | 1,470 | 19,000 |
| 2004/03/30 | 1,471 | 1,471 | 1,455 | 1,465 | 9,500 |
| 2004/03/29 | 1,467 | 1,475 | 1,452 | 1,467 | 10,900 |
| 2004/03/26 | 1,475 | 1,480 | 1,447 | 1,466 | 9,500 |
| 2004/03/25 | 1,428 | 1,442 | 1,428 | 1,441 | 8,300 |
| 2004/03/24 | 1,415 | 1,426 | 1,410 | 1,421 | 8,600 |
| 2004/03/23 | 1,412 | 1,427 | 1,410 | 1,411 | 9,600 |
| 2004/03/22 | 1,458 | 1,461 | 1,417 | 1,431 | 9,300 |
| 2004/03/19 | 1,470 | 1,475 | 1,460 | 1,460 | 6,900 |
| 2004/03/18 | 1,480 | 1,500 | 1,470 | 1,485 | 20,000 |
| 2004/03/17 | 1,430 | 1,460 | 1,430 | 1,460 | 17,100 |
| 2004/03/16 | 1,419 | 1,430 | 1,419 | 1,422 | 5,900 |
| 2004/03/15 | 1,412 | 1,430 | 1,412 | 1,418 | 7,900 |
| 2004/03/12 | 1,410 | 1,425 | 1,410 | 1,411 | 31,400 |
| 2004/03/11 | 1,407 | 1,437 | 1,407 | 1,425 | 14,500 |
| 2004/03/10 | 1,415 | 1,420 | 1,401 | 1,407 | 11,600 |
| 2004/03/09 | 1,400 | 1,414 | 1,400 | 1,406 | 9,200 |
| 2004/03/08 | 1,400 | 1,412 | 1,399 | 1,400 | 11,300 |
| 2004/03/05 | 1,404 | 1,409 | 1,402 | 1,407 | 7,300 |
| 2004/03/04 | 1,393 | 1,410 | 1,393 | 1,406 | 10,100 |
| 2004/03/03 | 1,400 | 1,407 | 1,392 | 1,392 | 16,500 |
| 2004/03/02 | 1,400 | 1,405 | 1,385 | 1,390 | 10,700 |
| 2004/03/01 | 1,400 | 1,409 | 1,371 | 1,397 | 32,500 |
| 2004/02/27 | 1,355 | 1,379 | 1,355 | 1,378 | 16,700 |
| 2004/02/26 | 1,371 | 1,371 | 1,353 | 1,369 | 8,700 |
| 2004/02/25 | 1,366 | 1,378 | 1,351 | 1,352 | 12,300 |
| 2004/02/24 | 1,361 | 1,381 | 1,355 | 1,365 | 12,100 |
| 2004/02/23 | 1,382 | 1,399 | 1,382 | 1,389 | 27,100 |
| 2004/02/20 | 1,391 | 1,400 | 1,381 | 1,382 | 11,500 |
| 2004/02/19 | 1,385 | 1,395 | 1,381 | 1,381 | 14,800 |
| 2004/02/18 | 1,375 | 1,395 | 1,375 | 1,383 | 9,100 |
| 2004/02/17 | 1,370 | 1,394 | 1,370 | 1,385 | 6,800 |
| 2004/02/16 | 1,381 | 1,381 | 1,360 | 1,369 | 10,800 |
| 2004/02/13 | 1,350 | 1,380 | 1,348 | 1,370 | 16,700 |
| 2004/02/12 | 1,350 | 1,369 | 1,349 | 1,369 | 8,500 |
| 2004/02/10 | 1,342 | 1,353 | 1,342 | 1,346 | 8,200 |
| 2004/02/09 | 1,360 | 1,372 | 1,342 | 1,342 | 4,500 |
| 2004/02/06 | 1,343 | 1,350 | 1,339 | 1,340 | 3,800 |
| 2004/02/05 | 1,332 | 1,343 | 1,332 | 1,340 | 5,100 |
| 2004/02/04 | 1,380 | 1,390 | 1,332 | 1,332 | 10,200 |
| 2004/02/03 | 1,377 | 1,377 | 1,330 | 1,361 | 12,300 |
| 2004/02/02 | 1,322 | 1,371 | 1,322 | 1,368 | 4,900 |
| 2004/01/30 | 1,350 | 1,350 | 1,321 | 1,321 | 23,100 |
| 2004/01/29 | 1,371 | 1,371 | 1,349 | 1,350 | 19,200 |
| 2004/01/28 | 1,385 | 1,385 | 1,371 | 1,372 | 14,100 |
| 2004/01/27 | 1,388 | 1,398 | 1,385 | 1,385 | 9,800 |
| 2004/01/26 | 1,386 | 1,399 | 1,385 | 1,386 | 7,500 |
| 2004/01/23 | 1,395 | 1,400 | 1,387 | 1,387 | 10,200 |
| 2004/01/22 | 1,387 | 1,395 | 1,383 | 1,385 | 7,300 |
| 2004/01/21 | 1,397 | 1,407 | 1,386 | 1,386 | 8,300 |
| 2004/01/20 | 1,401 | 1,410 | 1,400 | 1,400 | 5,400 |
| 2004/01/19 | 1,415 | 1,415 | 1,390 | 1,401 | 4,100 |
| 2004/01/16 | 1,399 | 1,419 | 1,381 | 1,395 | 5,400 |
| 2004/01/15 | 1,400 | 1,401 | 1,390 | 1,390 | 6,700 |
| 2004/01/14 | 1,403 | 1,405 | 1,400 | 1,400 | 4,700 |
| 2004/01/13 | 1,419 | 1,419 | 1,401 | 1,402 | 6,100 |
| 2004/01/09 | 1,419 | 1,419 | 1,410 | 1,411 | 5,700 |
| 2004/01/08 | 1,420 | 1,420 | 1,408 | 1,408 | 5,800 |
| 2004/01/07 | 1,396 | 1,405 | 1,390 | 1,392 | 6,200 |
| 2004/01/06 | 1,430 | 1,434 | 1,391 | 1,391 | 17,900 |
| 2004/01/05 | 1,380 | 1,400 | 1,379 | 1,379 | 1,600 |