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 |
---|---|---|---|---|---|
2009/12/30 | 646 | 646 | 627 | 628 | 24,300 |
2009/12/29 | 630 | 644 | 630 | 643 | 16,500 |
2009/12/28 | 640 | 646 | 635 | 635 | 8,000 |
2009/12/25 | 635 | 636 | 625 | 634 | 8,400 |
2009/12/24 | 630 | 636 | 628 | 635 | 5,600 |
2009/12/22 | 631 | 638 | 626 | 628 | 6,800 |
2009/12/21 | 627 | 627 | 618 | 621 | 4,300 |
2009/12/18 | 635 | 635 | 621 | 627 | 7,100 |
2009/12/17 | 639 | 644 | 619 | 636 | 10,300 |
2009/12/16 | 630 | 649 | 621 | 630 | 12,000 |
2009/12/15 | 617 | 622 | 612 | 620 | 5,000 |
2009/12/14 | 644 | 650 | 600 | 622 | 22,400 |
2009/12/11 | 620 | 634 | 609 | 624 | 17,100 |
2009/12/10 | 627 | 627 | 608 | 618 | 6,400 |
2009/12/09 | 605 | 630 | 605 | 627 | 5,300 |
2009/12/08 | 616 | 628 | 613 | 624 | 6,900 |
2009/12/07 | 617 | 627 | 613 | 616 | 6,300 |
2009/12/04 | 612 | 624 | 607 | 624 | 4,400 |
2009/12/03 | 613 | 624 | 596 | 622 | 21,500 |
2009/12/02 | 598 | 619 | 598 | 603 | 8,600 |
2009/12/01 | 609 | 615 | 598 | 612 | 19,400 |
2009/11/30 | 598 | 601 | 595 | 599 | 29,400 |
2009/11/27 | 590 | 611 | 587 | 600 | 16,600 |
2009/11/26 | 590 | 590 | 582 | 589 | 2,900 |
2009/11/25 | 595 | 595 | 570 | 588 | 13,300 |
2009/11/24 | 579 | 589 | 579 | 585 | 14,000 |
2009/11/20 | 596 | 600 | 596 | 599 | 4,400 |
2009/11/19 | 611 | 613 | 595 | 595 | 2,600 |
2009/11/18 | 599 | 611 | 599 | 604 | 4,500 |
2009/11/17 | 591 | 607 | 587 | 598 | 4,800 |
2009/11/16 | 601 | 611 | 598 | 600 | 3,300 |
2009/11/13 | 582 | 616 | 582 | 600 | 6,700 |
2009/11/12 | 617 | 617 | 601 | 602 | 7,800 |
2009/11/11 | 626 | 627 | 617 | 617 | 4,600 |
2009/11/10 | 628 | 648 | 628 | 636 | 6,000 |
2009/11/09 | 630 | 638 | 628 | 636 | 4,100 |
2009/11/06 | 646 | 646 | 632 | 637 | 3,700 |
2009/11/05 | 643 | 646 | 639 | 646 | 3,500 |
2009/11/04 | 638 | 647 | 636 | 645 | 6,000 |
2009/11/02 | 647 | 648 | 644 | 648 | 6,000 |
2009/10/30 | 649 | 649 | 642 | 647 | 25,900 |
2009/10/29 | 632 | 650 | 632 | 648 | 21,100 |
2009/10/28 | 629 | 639 | 629 | 639 | 10,500 |
2009/10/27 | 639 | 641 | 623 | 639 | 13,700 |
2009/10/26 | 636 | 639 | 626 | 634 | 9,800 |
2009/10/23 | 637 | 637 | 625 | 629 | 9,400 |
2009/10/22 | 635 | 635 | 626 | 633 | 6,000 |
2009/10/21 | 630 | 637 | 630 | 637 | 4,100 |
2009/10/20 | 630 | 635 | 623 | 632 | 8,000 |
2009/10/19 | 618 | 620 | 612 | 620 | 7,900 |
2009/10/16 | 607 | 619 | 604 | 615 | 6,200 |
2009/10/15 | 617 | 620 | 603 | 617 | 10,000 |
2009/10/14 | 603 | 615 | 595 | 615 | 11,500 |
2009/10/13 | 599 | 600 | 589 | 590 | 7,000 |
2009/10/09 | 585 | 599 | 585 | 595 | 6,300 |
2009/10/08 | 610 | 610 | 585 | 589 | 17,200 |
2009/10/07 | 589 | 600 | 586 | 600 | 7,500 |
2009/10/06 | 594 | 597 | 587 | 593 | 3,600 |
2009/10/05 | 613 | 613 | 589 | 600 | 7,200 |
2009/10/02 | 583 | 604 | 583 | 604 | 5,600 |
2009/10/01 | 620 | 620 | 610 | 612 | 3,200 |
2009/09/30 | 615 | 620 | 614 | 620 | 24,500 |
2009/09/29 | 608 | 614 | 602 | 614 | 19,400 |
2009/09/28 | 595 | 609 | 589 | 608 | 13,200 |
2009/09/25 | 601 | 601 | 582 | 587 | 12,100 |
2009/09/24 | 576 | 597 | 576 | 597 | 11,600 |
2009/09/18 | 571 | 578 | 567 | 572 | 9,100 |
2009/09/17 | 579 | 582 | 571 | 577 | 6,000 |
2009/09/16 | 581 | 591 | 578 | 578 | 7,100 |
2009/09/15 | 585 | 585 | 576 | 584 | 10,900 |
2009/09/14 | 592 | 598 | 583 | 583 | 11,400 |
2009/09/11 | 599 | 599 | 590 | 591 | 18,900 |
2009/09/10 | 601 | 608 | 600 | 600 | 6,300 |
2009/09/09 | 599 | 599 | 593 | 593 | 2,800 |
2009/09/08 | 600 | 600 | 590 | 595 | 10,000 |
2009/09/07 | 600 | 602 | 596 | 600 | 2,100 |
2009/09/04 | 601 | 605 | 595 | 595 | 11,100 |
2009/09/03 | 605 | 614 | 600 | 610 | 12,400 |
2009/09/02 | 605 | 616 | 600 | 601 | 13,400 |
2009/09/01 | 613 | 628 | 613 | 615 | 4,200 |
2009/08/31 | 622 | 627 | 610 | 618 | 39,300 |
2009/08/28 | 612 | 615 | 611 | 614 | 12,800 |
2009/08/27 | 611 | 613 | 608 | 612 | 5,200 |
2009/08/26 | 612 | 613 | 609 | 613 | 5,200 |
2009/08/25 | 610 | 611 | 607 | 607 | 7,600 |
2009/08/24 | 612 | 620 | 603 | 612 | 12,200 |
2009/08/21 | 607 | 610 | 601 | 602 | 11,000 |
2009/08/20 | 605 | 613 | 605 | 612 | 7,200 |
2009/08/19 | 604 | 607 | 604 | 605 | 3,000 |
2009/08/18 | 602 | 607 | 602 | 606 | 3,300 |
2009/08/17 | 612 | 613 | 603 | 609 | 9,200 |
2009/08/14 | 612 | 613 | 611 | 612 | 6,600 |
2009/08/13 | 608 | 612 | 604 | 610 | 2,800 |
2009/08/12 | 611 | 611 | 607 | 608 | 5,000 |
2009/08/11 | 610 | 615 | 609 | 613 | 4,200 |
2009/08/10 | 608 | 613 | 607 | 611 | 3,400 |
2009/08/07 | 608 | 611 | 600 | 608 | 10,400 |
2009/08/06 | 604 | 609 | 604 | 607 | 2,000 |
2009/08/05 | 612 | 612 | 606 | 606 | 2,400 |
2009/08/04 | 611 | 612 | 606 | 612 | 4,000 |
2009/08/03 | 610 | 612 | 606 | 609 | 6,900 |
2009/07/31 | 607 | 609 | 600 | 606 | 46,100 |
2009/07/30 | 622 | 630 | 621 | 627 | 34,300 |
2009/07/29 | 615 | 620 | 615 | 619 | 6,900 |
2009/07/28 | 614 | 615 | 609 | 614 | 4,700 |
2009/07/27 | 610 | 620 | 609 | 612 | 9,800 |
2009/07/24 | 605 | 610 | 602 | 607 | 12,500 |
2009/07/23 | 619 | 619 | 609 | 609 | 11,300 |
2009/07/22 | 613 | 616 | 606 | 612 | 8,300 |
2009/07/21 | 601 | 610 | 601 | 605 | 6,100 |
2009/07/17 | 602 | 605 | 598 | 598 | 3,300 |
2009/07/16 | 606 | 607 | 596 | 596 | 6,800 |
2009/07/15 | 612 | 612 | 593 | 598 | 15,600 |
2009/07/14 | 603 | 623 | 601 | 612 | 20,900 |
2009/07/13 | 625 | 631 | 598 | 603 | 29,100 |
2009/07/10 | 605 | 614 | 605 | 613 | 10,900 |
2009/07/09 | 610 | 614 | 601 | 603 | 15,400 |
2009/07/08 | 617 | 621 | 610 | 610 | 4,700 |
2009/07/07 | 616 | 629 | 610 | 618 | 11,600 |
2009/07/06 | 614 | 617 | 612 | 615 | 5,000 |
2009/07/03 | 612 | 622 | 607 | 614 | 7,700 |
2009/07/02 | 631 | 640 | 611 | 613 | 19,200 |
2009/07/01 | 635 | 640 | 630 | 635 | 7,400 |
2009/06/30 | 649 | 649 | 627 | 641 | 24,700 |
2009/06/29 | 640 | 663 | 637 | 649 | 23,100 |
2009/06/26 | 629 | 640 | 622 | 630 | 15,200 |
2009/06/25 | 610 | 625 | 610 | 622 | 14,100 |
2009/06/24 | 611 | 611 | 604 | 604 | 6,100 |
2009/06/23 | 604 | 610 | 600 | 604 | 11,100 |
2009/06/22 | 604 | 617 | 604 | 604 | 9,800 |
2009/06/19 | 613 | 613 | 601 | 607 | 14,800 |
2009/06/18 | 620 | 620 | 611 | 613 | 5,300 |
2009/06/17 | 612 | 625 | 612 | 615 | 4,500 |
2009/06/16 | 644 | 645 | 611 | 614 | 15,300 |
2009/06/15 | 651 | 651 | 637 | 643 | 44,900 |
2009/06/12 | 625 | 625 | 613 | 621 | 30,400 |
2009/06/11 | 608 | 620 | 608 | 615 | 8,400 |
2009/06/10 | 607 | 613 | 607 | 613 | 5,900 |
2009/06/09 | 611 | 611 | 604 | 606 | 10,000 |
2009/06/08 | 608 | 620 | 606 | 610 | 5,700 |
2009/06/05 | 616 | 618 | 610 | 610 | 5,200 |
2009/06/04 | 610 | 621 | 610 | 611 | 4,400 |
2009/06/03 | 618 | 623 | 609 | 609 | 5,500 |
2009/06/02 | 616 | 616 | 608 | 613 | 7,900 |
2009/06/01 | 622 | 623 | 608 | 611 | 12,300 |
2009/05/29 | 630 | 630 | 609 | 619 | 31,800 |
2009/05/28 | 622 | 636 | 622 | 630 | 19,200 |
2009/05/27 | 617 | 628 | 614 | 617 | 11,100 |
2009/05/26 | 616 | 618 | 605 | 613 | 15,600 |
2009/05/25 | 600 | 608 | 600 | 606 | 10,500 |
2009/05/22 | 597 | 604 | 597 | 600 | 5,300 |
2009/05/21 | 597 | 615 | 596 | 597 | 7,600 |
2009/05/20 | 604 | 609 | 599 | 602 | 5,100 |
2009/05/19 | 599 | 599 | 590 | 595 | 5,600 |
2009/05/18 | 597 | 597 | 580 | 585 | 12,700 |
2009/05/15 | 594 | 598 | 591 | 598 | 4,400 |
2009/05/14 | 603 | 604 | 596 | 596 | 9,500 |
2009/05/13 | 611 | 613 | 608 | 613 | 3,200 |
2009/05/12 | 608 | 615 | 606 | 606 | 3,300 |
2009/05/11 | 617 | 617 | 609 | 611 | 4,300 |
2009/05/08 | 613 | 613 | 605 | 613 | 6,800 |
2009/05/07 | 612 | 615 | 609 | 609 | 4,600 |
2009/05/01 | 617 | 618 | 605 | 606 | 5,300 |
2009/04/30 | 614 | 619 | 603 | 611 | 35,300 |
2009/04/28 | 623 | 629 | 622 | 623 | 20,300 |
2009/04/27 | 624 | 625 | 612 | 618 | 10,300 |
2009/04/24 | 617 | 625 | 605 | 605 | 19,100 |
2009/04/23 | 616 | 630 | 615 | 625 | 14,200 |
2009/04/22 | 624 | 625 | 611 | 625 | 16,300 |
2009/04/21 | 625 | 638 | 625 | 630 | 11,100 |
2009/04/20 | 634 | 649 | 631 | 643 | 5,300 |
2009/04/17 | 627 | 641 | 625 | 632 | 5,400 |
2009/04/16 | 629 | 649 | 625 | 627 | 7,600 |
2009/04/15 | 641 | 641 | 628 | 629 | 7,400 |
2009/04/14 | 637 | 662 | 621 | 651 | 12,900 |
2009/04/13 | 655 | 655 | 640 | 641 | 4,100 |
2009/04/10 | 659 | 670 | 651 | 656 | 6,900 |
2009/04/09 | 668 | 682 | 664 | 668 | 5,800 |
2009/04/08 | 666 | 678 | 666 | 671 | 6,600 |
2009/04/07 | 680 | 680 | 668 | 675 | 6,100 |
2009/04/06 | 695 | 695 | 664 | 671 | 7,800 |
2009/04/03 | 710 | 710 | 677 | 679 | 6,600 |
2009/04/02 | 707 | 711 | 700 | 710 | 6,900 |
2009/04/01 | 680 | 709 | 673 | 709 | 6,800 |
2009/03/31 | 711 | 714 | 685 | 686 | 30,500 |
2009/03/30 | 687 | 714 | 687 | 706 | 14,200 |
2009/03/27 | 678 | 686 | 668 | 686 | 11,500 |
2009/03/26 | 665 | 672 | 647 | 662 | 8,600 |
2009/03/25 | 659 | 660 | 645 | 660 | 16,800 |
2009/03/24 | 650 | 658 | 637 | 654 | 15,500 |
2009/03/23 | 635 | 645 | 628 | 642 | 10,300 |
2009/03/19 | 638 | 638 | 613 | 618 | 6,000 |
2009/03/18 | 620 | 631 | 616 | 618 | 6,500 |
2009/03/17 | 628 | 636 | 612 | 622 | 8,300 |
2009/03/16 | 634 | 638 | 626 | 629 | 14,700 |
2009/03/13 | 604 | 618 | 574 | 606 | 23,700 |
2009/03/12 | 610 | 614 | 601 | 603 | 7,100 |
2009/03/11 | 608 | 616 | 602 | 604 | 4,000 |
2009/03/10 | 602 | 608 | 593 | 596 | 7,100 |
2009/03/09 | 628 | 636 | 619 | 622 | 6,300 |
2009/03/06 | 641 | 650 | 638 | 638 | 9,500 |
2009/03/05 | 630 | 648 | 625 | 637 | 14,300 |
2009/03/04 | 616 | 630 | 616 | 625 | 4,200 |
2009/03/03 | 625 | 638 | 625 | 625 | 6,200 |
2009/03/02 | 630 | 640 | 630 | 630 | 6,900 |
2009/02/27 | 639 | 649 | 630 | 649 | 24,200 |
2009/02/26 | 621 | 641 | 621 | 640 | 13,800 |
2009/02/25 | 622 | 625 | 615 | 624 | 15,200 |
2009/02/24 | 600 | 615 | 600 | 612 | 9,000 |
2009/02/23 | 612 | 622 | 611 | 615 | 10,200 |
2009/02/20 | 623 | 625 | 614 | 619 | 7,400 |
2009/02/19 | 617 | 620 | 607 | 613 | 4,000 |
2009/02/18 | 603 | 607 | 603 | 607 | 6,000 |
2009/02/17 | 628 | 632 | 604 | 613 | 4,000 |
2009/02/16 | 628 | 639 | 620 | 628 | 8,900 |
2009/02/13 | 598 | 611 | 596 | 608 | 6,400 |
2009/02/12 | 597 | 605 | 597 | 598 | 6,900 |
2009/02/10 | 621 | 621 | 600 | 602 | 4,100 |
2009/02/09 | 600 | 610 | 597 | 601 | 5,300 |
2009/02/06 | 623 | 623 | 606 | 610 | 2,700 |
2009/02/05 | 641 | 641 | 613 | 615 | 13,100 |
2009/02/04 | 601 | 626 | 601 | 626 | 3,700 |
2009/02/03 | 600 | 627 | 600 | 611 | 4,600 |
2009/02/02 | 627 | 627 | 601 | 602 | 4,900 |
2009/01/30 | 640 | 640 | 594 | 619 | 36,300 |
2009/01/29 | 645 | 660 | 640 | 660 | 18,200 |
2009/01/28 | 635 | 635 | 628 | 635 | 7,700 |
2009/01/27 | 618 | 631 | 612 | 631 | 11,200 |
2009/01/26 | 595 | 611 | 595 | 605 | 4,100 |
2009/01/23 | 600 | 604 | 587 | 595 | 7,700 |
2009/01/22 | 603 | 603 | 598 | 603 | 5,000 |
2009/01/21 | 587 | 597 | 582 | 586 | 9,300 |
2009/01/20 | 600 | 605 | 585 | 587 | 8,400 |
2009/01/19 | 601 | 612 | 598 | 607 | 7,200 |
2009/01/16 | 600 | 612 | 591 | 611 | 10,600 |
2009/01/15 | 575 | 600 | 575 | 591 | 15,700 |
2009/01/14 | 585 | 592 | 579 | 585 | 10,300 |
2009/01/13 | 611 | 611 | 591 | 593 | 17,700 |
2009/01/09 | 602 | 640 | 600 | 601 | 41,200 |
2009/01/08 | 636 | 644 | 629 | 632 | 8,400 |
2009/01/07 | 659 | 677 | 651 | 652 | 9,600 |
2009/01/06 | 666 | 673 | 659 | 659 | 3,200 |
2009/01/05 | 688 | 688 | 658 | 668 | 2,300 |