8289 (株)Olympicグループの時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	2,480	2,480	2,480	2,480	11,000	2,480
1997-12-25	2,450	2,450	2,400	2,400	5,000	2,400
1997-12-24	2,380	2,400	2,380	2,400	5,000	2,400
1997-12-22	2,300	2,340	2,300	2,340	2,000	2,340
1997-12-19	2,300	2,300	2,300	2,300	5,000	2,300
1997-12-18	2,380	2,380	2,380	2,380	1,000	2,380
1997-12-17	2,300	2,300	2,300	2,300	1,000	2,300
1997-12-16	2,380	2,380	2,350	2,350	6,000	2,350
1997-12-15	2,380	2,430	2,380	2,430	5,000	2,430
1997-12-12	2,400	2,430	2,400	2,400	4,000	2,400
1997-12-11	2,430	2,430	2,400	2,400	9,000	2,400
1997-12-10	2,430	2,430	2,430	2,430	6,000	2,430
1997-12-05	2,400	2,430	2,400	2,430	2,000	2,430
1997-12-02	2,440	2,440	2,440	2,440	1,000	2,440
1997-12-01	2,450	2,450	2,450	2,450	1,000	2,450
1997-11-28	2,460	2,460	2,450	2,450	12,000	2,450
1997-11-27	2,310	2,310	2,250	2,310	4,000	2,310
1997-11-26	2,320	2,320	2,320	2,320	2,000	2,320
1997-11-25	2,400	2,400	2,400	2,400	5,000	2,400
1997-11-21	2,200	2,200	2,190	2,190	2,000	2,190
1997-11-20	2,190	2,190	2,190	2,190	15,000	2,190
1997-11-19	2,160	2,160	2,160	2,160	2,000	2,160
1997-11-18	2,210	2,210	2,150	2,150	4,000	2,150
1997-11-17	2,210	2,210	2,150	2,210	29,000	2,210
1997-11-11	2,210	2,210	2,210	2,210	3,000	2,210
1997-11-10	2,210	2,210	2,210	2,210	1,000	2,210
1997-11-07	2,250	2,250	2,200	2,200	2,000	2,200
1997-11-06	2,310	2,310	2,300	2,300	3,000	2,300
1997-11-05	2,350	2,350	2,350	2,350	1,000	2,350
1997-10-31	2,460	2,460	2,460	2,460	11,000	2,460
1997-10-29	2,310	2,310	2,300	2,300	4,000	2,300
1997-10-28	2,310	2,310	2,300	2,310	5,000	2,310
1997-10-27	2,310	2,310	2,310	2,310	2,000	2,310
1997-10-24	2,450	2,450	2,450	2,450	5,000	2,450
1997-10-23	2,360	2,400	2,320	2,320	6,000	2,320
1997-10-22	2,320	2,320	2,320	2,320	2,000	2,320
1997-10-21	2,320	2,320	2,320	2,320	5,000	2,320
1997-10-20	2,350	2,350	2,350	2,350	3,000	2,350
1997-10-17	2,340	2,380	2,320	2,380	5,000	2,380
1997-10-16	2,320	2,380	2,320	2,380	2,000	2,380
1997-10-14	2,340	2,340	2,300	2,300	3,000	2,300
1997-10-13	2,390	2,400	2,390	2,400	6,000	2,400
1997-10-09	2,340	2,400	2,340	2,400	3,000	2,400
1997-10-08	2,340	2,400	2,340	2,400	6,000	2,400
1997-10-07	2,350	2,350	2,350	2,350	1,000	2,350
1997-10-06	2,340	2,340	2,330	2,340	14,000	2,340
1997-10-03	2,370	2,370	2,340	2,340	5,000	2,340
1997-10-02	2,400	2,400	2,350	2,350	5,000	2,350
1997-10-01	2,400	2,470	2,400	2,470	2,000	2,470
1997-09-30	2,480	2,480	2,480	2,480	11,000	2,480
1997-09-29	2,400	2,440	2,400	2,440	2,000	2,440
1997-09-26	2,400	2,450	2,400	2,450	6,000	2,450
1997-09-25	2,440	2,440	2,380	2,420	7,000	2,420
1997-09-24	2,380	2,400	2,380	2,400	4,000	2,400
1997-09-22	2,400	2,400	2,400	2,400	1,000	2,400
1997-09-19	2,380	2,440	2,380	2,380	53,000	2,380
1997-09-18	2,400	2,400	2,380	2,380	3,000	2,380
1997-09-17	2,440	2,450	2,400	2,400	17,000	2,400
1997-09-16	2,400	2,440	2,400	2,440	7,000	2,440
1997-09-12	2,400	2,400	2,380	2,400	7,000	2,400
1997-09-11	2,400	2,400	2,400	2,400	4,000	2,400
1997-09-10	2,400	2,400	2,400	2,400	13,000	2,400
1997-09-09	2,350	2,410	2,350	2,400	7,000	2,400
1997-09-08	2,400	2,400	2,350	2,350	21,000	2,350
1997-09-05	2,380	2,400	2,380	2,400	3,000	2,400
1997-09-04	2,350	2,350	2,320	2,340	7,000	2,340
1997-09-03	2,300	2,360	2,300	2,360	7,000	2,360
1997-09-02	2,350	2,350	2,300	2,300	7,000	2,300
1997-09-01	2,300	2,380	2,300	2,380	2,000	2,380
1997-08-29	2,450	2,450	2,450	2,450	11,000	2,450
1997-08-28	2,250	2,250	2,250	2,250	3,000	2,250
1997-08-27	2,250	2,280	2,250	2,250	12,000	2,250
1997-08-26	2,280	2,280	2,250	2,250	5,000	2,250
1997-08-25	2,340	2,340	2,340	2,340	9,000	2,340
1997-08-22	2,300	2,300	2,250	2,250	7,000	2,250
1997-08-21	2,250	2,280	2,250	2,280	4,000	2,280
1997-08-20	2,290	2,300	2,280	2,280	10,000	2,280
1997-08-19	2,250	2,250	2,250	2,250	4,000	2,250
1997-08-18	2,250	2,250	2,250	2,250	4,000	2,250
1997-08-15	2,250	2,250	2,250	2,250	2,000	2,250
1997-08-14	2,250	2,250	2,250	2,250	3,000	2,250
1997-08-13	2,250	2,250	2,250	2,250	2,000	2,250
1997-08-12	2,280	2,300	2,210	2,300	9,000	2,300
1997-08-11	2,240	2,350	2,240	2,350	2,000	2,350
1997-08-08	2,200	2,200	2,200	2,200	5,000	2,200
1997-08-07	2,200	2,200	2,150	2,170	5,000	2,170
1997-08-06	2,250	2,250	2,180	2,180	8,000	2,180
1997-08-05	2,350	2,350	2,200	2,200	11,000	2,200
1997-08-04	2,400	2,400	2,350	2,350	7,000	2,350
1997-08-01	2,310	2,400	2,310	2,400	13,000	2,400
1997-07-31	2,440	2,440	2,300	2,300	12,000	2,300
1997-07-30	2,350	2,350	2,300	2,340	14,000	2,340
1997-07-29	2,300	2,350	2,200	2,350	18,000	2,350
1997-07-28	2,260	2,340	2,260	2,340	6,000	2,340
1997-07-25	2,340	2,340	2,340	2,340	5,000	2,340
1997-07-24	2,200	2,200	2,120	2,120	4,000	2,120
1997-07-23	2,140	2,200	2,140	2,200	5,000	2,200
1997-07-22	2,100	2,140	2,100	2,140	8,000	2,140
1997-07-18	2,100	2,100	2,100	2,100	3,000	2,100
1997-07-17	2,080	2,100	2,080	2,100	2,000	2,100
1997-07-16	2,090	2,130	2,090	2,120	31,000	2,120
1997-07-15	2,050	2,050	2,050	2,050	2,000	2,050
1997-07-14	2,060	2,120	2,060	2,120	3,000	2,120
1997-07-11	2,100	2,100	2,100	2,100	1,000	2,100
1997-07-10	2,100	2,130	2,100	2,130	7,000	2,130
1997-07-09	2,150	2,150	2,100	2,110	6,000	2,110
1997-07-08	2,140	2,150	2,130	2,140	6,000	2,140
1997-07-07	2,240	2,240	2,120	2,120	12,000	2,120
1997-07-04	2,160	2,160	2,130	2,140	8,000	2,140
1997-07-03	2,150	2,170	2,140	2,170	10,000	2,170
1997-07-02	2,160	2,170	2,150	2,150	9,000	2,150
1997-07-01	2,210	2,210	2,210	2,210	13,000	2,210
1997-06-30	2,210	2,240	2,160	2,240	26,000	2,240
1997-06-27	2,190	2,190	2,170	2,170	7,000	2,170
1997-06-26	2,170	2,170	2,160	2,160	5,000	2,160
1997-06-25	2,290	2,290	2,290	2,290	7,000	2,290
1997-06-24	2,150	2,160	2,150	2,150	9,000	2,150
1997-06-23	2,140	2,150	2,130	2,140	10,000	2,140
1997-06-20	2,160	2,160	2,150	2,150	6,000	2,150
1997-06-18	2,140	2,150	2,140	2,150	3,000	2,150
1997-06-17	2,150	2,150	2,140	2,140	8,000	2,140
1997-06-16	2,130	2,150	2,130	2,150	8,000	2,150
1997-06-13	2,160	2,160	2,110	2,110	12,000	2,110
1997-06-10	2,170	2,250	2,150	2,150	25,000	2,150
1997-06-09	2,200	2,200	2,150	2,150	11,000	2,150
1997-06-05	2,170	2,170	2,170	2,170	2,000	2,170
1997-06-04	2,180	2,190	2,170	2,170	4,000	2,170
1997-06-03	2,170	2,170	2,170	2,170	2,000	2,170
1997-06-02	2,170	2,170	2,160	2,170	5,000	2,170
1997-05-30	2,300	2,300	2,300	2,300	13,000	2,300
1997-05-29	2,180	2,180	2,180	2,180	1,000	2,180
1997-05-28	2,160	2,170	2,160	2,170	5,000	2,170
1997-05-27	2,170	2,170	2,160	2,160	5,000	2,160
1997-05-26	2,250	2,250	2,170	2,170	4,000	2,170
1997-05-23	2,160	2,180	2,160	2,180	4,000	2,180
1997-05-22	2,200	2,200	2,190	2,190	2,000	2,190
1997-05-21	2,210	2,210	2,160	2,160	7,000	2,160
1997-05-20	2,210	2,250	2,210	2,250	4,000	2,250
1997-05-19	2,200	2,200	2,200	2,200	1,000	2,200
1997-05-16	2,220	2,230	2,220	2,230	8,000	2,230
1997-05-15	2,230	2,230	2,210	2,220	6,000	2,220
1997-05-14	2,230	2,230	2,220	2,230	4,000	2,230
1997-05-13	2,250	2,250	2,210	2,220	4,000	2,220
1997-05-12	2,250	2,280	2,250	2,260	4,000	2,260
1997-05-09	2,290	2,290	2,280	2,280	4,000	2,280
1997-05-08	2,340	2,360	2,300	2,360	10,000	2,360
1997-05-07	2,210	2,380	2,200	2,360	9,000	2,360
1997-05-06	2,210	2,220	2,160	2,200	14,000	2,200
1997-05-02	2,230	2,230	2,220	2,220	2,000	2,220
1997-04-30	2,430	2,430	2,430	2,430	11,000	2,430
1997-04-28	2,150	2,200	2,150	2,190	4,000	2,190
1997-04-25	2,140	2,200	2,110	2,200	16,000	2,200
1997-04-24	2,150	2,150	2,020	2,020	16,000	2,020
1997-04-23	2,180	2,180	2,150	2,150	7,000	2,150
1997-04-22	2,180	2,180	2,180	2,180	1,000	2,180
1997-04-21	2,150	2,150	2,140	2,140	4,000	2,140
1997-04-18	2,060	2,100	2,010	2,100	5,000	2,100
1997-04-17	2,180	2,200	2,180	2,180	6,000	2,180
1997-04-16	2,200	2,200	2,180	2,190	4,000	2,190
1997-04-15	2,200	2,240	2,200	2,200	4,000	2,200
1997-04-14	2,200	2,240	2,200	2,240	2,000	2,240
1997-04-11	2,200	2,200	2,200	2,200	3,000	2,200
1997-04-10	2,250	2,290	2,200	2,200	4,000	2,200
1997-04-09	2,300	2,300	2,280	2,290	4,000	2,290
1997-04-08	2,280	2,280	2,230	2,280	4,000	2,280
1997-04-07	2,390	2,390	2,300	2,300	2,000	2,300
1997-04-03	2,280	2,400	2,280	2,400	6,000	2,400
1997-04-02	2,460	2,470	2,440	2,440	3,000	2,440
1997-04-01	2,530	2,530	2,530	2,530	1,000	2,530
1997-03-31	2,490	2,560	2,480	2,560	28,000	2,560
1997-03-28	2,380	2,420	2,230	2,420	7,000	2,420
1997-03-27	2,300	2,380	2,250	2,380	8,000	2,380
1997-03-26	2,290	2,290	2,250	2,290	15,000	2,290
1997-03-25	2,400	2,400	2,330	2,370	33,000	2,370
1997-03-24	2,380	2,400	2,330	2,400	8,000	2,400
1997-03-21	2,390	2,390	2,390	2,390	5,000	2,390
1997-03-19	2,400	2,410	2,380	2,410	4,000	2,410
1997-03-18	2,410	2,420	2,400	2,410	7,000	2,410
1997-03-17	2,410	2,450	2,410	2,410	4,000	2,410
1997-03-14	2,330	2,450	2,330	2,410	9,000	2,410
1997-03-13	2,300	2,340	2,300	2,330	6,000	2,330
1997-03-12	2,380	2,380	2,330	2,350	10,000	2,350
1997-03-11	2,390	2,440	2,300	2,440	15,000	2,440
1997-03-10	2,440	2,450	2,380	2,450	6,000	2,450
1997-03-07	2,480	2,500	2,390	2,470	8,000	2,470
1997-03-06	2,500	2,500	2,470	2,470	9,000	2,470
1997-03-05	2,520	2,520	2,480	2,500	13,000	2,500
1997-03-04	2,540	2,540	2,500	2,500	8,000	2,500
1997-03-03	2,700	2,700	2,550	2,600	5,000	2,600
1997-02-28	2,700	2,700	2,590	2,700	57,000	2,700
1997-02-27	2,560	2,680	2,560	2,680	18,000	2,680
1997-02-26	2,400	2,600	2,400	2,600	18,000	2,600
1997-02-25	2,550	2,550	2,470	2,470	11,000	2,470
1997-02-24	2,740	2,740	2,650	2,720	14,000	2,472.73
1997-02-21	2,690	2,700	2,670	2,700	23,000	2,454.55
1997-02-20	2,700	2,800	2,700	2,800	28,000	2,545.45
1997-02-19	2,700	2,740	2,700	2,730	17,000	2,481.82
1997-02-18	2,700	2,700	2,640	2,690	33,000	2,445.45
1997-02-17	2,610	2,700	2,590	2,700	20,000	2,454.55
1997-02-14	2,600	2,640	2,580	2,640	18,000	2,400
1997-02-13	2,580	2,690	2,580	2,690	25,000	2,445.45
1997-02-12	2,550	2,620	2,550	2,620	20,000	2,381.82
1997-02-10	2,540	2,620	2,520	2,620	7,000	2,381.82
1997-02-07	2,510	2,620	2,490	2,620	29,000	2,381.82
1997-02-06	2,530	2,540	2,510	2,510	14,000	2,281.82
1997-02-05	2,510	2,510	2,500	2,500	6,000	2,272.73
1997-02-04	2,500	2,560	2,450	2,560	20,000	2,327.27
1997-02-03	2,490	2,500	2,450	2,500	12,000	2,272.73
1997-01-31	2,520	2,520	2,440	2,500	27,000	2,272.73
1997-01-30	2,360	2,400	2,350	2,400	18,000	2,181.82
1997-01-29	2,290	2,360	2,260	2,360	27,000	2,145.45
1997-01-28	2,340	2,390	2,300	2,300	13,000	2,090.91
1997-01-27	2,290	2,350	2,290	2,350	16,000	2,136.36
1997-01-24	2,350	2,350	2,250	2,350	11,000	2,136.36
1997-01-23	2,300	2,380	2,300	2,360	11,000	2,145.45
1997-01-22	2,190	2,310	2,170	2,300	8,000	2,090.91
1997-01-21	2,260	2,260	2,250	2,250	9,000	2,045.45
1997-01-20	2,370	2,370	2,260	2,260	15,000	2,054.55
1997-01-17	2,410	2,410	2,340	2,340	12,000	2,127.27
1997-01-16	2,280	2,370	2,280	2,370	8,000	2,154.55
1997-01-14	2,270	2,280	2,270	2,270	12,000	2,063.64
1997-01-13	2,110	2,260	2,110	2,260	8,000	2,054.55
1997-01-10	2,240	2,240	2,110	2,110	14,000	1,918.18
1997-01-09	2,340	2,340	2,260	2,260	30,000	2,054.55
1997-01-08	2,490	2,490	2,300	2,380	22,000	2,163.64
1997-01-07	2,550	2,590	2,470	2,530	77,000	2,300
1997-01-06	2,690	2,690	2,620	2,620	14,000	2,381.82

分割・併合履歴： [1997-02-25]1株→1.1株 [1996-02-26]1株→1.1株 [1994-08-26]1株→1.2株 [1993-10-26]1株→1.1株 [1990-08-28]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8289 (株)Olympicグループ の時系列データ [1997年度]

8289 (株)Olympicグループの時系列データ [1997年度]