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 |
---|---|---|---|---|---|
2016/12/30 | 620 | 625 | 617 | 625 | 20,000 |
2016/12/29 | 622 | 624 | 617 | 624 | 16,700 |
2016/12/28 | 616 | 622 | 616 | 622 | 12,800 |
2016/12/27 | 617 | 618 | 614 | 617 | 10,900 |
2016/12/26 | 617 | 617 | 613 | 616 | 10,900 |
2016/12/22 | 617 | 617 | 612 | 615 | 5,700 |
2016/12/21 | 617 | 619 | 613 | 615 | 14,500 |
2016/12/20 | 617 | 618 | 614 | 617 | 9,400 |
2016/12/19 | 615 | 618 | 613 | 618 | 8,900 |
2016/12/16 | 618 | 618 | 613 | 618 | 9,900 |
2016/12/15 | 617 | 617 | 612 | 616 | 9,500 |
2016/12/14 | 615 | 616 | 612 | 615 | 14,300 |
2016/12/13 | 610 | 615 | 607 | 615 | 15,200 |
2016/12/12 | 609 | 609 | 599 | 606 | 9,300 |
2016/12/09 | 602 | 609 | 582 | 609 | 18,700 |
2016/12/08 | 595 | 605 | 594 | 604 | 15,200 |
2016/12/07 | 603 | 608 | 598 | 604 | 11,000 |
2016/12/06 | 603 | 606 | 601 | 603 | 11,200 |
2016/12/05 | 600 | 608 | 592 | 595 | 9,100 |
2016/12/02 | 605 | 611 | 599 | 600 | 8,600 |
2016/12/01 | 601 | 605 | 601 | 603 | 7,600 |
2016/11/30 | 601 | 606 | 600 | 603 | 16,700 |
2016/11/29 | 612 | 613 | 603 | 606 | 17,000 |
2016/11/28 | 610 | 610 | 600 | 610 | 12,200 |
2016/11/25 | 607 | 619 | 604 | 607 | 22,400 |
2016/11/24 | 603 | 604 | 599 | 603 | 7,600 |
2016/11/22 | 600 | 600 | 595 | 598 | 8,600 |
2016/11/21 | 587 | 599 | 587 | 597 | 9,600 |
2016/11/18 | 590 | 590 | 578 | 582 | 7,200 |
2016/11/17 | 577 | 590 | 577 | 587 | 11,200 |
2016/11/16 | 589 | 590 | 585 | 587 | 5,200 |
2016/11/15 | 593 | 593 | 584 | 584 | 3,900 |
2016/11/14 | 587 | 594 | 587 | 587 | 8,500 |
2016/11/11 | 608 | 608 | 585 | 587 | 29,800 |
2016/11/10 | 605 | 613 | 595 | 597 | 27,000 |
2016/11/09 | 585 | 600 | 560 | 578 | 33,200 |
2016/11/08 | 615 | 617 | 587 | 589 | 30,700 |
2016/11/07 | 581 | 650 | 581 | 595 | 54,600 |
2016/11/04 | 564 | 576 | 564 | 567 | 11,400 |
2016/11/02 | 575 | 585 | 567 | 572 | 24,200 |
2016/11/01 | 580 | 595 | 580 | 587 | 21,900 |
2016/10/31 | 582 | 587 | 575 | 584 | 24,200 |
2016/10/28 | 571 | 585 | 571 | 584 | 39,100 |
2016/10/27 | 574 | 576 | 568 | 570 | 10,500 |
2016/10/26 | 570 | 570 | 565 | 570 | 16,300 |
2016/10/25 | 569 | 569 | 565 | 567 | 10,900 |
2016/10/24 | 565 | 567 | 561 | 567 | 5,100 |
2016/10/21 | 564 | 566 | 560 | 561 | 6,800 |
2016/10/20 | 566 | 572 | 560 | 561 | 15,000 |
2016/10/19 | 546 | 564 | 541 | 556 | 23,700 |
2016/10/18 | 534 | 546 | 515 | 543 | 18,300 |
2016/10/17 | 528 | 533 | 528 | 531 | 6,000 |
2016/10/14 | 522 | 526 | 515 | 526 | 16,100 |
2016/10/13 | 537 | 539 | 525 | 528 | 18,000 |
2016/10/12 | 550 | 550 | 532 | 534 | 24,100 |
2016/10/11 | 555 | 555 | 545 | 548 | 18,100 |
2016/10/07 | 538 | 545 | 531 | 545 | 30,100 |
2016/10/06 | 546 | 559 | 540 | 547 | 47,000 |
2016/10/05 | 535 | 609 | 528 | 543 | 570,900 |
2016/10/04 | 510 | 515 | 508 | 515 | 10,200 |
2016/10/03 | 502 | 509 | 502 | 507 | 7,200 |
2016/09/30 | 509 | 509 | 491 | 502 | 30,700 |
2016/09/29 | 505 | 514 | 505 | 514 | 14,600 |
2016/09/28 | 506 | 509 | 501 | 509 | 14,800 |
2016/09/27 | 499 | 508 | 490 | 508 | 17,900 |
2016/09/26 | 497 | 501 | 495 | 498 | 8,500 |
2016/09/23 | 489 | 496 | 489 | 496 | 15,700 |
2016/09/21 | 482 | 496 | 482 | 496 | 8,300 |
2016/09/20 | 492 | 494 | 482 | 482 | 9,200 |
2016/09/16 | 480 | 488 | 480 | 488 | 4,500 |
2016/09/15 | 482 | 484 | 480 | 480 | 3,000 |
2016/09/14 | 488 | 489 | 482 | 485 | 6,200 |
2016/09/13 | 490 | 490 | 488 | 488 | 3,800 |
2016/09/12 | 486 | 489 | 484 | 486 | 11,100 |
2016/09/09 | 491 | 492 | 487 | 490 | 11,200 |
2016/09/08 | 488 | 489 | 483 | 488 | 8,500 |
2016/09/07 | 485 | 488 | 484 | 487 | 9,600 |
2016/09/06 | 483 | 492 | 483 | 485 | 4,400 |
2016/09/05 | 485 | 492 | 482 | 483 | 7,200 |
2016/09/02 | 476 | 481 | 474 | 481 | 7,800 |
2016/09/01 | 476 | 478 | 469 | 476 | 13,200 |
2016/08/31 | 470 | 480 | 470 | 476 | 30,700 |
2016/08/30 | 476 | 476 | 470 | 474 | 9,200 |
2016/08/29 | 477 | 477 | 471 | 473 | 13,000 |
2016/08/26 | 480 | 488 | 468 | 471 | 16,800 |
2016/08/25 | 475 | 482 | 474 | 476 | 9,600 |
2016/08/24 | 470 | 478 | 470 | 477 | 12,900 |
2016/08/23 | 474 | 490 | 469 | 470 | 25,100 |
2016/08/22 | 470 | 482 | 470 | 474 | 5,700 |
2016/08/19 | 465 | 475 | 465 | 469 | 11,100 |
2016/08/18 | 465 | 473 | 465 | 469 | 11,700 |
2016/08/17 | 483 | 483 | 472 | 475 | 19,400 |
2016/08/16 | 496 | 498 | 480 | 485 | 17,900 |
2016/08/15 | 502 | 505 | 489 | 497 | 5,800 |
2016/08/12 | 508 | 508 | 502 | 506 | 4,100 |
2016/08/10 | 519 | 519 | 501 | 504 | 10,400 |
2016/08/09 | 505 | 515 | 505 | 513 | 4,200 |
2016/08/08 | 514 | 514 | 505 | 511 | 5,900 |
2016/08/05 | 515 | 515 | 503 | 505 | 9,700 |
2016/08/04 | 520 | 525 | 511 | 518 | 11,600 |
2016/08/03 | 521 | 529 | 520 | 521 | 8,600 |
2016/08/02 | 523 | 536 | 523 | 529 | 7,200 |
2016/08/01 | 523 | 534 | 521 | 533 | 4,300 |
2016/07/29 | 527 | 538 | 525 | 534 | 19,800 |
2016/07/28 | 528 | 539 | 528 | 537 | 11,300 |
2016/07/27 | 520 | 540 | 520 | 534 | 10,100 |
2016/07/26 | 533 | 535 | 521 | 525 | 10,000 |
2016/07/25 | 536 | 554 | 521 | 523 | 13,200 |
2016/07/22 | 512 | 527 | 509 | 526 | 8,200 |
2016/07/21 | 530 | 535 | 516 | 521 | 8,800 |
2016/07/20 | 553 | 553 | 524 | 527 | 10,500 |
2016/07/19 | 528 | 538 | 528 | 533 | 4,300 |
2016/07/15 | 539 | 541 | 528 | 528 | 4,800 |
2016/07/14 | 527 | 535 | 522 | 532 | 8,800 |
2016/07/13 | 532 | 535 | 519 | 528 | 9,200 |
2016/07/12 | 541 | 550 | 525 | 532 | 16,800 |
2016/07/11 | 513 | 555 | 513 | 531 | 25,100 |
2016/07/08 | 495 | 540 | 494 | 503 | 39,000 |
2016/07/07 | 500 | 502 | 481 | 487 | 7,500 |
2016/07/06 | 495 | 506 | 481 | 503 | 11,700 |
2016/07/05 | 498 | 503 | 493 | 500 | 4,700 |
2016/07/04 | 506 | 506 | 496 | 502 | 12,800 |
2016/07/01 | 483 | 501 | 483 | 498 | 5,600 |
2016/06/30 | 501 | 505 | 483 | 483 | 20,600 |
2016/06/29 | 495 | 509 | 488 | 498 | 16,600 |
2016/06/28 | 486 | 496 | 482 | 490 | 10,500 |
2016/06/27 | 473 | 484 | 473 | 480 | 5,500 |
2016/06/24 | 510 | 510 | 446 | 468 | 23,100 |
2016/06/23 | 489 | 499 | 489 | 496 | 4,100 |
2016/06/22 | 497 | 497 | 476 | 489 | 12,400 |
2016/06/21 | 495 | 497 | 495 | 497 | 3,500 |
2016/06/20 | 494 | 496 | 490 | 495 | 4,200 |
2016/06/17 | 494 | 499 | 490 | 494 | 4,300 |
2016/06/16 | 509 | 513 | 493 | 494 | 6,500 |
2016/06/15 | 502 | 517 | 502 | 509 | 5,900 |
2016/06/14 | 528 | 530 | 505 | 517 | 12,600 |
2016/06/13 | 536 | 538 | 523 | 533 | 64,800 |
2016/06/10 | 534 | 539 | 522 | 536 | 31,700 |
2016/06/09 | 537 | 546 | 536 | 539 | 14,000 |
2016/06/08 | 536 | 539 | 530 | 537 | 10,700 |
2016/06/07 | 524 | 539 | 523 | 532 | 7,100 |
2016/06/06 | 527 | 528 | 526 | 527 | 4,200 |
2016/06/03 | 524 | 528 | 523 | 527 | 8,000 |
2016/06/02 | 531 | 532 | 523 | 526 | 9,700 |
2016/06/01 | 532 | 541 | 530 | 535 | 8,000 |
2016/05/31 | 544 | 544 | 530 | 538 | 23,300 |
2016/05/30 | 541 | 547 | 541 | 544 | 7,000 |
2016/05/27 | 540 | 545 | 537 | 538 | 11,000 |
2016/05/26 | 546 | 546 | 539 | 541 | 12,500 |
2016/05/25 | 554 | 554 | 534 | 540 | 10,200 |
2016/05/24 | 546 | 550 | 542 | 543 | 8,000 |
2016/05/23 | 545 | 547 | 539 | 544 | 11,200 |
2016/05/20 | 552 | 552 | 546 | 550 | 7,000 |
2016/05/19 | 560 | 560 | 547 | 551 | 7,400 |
2016/05/18 | 555 | 555 | 542 | 551 | 6,100 |
2016/05/17 | 556 | 561 | 541 | 554 | 13,300 |
2016/05/16 | 557 | 562 | 555 | 556 | 5,000 |
2016/05/13 | 560 | 562 | 555 | 557 | 13,100 |
2016/05/12 | 565 | 567 | 558 | 563 | 9,200 |
2016/05/11 | 578 | 578 | 559 | 567 | 14,300 |
2016/05/10 | 571 | 579 | 566 | 573 | 15,600 |
2016/05/09 | 567 | 574 | 560 | 573 | 16,900 |
2016/05/06 | 565 | 576 | 558 | 568 | 15,500 |
2016/05/02 | 574 | 580 | 565 | 570 | 19,900 |
2016/04/28 | 595 | 604 | 582 | 587 | 51,700 |
2016/04/27 | 596 | 598 | 587 | 595 | 27,400 |
2016/04/26 | 595 | 595 | 586 | 590 | 21,100 |
2016/04/25 | 596 | 597 | 587 | 592 | 20,000 |
2016/04/22 | 590 | 591 | 585 | 591 | 35,200 |
2016/04/21 | 578 | 585 | 578 | 585 | 20,200 |
2016/04/20 | 575 | 582 | 571 | 574 | 15,000 |
2016/04/19 | 567 | 577 | 562 | 572 | 28,700 |
2016/04/18 | 550 | 574 | 545 | 557 | 57,200 |
2016/04/15 | 584 | 584 | 571 | 579 | 76,500 |
2016/04/14 | 571 | 595 | 562 | 595 | 254,900 |
2016/04/13 | 524 | 555 | 515 | 551 | 300,300 |
2016/04/12 | 472 | 490 | 471 | 485 | 9,300 |
2016/04/11 | 478 | 483 | 474 | 474 | 17,000 |
2016/04/08 | 476 | 489 | 475 | 483 | 24,300 |
2016/04/07 | 492 | 495 | 475 | 476 | 63,800 |
2016/04/06 | 499 | 503 | 494 | 502 | 14,100 |
2016/04/05 | 513 | 513 | 499 | 501 | 22,800 |
2016/04/04 | 511 | 515 | 510 | 513 | 9,300 |
2016/04/01 | 515 | 516 | 505 | 505 | 15,000 |
2016/03/31 | 521 | 527 | 513 | 514 | 40,900 |
2016/03/30 | 519 | 521 | 518 | 521 | 20,700 |
2016/03/29 | 518 | 518 | 510 | 518 | 23,500 |
2016/03/28 | 515 | 518 | 515 | 518 | 25,900 |
2016/03/25 | 521 | 521 | 500 | 509 | 53,800 |
2016/03/24 | 521 | 523 | 518 | 518 | 10,900 |
2016/03/23 | 522 | 523 | 519 | 521 | 16,000 |
2016/03/22 | 518 | 528 | 513 | 522 | 32,300 |
2016/03/18 | 522 | 524 | 514 | 514 | 111,300 |
2016/03/17 | 526 | 528 | 521 | 521 | 16,400 |
2016/03/16 | 527 | 528 | 522 | 525 | 16,500 |
2016/03/15 | 525 | 533 | 521 | 527 | 23,700 |
2016/03/14 | 529 | 532 | 518 | 525 | 20,700 |
2016/03/11 | 516 | 522 | 516 | 522 | 25,000 |
2016/03/10 | 530 | 530 | 519 | 523 | 18,400 |
2016/03/09 | 529 | 529 | 519 | 523 | 27,300 |
2016/03/08 | 534 | 537 | 529 | 529 | 15,200 |
2016/03/07 | 542 | 542 | 531 | 534 | 13,000 |
2016/03/04 | 530 | 539 | 530 | 531 | 10,000 |
2016/03/03 | 523 | 533 | 523 | 530 | 16,800 |
2016/03/02 | 530 | 537 | 529 | 529 | 14,100 |
2016/03/01 | 525 | 535 | 519 | 521 | 20,700 |
2016/02/29 | 565 | 565 | 532 | 532 | 33,300 |
2016/02/26 | 555 | 561 | 554 | 557 | 15,200 |
2016/02/25 | 557 | 557 | 540 | 555 | 15,100 |
2016/02/24 | 553 | 558 | 551 | 554 | 26,100 |
2016/02/23 | 566 | 568 | 554 | 557 | 13,800 |
2016/02/22 | 565 | 568 | 563 | 567 | 9,200 |
2016/02/19 | 566 | 574 | 566 | 570 | 9,400 |
2016/02/18 | 577 | 585 | 570 | 572 | 7,000 |
2016/02/17 | 566 | 571 | 563 | 565 | 4,700 |
2016/02/16 | 572 | 588 | 565 | 565 | 10,100 |
2016/02/15 | 592 | 592 | 560 | 572 | 10,000 |
2016/02/12 | 572 | 572 | 550 | 552 | 15,500 |
2016/02/10 | 613 | 613 | 584 | 584 | 11,500 |
2016/02/09 | 598 | 607 | 592 | 602 | 7,500 |
2016/02/08 | 590 | 616 | 590 | 612 | 4,300 |
2016/02/05 | 596 | 605 | 592 | 594 | 3,600 |
2016/02/04 | 594 | 610 | 591 | 599 | 7,600 |
2016/02/03 | 604 | 604 | 588 | 604 | 5,000 |
2016/02/02 | 614 | 614 | 608 | 613 | 3,300 |
2016/02/01 | 606 | 616 | 593 | 613 | 9,500 |
2016/01/29 | 592 | 606 | 582 | 605 | 18,500 |
2016/01/28 | 598 | 610 | 597 | 600 | 13,000 |
2016/01/27 | 599 | 601 | 591 | 598 | 8,000 |
2016/01/26 | 586 | 593 | 579 | 583 | 9,800 |
2016/01/25 | 584 | 592 | 570 | 586 | 13,400 |
2016/01/22 | 534 | 564 | 534 | 564 | 8,400 |
2016/01/21 | 555 | 560 | 529 | 529 | 15,700 |
2016/01/20 | 566 | 572 | 555 | 555 | 14,600 |
2016/01/19 | 570 | 573 | 557 | 561 | 6,900 |
2016/01/18 | 570 | 578 | 569 | 575 | 9,800 |
2016/01/15 | 578 | 582 | 574 | 574 | 6,700 |
2016/01/14 | 577 | 580 | 572 | 578 | 11,700 |
2016/01/13 | 577 | 585 | 575 | 583 | 7,800 |
2016/01/12 | 595 | 595 | 577 | 577 | 15,400 |
2016/01/08 | 591 | 606 | 586 | 597 | 13,300 |
2016/01/07 | 597 | 602 | 591 | 591 | 7,800 |
2016/01/06 | 606 | 608 | 596 | 601 | 5,300 |
2016/01/05 | 600 | 610 | 593 | 606 | 9,400 |
2016/01/04 | 611 | 619 | 600 | 601 | 7,400 |