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 |
---|---|---|---|---|---|
2010/12/30 | 628 | 628 | 617 | 623 | 22,300 |
2010/12/29 | 629 | 635 | 625 | 635 | 21,700 |
2010/12/28 | 620 | 623 | 620 | 623 | 5,200 |
2010/12/27 | 620 | 620 | 617 | 620 | 5,300 |
2010/12/24 | 618 | 622 | 618 | 622 | 8,300 |
2010/12/22 | 627 | 627 | 625 | 626 | 4,100 |
2010/12/21 | 626 | 629 | 625 | 627 | 7,000 |
2010/12/20 | 630 | 630 | 626 | 626 | 3,200 |
2010/12/17 | 623 | 636 | 623 | 630 | 8,400 |
2010/12/16 | 619 | 621 | 617 | 621 | 5,100 |
2010/12/15 | 617 | 619 | 610 | 619 | 8,200 |
2010/12/14 | 622 | 624 | 613 | 621 | 10,300 |
2010/12/13 | 609 | 616 | 607 | 615 | 8,600 |
2010/12/10 | 610 | 620 | 609 | 619 | 25,900 |
2010/12/09 | 621 | 624 | 618 | 620 | 4,700 |
2010/12/08 | 608 | 621 | 605 | 621 | 5,100 |
2010/12/07 | 615 | 615 | 600 | 608 | 7,500 |
2010/12/06 | 612 | 615 | 610 | 615 | 2,700 |
2010/12/03 | 619 | 620 | 614 | 615 | 1,700 |
2010/12/02 | 624 | 624 | 609 | 609 | 3,700 |
2010/12/01 | 600 | 600 | 596 | 599 | 3,400 |
2010/11/30 | 624 | 624 | 607 | 607 | 21,300 |
2010/11/29 | 617 | 626 | 616 | 624 | 10,900 |
2010/11/26 | 616 | 620 | 612 | 613 | 7,600 |
2010/11/25 | 607 | 607 | 599 | 606 | 7,800 |
2010/11/24 | 600 | 617 | 600 | 604 | 6,800 |
2010/11/22 | 606 | 608 | 605 | 605 | 5,100 |
2010/11/19 | 606 | 606 | 601 | 606 | 4,100 |
2010/11/18 | 601 | 621 | 601 | 608 | 6,000 |
2010/11/17 | 597 | 602 | 597 | 602 | 1,300 |
2010/11/16 | 601 | 607 | 597 | 597 | 2,700 |
2010/11/15 | 600 | 602 | 599 | 601 | 2,400 |
2010/11/12 | 609 | 609 | 598 | 598 | 4,100 |
2010/11/11 | 610 | 622 | 610 | 612 | 4,400 |
2010/11/10 | 607 | 614 | 607 | 614 | 5,400 |
2010/11/09 | 608 | 612 | 608 | 612 | 2,900 |
2010/11/08 | 597 | 609 | 597 | 608 | 3,100 |
2010/11/05 | 594 | 600 | 593 | 597 | 9,400 |
2010/11/04 | 552 | 577 | 551 | 575 | 8,300 |
2010/11/02 | 576 | 576 | 546 | 551 | 16,100 |
2010/11/01 | 576 | 590 | 576 | 576 | 2,400 |
2010/10/29 | 591 | 594 | 576 | 582 | 31,400 |
2010/10/28 | 587 | 601 | 587 | 591 | 15,900 |
2010/10/27 | 581 | 588 | 581 | 586 | 9,000 |
2010/10/26 | 581 | 588 | 580 | 580 | 4,500 |
2010/10/25 | 583 | 583 | 576 | 576 | 10,500 |
2010/10/22 | 576 | 589 | 575 | 581 | 7,500 |
2010/10/21 | 582 | 582 | 571 | 577 | 8,900 |
2010/10/20 | 590 | 591 | 578 | 582 | 10,200 |
2010/10/19 | 594 | 605 | 594 | 599 | 3,000 |
2010/10/18 | 590 | 608 | 574 | 601 | 7,100 |
2010/10/15 | 600 | 600 | 590 | 590 | 5,700 |
2010/10/14 | 600 | 610 | 598 | 606 | 10,100 |
2010/10/13 | 617 | 617 | 603 | 603 | 3,500 |
2010/10/12 | 662 | 662 | 607 | 613 | 19,900 |
2010/10/08 | 633 | 662 | 633 | 657 | 7,500 |
2010/10/07 | 627 | 657 | 627 | 643 | 7,600 |
2010/10/06 | 642 | 642 | 622 | 637 | 7,500 |
2010/10/05 | 617 | 645 | 610 | 644 | 5,500 |
2010/10/04 | 641 | 641 | 625 | 625 | 2,200 |
2010/10/01 | 651 | 651 | 611 | 635 | 8,600 |
2010/09/30 | 678 | 683 | 651 | 655 | 24,500 |
2010/09/29 | 670 | 679 | 669 | 679 | 23,000 |
2010/09/28 | 665 | 669 | 663 | 669 | 8,900 |
2010/09/27 | 652 | 665 | 648 | 665 | 8,200 |
2010/09/24 | 648 | 649 | 642 | 642 | 10,600 |
2010/09/22 | 654 | 662 | 654 | 657 | 5,500 |
2010/09/21 | 659 | 659 | 653 | 653 | 2,300 |
2010/09/17 | 627 | 655 | 627 | 654 | 12,400 |
2010/09/16 | 658 | 658 | 632 | 637 | 4,300 |
2010/09/15 | 637 | 655 | 623 | 655 | 7,800 |
2010/09/14 | 635 | 640 | 616 | 640 | 8,300 |
2010/09/13 | 665 | 665 | 645 | 646 | 5,100 |
2010/09/10 | 660 | 665 | 660 | 662 | 21,000 |
2010/09/09 | 653 | 659 | 650 | 656 | 4,600 |
2010/09/08 | 655 | 656 | 650 | 656 | 3,600 |
2010/09/07 | 655 | 660 | 648 | 657 | 2,900 |
2010/09/06 | 662 | 665 | 654 | 665 | 5,900 |
2010/09/03 | 660 | 665 | 660 | 662 | 8,300 |
2010/09/02 | 651 | 660 | 643 | 660 | 8,100 |
2010/09/01 | 661 | 661 | 641 | 648 | 7,400 |
2010/08/31 | 662 | 662 | 643 | 651 | 23,500 |
2010/08/30 | 675 | 675 | 655 | 667 | 18,200 |
2010/08/27 | 645 | 674 | 645 | 674 | 11,400 |
2010/08/26 | 645 | 645 | 638 | 645 | 3,300 |
2010/08/25 | 647 | 647 | 637 | 641 | 4,900 |
2010/08/24 | 644 | 644 | 637 | 640 | 5,200 |
2010/08/23 | 630 | 640 | 630 | 637 | 4,600 |
2010/08/20 | 631 | 635 | 631 | 633 | 4,100 |
2010/08/19 | 630 | 641 | 629 | 641 | 3,900 |
2010/08/18 | 625 | 630 | 609 | 630 | 4,800 |
2010/08/17 | 602 | 625 | 601 | 625 | 3,400 |
2010/08/16 | 605 | 622 | 605 | 622 | 3,500 |
2010/08/13 | 615 | 618 | 605 | 615 | 2,900 |
2010/08/12 | 603 | 615 | 603 | 613 | 3,200 |
2010/08/11 | 625 | 625 | 609 | 616 | 6,600 |
2010/08/10 | 637 | 637 | 632 | 634 | 6,300 |
2010/08/09 | 636 | 648 | 636 | 647 | 3,800 |
2010/08/06 | 638 | 647 | 638 | 646 | 3,700 |
2010/08/05 | 646 | 646 | 631 | 645 | 4,200 |
2010/08/04 | 644 | 646 | 637 | 637 | 4,100 |
2010/08/03 | 647 | 648 | 646 | 646 | 2,300 |
2010/08/02 | 643 | 643 | 633 | 637 | 3,700 |
2010/07/30 | 648 | 648 | 628 | 633 | 22,700 |
2010/07/29 | 646 | 649 | 646 | 649 | 9,300 |
2010/07/28 | 647 | 649 | 646 | 648 | 4,000 |
2010/07/27 | 647 | 647 | 641 | 642 | 4,400 |
2010/07/26 | 650 | 650 | 641 | 642 | 5,600 |
2010/07/23 | 635 | 644 | 634 | 644 | 6,800 |
2010/07/22 | 612 | 626 | 612 | 623 | 3,700 |
2010/07/21 | 612 | 626 | 612 | 622 | 5,000 |
2010/07/20 | 609 | 620 | 609 | 618 | 4,700 |
2010/07/16 | 637 | 637 | 618 | 619 | 4,700 |
2010/07/15 | 644 | 644 | 638 | 638 | 5,100 |
2010/07/14 | 639 | 647 | 638 | 645 | 3,100 |
2010/07/13 | 647 | 648 | 639 | 639 | 6,400 |
2010/07/12 | 649 | 650 | 644 | 644 | 11,100 |
2010/07/09 | 635 | 640 | 632 | 638 | 5,300 |
2010/07/08 | 625 | 637 | 625 | 628 | 6,300 |
2010/07/07 | 633 | 633 | 621 | 622 | 4,100 |
2010/07/06 | 630 | 632 | 625 | 632 | 3,900 |
2010/07/05 | 617 | 630 | 612 | 630 | 8,200 |
2010/07/02 | 618 | 621 | 617 | 619 | 4,700 |
2010/07/01 | 641 | 641 | 630 | 630 | 14,200 |
2010/06/30 | 647 | 649 | 641 | 641 | 21,600 |
2010/06/29 | 645 | 650 | 645 | 650 | 13,900 |
2010/06/28 | 634 | 644 | 634 | 643 | 5,700 |
2010/06/25 | 631 | 634 | 631 | 634 | 6,400 |
2010/06/24 | 630 | 635 | 620 | 633 | 4,700 |
2010/06/23 | 622 | 628 | 617 | 626 | 5,300 |
2010/06/22 | 628 | 633 | 628 | 632 | 2,700 |
2010/06/21 | 622 | 635 | 622 | 635 | 6,500 |
2010/06/18 | 627 | 634 | 623 | 630 | 9,500 |
2010/06/17 | 628 | 631 | 621 | 631 | 3,400 |
2010/06/16 | 633 | 635 | 629 | 631 | 7,600 |
2010/06/15 | 622 | 627 | 621 | 625 | 15,900 |
2010/06/14 | 619 | 636 | 619 | 625 | 64,000 |
2010/06/11 | 615 | 615 | 605 | 609 | 32,500 |
2010/06/10 | 580 | 590 | 576 | 587 | 15,600 |
2010/06/09 | 563 | 573 | 563 | 573 | 19,200 |
2010/06/08 | 563 | 570 | 563 | 563 | 5,800 |
2010/06/07 | 559 | 567 | 559 | 563 | 14,900 |
2010/06/04 | 550 | 562 | 550 | 559 | 4,500 |
2010/06/03 | 548 | 559 | 548 | 551 | 4,100 |
2010/06/02 | 554 | 554 | 547 | 547 | 4,600 |
2010/06/01 | 544 | 562 | 544 | 553 | 3,700 |
2010/05/31 | 540 | 559 | 540 | 551 | 27,600 |
2010/05/28 | 538 | 548 | 536 | 544 | 28,800 |
2010/05/27 | 536 | 539 | 536 | 538 | 9,000 |
2010/05/26 | 555 | 555 | 545 | 546 | 14,200 |
2010/05/25 | 560 | 560 | 551 | 555 | 13,000 |
2010/05/24 | 565 | 565 | 557 | 561 | 10,200 |
2010/05/21 | 570 | 572 | 568 | 569 | 15,100 |
2010/05/20 | 572 | 575 | 572 | 573 | 6,400 |
2010/05/19 | 578 | 578 | 573 | 574 | 6,500 |
2010/05/18 | 582 | 587 | 579 | 580 | 15,300 |
2010/05/17 | 600 | 603 | 586 | 586 | 10,900 |
2010/05/14 | 603 | 603 | 599 | 600 | 14,300 |
2010/05/13 | 603 | 605 | 601 | 605 | 6,100 |
2010/05/12 | 606 | 607 | 602 | 603 | 4,800 |
2010/05/11 | 610 | 610 | 600 | 606 | 10,900 |
2010/05/10 | 598 | 608 | 591 | 608 | 12,600 |
2010/05/07 | 605 | 605 | 591 | 598 | 14,000 |
2010/05/06 | 625 | 625 | 606 | 610 | 20,000 |
2010/04/30 | 648 | 648 | 633 | 645 | 27,700 |
2010/04/28 | 658 | 658 | 650 | 656 | 19,600 |
2010/04/27 | 660 | 660 | 650 | 660 | 8,400 |
2010/04/26 | 668 | 668 | 658 | 660 | 8,300 |
2010/04/23 | 640 | 660 | 640 | 651 | 10,200 |
2010/04/22 | 648 | 651 | 637 | 646 | 11,900 |
2010/04/21 | 649 | 668 | 649 | 653 | 20,200 |
2010/04/20 | 662 | 670 | 648 | 648 | 26,100 |
2010/04/19 | 661 | 674 | 657 | 662 | 10,800 |
2010/04/16 | 678 | 687 | 665 | 676 | 14,500 |
2010/04/15 | 667 | 688 | 667 | 686 | 30,100 |
2010/04/14 | 624 | 709 | 614 | 687 | 89,000 |
2010/04/13 | 631 | 631 | 614 | 620 | 5,600 |
2010/04/12 | 620 | 625 | 611 | 623 | 7,100 |
2010/04/09 | 612 | 618 | 611 | 611 | 8,900 |
2010/04/08 | 617 | 621 | 614 | 614 | 12,200 |
2010/04/07 | 619 | 626 | 610 | 617 | 39,300 |
2010/04/06 | 646 | 649 | 643 | 649 | 5,200 |
2010/04/05 | 638 | 649 | 636 | 649 | 8,500 |
2010/04/02 | 647 | 647 | 633 | 640 | 5,000 |
2010/04/01 | 633 | 646 | 633 | 645 | 9,300 |
2010/03/31 | 646 | 648 | 642 | 642 | 28,100 |
2010/03/30 | 625 | 641 | 625 | 641 | 15,300 |
2010/03/29 | 625 | 625 | 610 | 619 | 9,500 |
2010/03/26 | 615 | 619 | 605 | 617 | 16,900 |
2010/03/25 | 607 | 615 | 605 | 606 | 13,700 |
2010/03/24 | 599 | 610 | 599 | 607 | 8,000 |
2010/03/23 | 595 | 599 | 592 | 597 | 3,800 |
2010/03/19 | 594 | 599 | 594 | 594 | 5,900 |
2010/03/18 | 590 | 595 | 580 | 594 | 6,200 |
2010/03/17 | 590 | 590 | 588 | 589 | 2,300 |
2010/03/16 | 585 | 586 | 585 | 586 | 1,400 |
2010/03/15 | 585 | 588 | 585 | 587 | 3,000 |
2010/03/12 | 589 | 589 | 579 | 585 | 13,200 |
2010/03/11 | 585 | 587 | 585 | 587 | 2,800 |
2010/03/10 | 594 | 594 | 575 | 575 | 7,100 |
2010/03/09 | 590 | 598 | 588 | 588 | 2,800 |
2010/03/08 | 594 | 594 | 590 | 591 | 3,700 |
2010/03/05 | 590 | 592 | 584 | 586 | 5,200 |
2010/03/04 | 577 | 582 | 571 | 571 | 6,000 |
2010/03/03 | 583 | 596 | 575 | 576 | 10,500 |
2010/03/02 | 586 | 593 | 586 | 593 | 2,900 |
2010/03/01 | 599 | 608 | 591 | 593 | 33,300 |
2010/02/26 | 575 | 579 | 573 | 577 | 21,900 |
2010/02/25 | 595 | 595 | 588 | 595 | 11,400 |
2010/02/24 | 590 | 590 | 580 | 588 | 11,800 |
2010/02/23 | 611 | 611 | 605 | 607 | 5,600 |
2010/02/22 | 619 | 623 | 595 | 604 | 23,400 |
2010/02/19 | 625 | 626 | 598 | 599 | 14,400 |
2010/02/18 | 612 | 619 | 608 | 615 | 3,000 |
2010/02/17 | 608 | 619 | 608 | 618 | 4,900 |
2010/02/16 | 617 | 617 | 613 | 613 | 800 |
2010/02/15 | 610 | 610 | 606 | 607 | 3,400 |
2010/02/12 | 615 | 615 | 607 | 609 | 6,400 |
2010/02/10 | 610 | 613 | 605 | 607 | 4,100 |
2010/02/09 | 608 | 614 | 604 | 606 | 4,900 |
2010/02/08 | 623 | 626 | 614 | 615 | 4,200 |
2010/02/05 | 631 | 651 | 629 | 631 | 7,600 |
2010/02/04 | 636 | 640 | 628 | 637 | 2,600 |
2010/02/03 | 627 | 635 | 627 | 627 | 3,900 |
2010/02/02 | 620 | 620 | 605 | 618 | 6,700 |
2010/02/01 | 632 | 632 | 622 | 623 | 25,700 |
2010/01/29 | 625 | 630 | 622 | 622 | 32,000 |
2010/01/28 | 650 | 656 | 648 | 655 | 19,000 |
2010/01/27 | 646 | 650 | 644 | 646 | 5,400 |
2010/01/26 | 650 | 654 | 645 | 645 | 8,100 |
2010/01/25 | 638 | 650 | 637 | 648 | 10,300 |
2010/01/22 | 644 | 644 | 630 | 637 | 7,000 |
2010/01/21 | 644 | 655 | 643 | 654 | 10,300 |
2010/01/20 | 646 | 647 | 644 | 646 | 3,300 |
2010/01/19 | 646 | 648 | 644 | 648 | 2,600 |
2010/01/18 | 643 | 648 | 641 | 648 | 7,100 |
2010/01/15 | 635 | 648 | 631 | 648 | 8,300 |
2010/01/14 | 635 | 644 | 627 | 643 | 10,800 |
2010/01/13 | 630 | 646 | 630 | 644 | 14,700 |
2010/01/12 | 630 | 641 | 630 | 640 | 3,800 |
2010/01/08 | 640 | 641 | 626 | 637 | 9,700 |
2010/01/07 | 635 | 640 | 628 | 640 | 7,800 |
2010/01/06 | 633 | 639 | 622 | 638 | 10,400 |
2010/01/05 | 643 | 643 | 618 | 629 | 5,700 |
2010/01/04 | 619 | 637 | 610 | 636 | 8,100 |