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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,066 | 1,066 | 1,038 | 1,038 | 24,200 |
| 2005/12/29 | 1,038 | 1,054 | 1,038 | 1,053 | 18,900 |
| 2005/12/28 | 1,046 | 1,046 | 1,036 | 1,038 | 8,000 |
| 2005/12/27 | 1,046 | 1,046 | 1,040 | 1,040 | 18,500 |
| 2005/12/26 | 1,055 | 1,058 | 1,044 | 1,046 | 14,500 |
| 2005/12/22 | 1,066 | 1,067 | 1,051 | 1,054 | 12,300 |
| 2005/12/21 | 1,050 | 1,058 | 1,039 | 1,048 | 13,500 |
| 2005/12/20 | 1,034 | 1,050 | 1,034 | 1,050 | 15,300 |
| 2005/12/19 | 1,060 | 1,060 | 1,031 | 1,033 | 16,900 |
| 2005/12/16 | 1,055 | 1,055 | 1,050 | 1,051 | 9,600 |
| 2005/12/15 | 1,052 | 1,058 | 1,051 | 1,053 | 8,400 |
| 2005/12/14 | 1,055 | 1,064 | 1,050 | 1,050 | 31,500 |
| 2005/12/13 | 1,079 | 1,084 | 1,054 | 1,054 | 15,800 |
| 2005/12/12 | 1,051 | 1,071 | 1,051 | 1,053 | 26,900 |
| 2005/12/09 | 1,056 | 1,072 | 1,050 | 1,058 | 46,500 |
| 2005/12/08 | 1,070 | 1,071 | 1,060 | 1,066 | 7,000 |
| 2005/12/07 | 1,073 | 1,085 | 1,062 | 1,063 | 20,800 |
| 2005/12/06 | 1,082 | 1,095 | 1,073 | 1,073 | 13,900 |
| 2005/12/05 | 1,093 | 1,093 | 1,080 | 1,092 | 14,400 |
| 2005/12/02 | 1,090 | 1,097 | 1,080 | 1,087 | 12,000 |
| 2005/12/01 | 1,084 | 1,099 | 1,079 | 1,081 | 11,900 |
| 2005/11/30 | 1,100 | 1,100 | 1,082 | 1,084 | 20,700 |
| 2005/11/29 | 1,080 | 1,095 | 1,070 | 1,094 | 16,900 |
| 2005/11/28 | 1,068 | 1,078 | 1,068 | 1,070 | 11,100 |
| 2005/11/25 | 1,072 | 1,091 | 1,062 | 1,084 | 15,300 |
| 2005/11/24 | 1,091 | 1,094 | 1,072 | 1,072 | 18,100 |
| 2005/11/22 | 1,090 | 1,099 | 1,080 | 1,091 | 13,600 |
| 2005/11/21 | 1,104 | 1,105 | 1,071 | 1,071 | 15,600 |
| 2005/11/18 | 1,085 | 1,102 | 1,085 | 1,101 | 11,000 |
| 2005/11/17 | 1,085 | 1,096 | 1,072 | 1,096 | 9,400 |
| 2005/11/16 | 1,077 | 1,086 | 1,075 | 1,083 | 10,200 |
| 2005/11/15 | 1,090 | 1,096 | 1,077 | 1,077 | 10,200 |
| 2005/11/14 | 1,086 | 1,100 | 1,076 | 1,076 | 8,800 |
| 2005/11/11 | 1,081 | 1,096 | 1,075 | 1,085 | 12,000 |
| 2005/11/10 | 1,090 | 1,090 | 1,064 | 1,081 | 10,900 |
| 2005/11/09 | 1,097 | 1,097 | 1,082 | 1,083 | 11,000 |
| 2005/11/08 | 1,100 | 1,100 | 1,083 | 1,083 | 4,700 |
| 2005/11/07 | 1,095 | 1,100 | 1,084 | 1,096 | 13,600 |
| 2005/11/04 | 1,090 | 1,095 | 1,060 | 1,085 | 13,100 |
| 2005/11/02 | 1,061 | 1,099 | 1,061 | 1,090 | 25,500 |
| 2005/11/01 | 1,105 | 1,105 | 1,070 | 1,070 | 9,200 |
| 2005/10/31 | 1,100 | 1,108 | 1,088 | 1,100 | 41,100 |
| 2005/10/28 | 1,040 | 1,061 | 1,035 | 1,061 | 25,000 |
| 2005/10/27 | 1,033 | 1,046 | 1,030 | 1,044 | 19,400 |
| 2005/10/26 | 1,019 | 1,030 | 1,003 | 1,029 | 38,400 |
| 2005/10/25 | 994 | 1,005 | 984 | 992 | 32,300 |
| 2005/10/24 | 1,010 | 1,012 | 979 | 984 | 43,700 |
| 2005/10/21 | 1,010 | 1,035 | 1,010 | 1,011 | 40,300 |
| 2005/10/20 | 1,057 | 1,085 | 1,041 | 1,045 | 25,100 |
| 2005/10/19 | 1,082 | 1,086 | 1,055 | 1,072 | 18,100 |
| 2005/10/18 | 1,105 | 1,105 | 1,080 | 1,080 | 18,100 |
| 2005/10/17 | 1,109 | 1,112 | 1,097 | 1,101 | 14,200 |
| 2005/10/14 | 1,112 | 1,112 | 1,100 | 1,100 | 15,600 |
| 2005/10/13 | 1,103 | 1,118 | 1,101 | 1,109 | 16,600 |
| 2005/10/12 | 1,114 | 1,119 | 1,106 | 1,106 | 22,900 |
| 2005/10/11 | 1,101 | 1,115 | 1,101 | 1,114 | 18,600 |
| 2005/10/07 | 1,101 | 1,105 | 1,101 | 1,101 | 14,600 |
| 2005/10/06 | 1,105 | 1,110 | 1,101 | 1,101 | 20,400 |
| 2005/10/05 | 1,105 | 1,109 | 1,103 | 1,104 | 23,100 |
| 2005/10/04 | 1,105 | 1,111 | 1,101 | 1,104 | 24,500 |
| 2005/10/03 | 1,125 | 1,127 | 1,102 | 1,110 | 23,700 |
| 2005/09/30 | 1,150 | 1,150 | 1,122 | 1,139 | 41,400 |
| 2005/09/29 | 1,139 | 1,146 | 1,131 | 1,143 | 16,800 |
| 2005/09/28 | 1,132 | 1,138 | 1,131 | 1,138 | 6,400 |
| 2005/09/27 | 1,138 | 1,140 | 1,131 | 1,131 | 8,000 |
| 2005/09/26 | 1,143 | 1,170 | 1,130 | 1,141 | 25,200 |
| 2005/09/22 | 1,135 | 1,139 | 1,122 | 1,126 | 14,800 |
| 2005/09/21 | 1,139 | 1,139 | 1,127 | 1,131 | 14,500 |
| 2005/09/20 | 1,125 | 1,145 | 1,124 | 1,132 | 26,500 |
| 2005/09/16 | 1,132 | 1,132 | 1,119 | 1,124 | 52,200 |
| 2005/09/15 | 1,143 | 1,148 | 1,127 | 1,130 | 30,100 |
| 2005/09/14 | 1,157 | 1,164 | 1,142 | 1,142 | 13,400 |
| 2005/09/13 | 1,155 | 1,160 | 1,154 | 1,157 | 5,300 |
| 2005/09/12 | 1,169 | 1,169 | 1,154 | 1,154 | 11,600 |
| 2005/09/09 | 1,170 | 1,170 | 1,150 | 1,154 | 49,600 |
| 2005/09/08 | 1,145 | 1,145 | 1,135 | 1,136 | 20,900 |
| 2005/09/07 | 1,167 | 1,167 | 1,130 | 1,144 | 20,600 |
| 2005/09/06 | 1,168 | 1,175 | 1,154 | 1,154 | 15,500 |
| 2005/09/05 | 1,175 | 1,178 | 1,168 | 1,168 | 8,600 |
| 2005/09/02 | 1,169 | 1,185 | 1,169 | 1,177 | 6,500 |
| 2005/09/01 | 1,189 | 1,189 | 1,169 | 1,169 | 16,900 |
| 2005/08/31 | 1,185 | 1,185 | 1,170 | 1,170 | 19,100 |
| 2005/08/30 | 1,178 | 1,188 | 1,174 | 1,187 | 19,700 |
| 2005/08/29 | 1,173 | 1,189 | 1,168 | 1,175 | 9,800 |
| 2005/08/26 | 1,192 | 1,193 | 1,184 | 1,193 | 9,000 |
| 2005/08/25 | 1,201 | 1,201 | 1,187 | 1,192 | 10,300 |
| 2005/08/24 | 1,200 | 1,201 | 1,192 | 1,200 | 10,300 |
| 2005/08/23 | 1,195 | 1,205 | 1,191 | 1,191 | 8,200 |
| 2005/08/22 | 1,191 | 1,200 | 1,191 | 1,200 | 6,100 |
| 2005/08/19 | 1,199 | 1,200 | 1,189 | 1,190 | 6,700 |
| 2005/08/18 | 1,198 | 1,204 | 1,194 | 1,199 | 8,600 |
| 2005/08/17 | 1,202 | 1,203 | 1,187 | 1,187 | 4,500 |
| 2005/08/16 | 1,199 | 1,209 | 1,184 | 1,202 | 9,600 |
| 2005/08/15 | 1,178 | 1,193 | 1,178 | 1,185 | 5,100 |
| 2005/08/12 | 1,200 | 1,218 | 1,187 | 1,198 | 7,200 |
| 2005/08/11 | 1,201 | 1,216 | 1,201 | 1,204 | 7,700 |
| 2005/08/10 | 1,173 | 1,209 | 1,173 | 1,200 | 19,600 |
| 2005/08/09 | 1,163 | 1,178 | 1,154 | 1,173 | 6,700 |
| 2005/08/08 | 1,150 | 1,167 | 1,131 | 1,167 | 14,100 |
| 2005/08/05 | 1,166 | 1,198 | 1,150 | 1,163 | 14,300 |
| 2005/08/04 | 1,193 | 1,203 | 1,182 | 1,182 | 6,600 |
| 2005/08/03 | 1,195 | 1,212 | 1,190 | 1,194 | 6,700 |
| 2005/08/02 | 1,200 | 1,200 | 1,153 | 1,199 | 8,100 |
| 2005/08/01 | 1,219 | 1,225 | 1,213 | 1,213 | 7,000 |
| 2005/07/29 | 1,223 | 1,224 | 1,211 | 1,217 | 28,900 |
| 2005/07/28 | 1,199 | 1,207 | 1,192 | 1,203 | 12,000 |
| 2005/07/27 | 1,184 | 1,197 | 1,181 | 1,196 | 19,600 |
| 2005/07/26 | 1,191 | 1,191 | 1,180 | 1,190 | 5,600 |
| 2005/07/25 | 1,188 | 1,190 | 1,178 | 1,182 | 9,600 |
| 2005/07/22 | 1,173 | 1,190 | 1,172 | 1,178 | 8,700 |
| 2005/07/21 | 1,175 | 1,186 | 1,172 | 1,172 | 6,700 |
| 2005/07/20 | 1,180 | 1,184 | 1,173 | 1,176 | 5,100 |
| 2005/07/19 | 1,176 | 1,179 | 1,171 | 1,179 | 6,500 |
| 2005/07/15 | 1,185 | 1,189 | 1,173 | 1,173 | 6,400 |
| 2005/07/14 | 1,182 | 1,185 | 1,176 | 1,176 | 4,500 |
| 2005/07/13 | 1,177 | 1,184 | 1,170 | 1,184 | 3,200 |
| 2005/07/12 | 1,189 | 1,190 | 1,172 | 1,173 | 4,800 |
| 2005/07/11 | 1,195 | 1,195 | 1,182 | 1,182 | 10,300 |
| 2005/07/08 | 1,162 | 1,184 | 1,162 | 1,166 | 10,800 |
| 2005/07/07 | 1,166 | 1,180 | 1,163 | 1,172 | 10,500 |
| 2005/07/06 | 1,162 | 1,185 | 1,162 | 1,185 | 10,000 |
| 2005/07/05 | 1,192 | 1,192 | 1,180 | 1,180 | 5,800 |
| 2005/07/04 | 1,187 | 1,198 | 1,185 | 1,190 | 6,500 |
| 2005/07/01 | 1,198 | 1,210 | 1,177 | 1,186 | 5,400 |
| 2005/06/30 | 1,198 | 1,210 | 1,190 | 1,190 | 36,500 |
| 2005/06/29 | 1,200 | 1,202 | 1,171 | 1,187 | 20,100 |
| 2005/06/28 | 1,190 | 1,195 | 1,178 | 1,195 | 4,900 |
| 2005/06/27 | 1,199 | 1,199 | 1,174 | 1,177 | 5,500 |
| 2005/06/24 | 1,186 | 1,202 | 1,175 | 1,202 | 11,100 |
| 2005/06/23 | 1,190 | 1,190 | 1,181 | 1,185 | 2,300 |
| 2005/06/22 | 1,188 | 1,191 | 1,176 | 1,190 | 7,000 |
| 2005/06/21 | 1,190 | 1,199 | 1,177 | 1,192 | 3,900 |
| 2005/06/20 | 1,190 | 1,195 | 1,176 | 1,190 | 5,000 |
| 2005/06/17 | 1,186 | 1,199 | 1,177 | 1,188 | 28,000 |
| 2005/06/16 | 1,168 | 1,170 | 1,156 | 1,157 | 5,500 |
| 2005/06/15 | 1,168 | 1,172 | 1,157 | 1,168 | 10,400 |
| 2005/06/14 | 1,158 | 1,162 | 1,152 | 1,155 | 6,800 |
| 2005/06/13 | 1,164 | 1,171 | 1,164 | 1,166 | 2,800 |
| 2005/06/10 | 1,155 | 1,174 | 1,154 | 1,166 | 28,000 |
| 2005/06/09 | 1,179 | 1,179 | 1,159 | 1,170 | 9,600 |
| 2005/06/08 | 1,173 | 1,175 | 1,152 | 1,160 | 16,300 |
| 2005/06/07 | 1,169 | 1,181 | 1,167 | 1,173 | 8,700 |
| 2005/06/06 | 1,180 | 1,186 | 1,170 | 1,186 | 12,700 |
| 2005/06/03 | 1,183 | 1,194 | 1,175 | 1,183 | 8,700 |
| 2005/06/02 | 1,209 | 1,219 | 1,190 | 1,200 | 17,100 |
| 2005/06/01 | 1,209 | 1,214 | 1,192 | 1,210 | 8,200 |
| 2005/05/31 | 1,209 | 1,219 | 1,188 | 1,210 | 31,700 |
| 2005/05/30 | 1,178 | 1,213 | 1,178 | 1,190 | 20,300 |
| 2005/05/27 | 1,192 | 1,192 | 1,174 | 1,175 | 8,200 |
| 2005/05/26 | 1,180 | 1,192 | 1,166 | 1,176 | 7,500 |
| 2005/05/25 | 1,179 | 1,180 | 1,165 | 1,165 | 11,700 |
| 2005/05/24 | 1,173 | 1,180 | 1,171 | 1,174 | 9,100 |
| 2005/05/23 | 1,166 | 1,177 | 1,166 | 1,168 | 6,100 |
| 2005/05/20 | 1,183 | 1,183 | 1,165 | 1,169 | 6,700 |
| 2005/05/19 | 1,181 | 1,193 | 1,170 | 1,183 | 13,200 |
| 2005/05/18 | 1,178 | 1,178 | 1,165 | 1,168 | 13,000 |
| 2005/05/17 | 1,151 | 1,166 | 1,151 | 1,159 | 12,900 |
| 2005/05/16 | 1,171 | 1,176 | 1,157 | 1,160 | 16,800 |
| 2005/05/13 | 1,172 | 1,181 | 1,170 | 1,170 | 6,500 |
| 2005/05/12 | 1,184 | 1,188 | 1,165 | 1,172 | 9,600 |
| 2005/05/11 | 1,184 | 1,196 | 1,182 | 1,193 | 9,300 |
| 2005/05/10 | 1,196 | 1,203 | 1,182 | 1,190 | 13,500 |
| 2005/05/09 | 1,192 | 1,199 | 1,190 | 1,194 | 9,300 |
| 2005/05/06 | 1,200 | 1,200 | 1,185 | 1,193 | 13,900 |
| 2005/05/02 | 1,171 | 1,198 | 1,167 | 1,195 | 8,300 |
| 2005/04/28 | 1,203 | 1,203 | 1,162 | 1,165 | 23,400 |
| 2005/04/27 | 1,171 | 1,185 | 1,171 | 1,182 | 20,200 |
| 2005/04/26 | 1,180 | 1,180 | 1,168 | 1,171 | 8,100 |
| 2005/04/25 | 1,198 | 1,198 | 1,160 | 1,160 | 24,000 |
| 2005/04/22 | 1,189 | 1,200 | 1,170 | 1,196 | 18,200 |
| 2005/04/21 | 1,160 | 1,205 | 1,154 | 1,169 | 14,200 |
| 2005/04/20 | 1,200 | 1,200 | 1,175 | 1,180 | 20,200 |
| 2005/04/19 | 1,142 | 1,181 | 1,134 | 1,181 | 21,800 |
| 2005/04/18 | 1,180 | 1,189 | 1,126 | 1,140 | 51,400 |
| 2005/04/15 | 1,210 | 1,216 | 1,174 | 1,202 | 41,500 |
| 2005/04/14 | 1,241 | 1,259 | 1,214 | 1,230 | 9,200 |
| 2005/04/13 | 1,255 | 1,257 | 1,236 | 1,256 | 8,500 |
| 2005/04/12 | 1,245 | 1,260 | 1,237 | 1,245 | 6,200 |
| 2005/04/11 | 1,263 | 1,263 | 1,239 | 1,246 | 8,800 |
| 2005/04/08 | 1,256 | 1,269 | 1,233 | 1,262 | 18,200 |
| 2005/04/07 | 1,263 | 1,263 | 1,225 | 1,247 | 12,900 |
| 2005/04/06 | 1,233 | 1,269 | 1,232 | 1,269 | 33,300 |
| 2005/04/05 | 1,243 | 1,245 | 1,233 | 1,235 | 18,200 |
| 2005/04/04 | 1,237 | 1,240 | 1,228 | 1,236 | 18,000 |
| 2005/04/01 | 1,234 | 1,236 | 1,203 | 1,236 | 6,400 |
| 2005/03/31 | 1,229 | 1,240 | 1,210 | 1,240 | 38,600 |
| 2005/03/30 | 1,186 | 1,209 | 1,185 | 1,209 | 13,300 |
| 2005/03/29 | 1,198 | 1,200 | 1,181 | 1,193 | 10,700 |
| 2005/03/28 | 1,205 | 1,207 | 1,190 | 1,197 | 13,500 |
| 2005/03/25 | 1,217 | 1,220 | 1,194 | 1,215 | 24,200 |
| 2005/03/24 | 1,231 | 1,245 | 1,210 | 1,217 | 16,500 |
| 2005/03/23 | 1,239 | 1,240 | 1,222 | 1,232 | 18,700 |
| 2005/03/22 | 1,233 | 1,242 | 1,230 | 1,233 | 17,400 |
| 2005/03/18 | 1,214 | 1,230 | 1,214 | 1,223 | 23,700 |
| 2005/03/17 | 1,218 | 1,223 | 1,208 | 1,210 | 20,300 |
| 2005/03/16 | 1,219 | 1,220 | 1,206 | 1,217 | 14,400 |
| 2005/03/15 | 1,209 | 1,216 | 1,204 | 1,214 | 20,400 |
| 2005/03/14 | 1,203 | 1,208 | 1,196 | 1,204 | 17,400 |
| 2005/03/11 | 1,203 | 1,209 | 1,200 | 1,203 | 39,600 |
| 2005/03/10 | 1,205 | 1,214 | 1,200 | 1,201 | 12,400 |
| 2005/03/09 | 1,207 | 1,213 | 1,203 | 1,203 | 13,800 |
| 2005/03/08 | 1,200 | 1,218 | 1,185 | 1,205 | 59,300 |
| 2005/03/07 | 1,200 | 1,200 | 1,190 | 1,198 | 13,100 |
| 2005/03/04 | 1,183 | 1,199 | 1,182 | 1,195 | 18,200 |
| 2005/03/03 | 1,195 | 1,207 | 1,189 | 1,190 | 29,900 |
| 2005/03/02 | 1,197 | 1,200 | 1,195 | 1,196 | 14,000 |
| 2005/03/01 | 1,196 | 1,219 | 1,185 | 1,206 | 31,600 |
| 2005/02/28 | 1,175 | 1,190 | 1,174 | 1,190 | 13,500 |
| 2005/02/25 | 1,182 | 1,192 | 1,182 | 1,182 | 30,200 |
| 2005/02/24 | 1,188 | 1,188 | 1,170 | 1,170 | 16,700 |
| 2005/02/23 | 1,160 | 1,206 | 1,152 | 1,188 | 37,500 |
| 2005/02/22 | 1,203 | 1,203 | 1,154 | 1,177 | 48,700 |
| 2005/02/21 | 1,213 | 1,213 | 1,201 | 1,203 | 30,400 |
| 2005/02/18 | 1,214 | 1,216 | 1,206 | 1,213 | 13,400 |
| 2005/02/17 | 1,216 | 1,221 | 1,210 | 1,215 | 29,900 |
| 2005/02/16 | 1,203 | 1,220 | 1,190 | 1,212 | 68,200 |
| 2005/02/15 | 1,358 | 1,359 | 1,189 | 1,222 | 124,600 |
| 2005/02/14 | 1,369 | 1,369 | 1,356 | 1,359 | 9,800 |
| 2005/02/10 | 1,362 | 1,372 | 1,355 | 1,365 | 7,700 |
| 2005/02/09 | 1,374 | 1,374 | 1,357 | 1,369 | 6,700 |
| 2005/02/08 | 1,378 | 1,380 | 1,365 | 1,365 | 17,600 |
| 2005/02/07 | 1,345 | 1,363 | 1,345 | 1,358 | 26,400 |
| 2005/02/04 | 1,341 | 1,350 | 1,330 | 1,343 | 10,100 |
| 2005/02/03 | 1,329 | 1,340 | 1,328 | 1,340 | 10,300 |
| 2005/02/02 | 1,323 | 1,330 | 1,321 | 1,330 | 19,400 |
| 2005/02/01 | 1,321 | 1,324 | 1,316 | 1,321 | 23,200 |
| 2005/01/31 | 1,298 | 1,328 | 1,298 | 1,313 | 33,200 |
| 2005/01/28 | 1,292 | 1,292 | 1,276 | 1,289 | 28,200 |
| 2005/01/27 | 1,290 | 1,292 | 1,289 | 1,291 | 12,100 |
| 2005/01/26 | 1,282 | 1,295 | 1,282 | 1,287 | 6,600 |
| 2005/01/25 | 1,280 | 1,285 | 1,275 | 1,284 | 9,600 |
| 2005/01/24 | 1,279 | 1,284 | 1,277 | 1,280 | 4,800 |
| 2005/01/21 | 1,268 | 1,287 | 1,268 | 1,269 | 11,800 |
| 2005/01/20 | 1,269 | 1,275 | 1,269 | 1,269 | 8,100 |
| 2005/01/19 | 1,271 | 1,290 | 1,271 | 1,272 | 6,900 |
| 2005/01/18 | 1,280 | 1,290 | 1,270 | 1,270 | 9,700 |
| 2005/01/17 | 1,285 | 1,296 | 1,270 | 1,278 | 24,200 |
| 2005/01/14 | 1,294 | 1,297 | 1,285 | 1,285 | 12,600 |
| 2005/01/13 | 1,298 | 1,298 | 1,285 | 1,285 | 7,200 |
| 2005/01/12 | 1,286 | 1,299 | 1,285 | 1,285 | 26,100 |
| 2005/01/11 | 1,279 | 1,295 | 1,275 | 1,286 | 12,400 |
| 2005/01/07 | 1,266 | 1,276 | 1,261 | 1,268 | 7,400 |
| 2005/01/06 | 1,266 | 1,280 | 1,266 | 1,270 | 4,000 |
| 2005/01/05 | 1,264 | 1,281 | 1,264 | 1,275 | 15,000 |
| 2005/01/04 | 1,269 | 1,274 | 1,253 | 1,274 | 2,700 |