8289 (株)Olympicグループの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	732	732	699	699	24,800	699
2007-12-27	724	745	721	743	15,200	743
2007-12-26	711	721	709	718	4,900	718
2007-12-25	739	739	703	708	12,900	708
2007-12-21	692	709	692	709	8,800	709
2007-12-20	701	705	690	697	10,100	697
2007-12-19	708	715	701	705	9,900	705
2007-12-18	701	724	701	714	4,000	714
2007-12-17	720	721	710	710	5,400	710
2007-12-14	730	737	722	736	20,400	736
2007-12-13	739	752	728	730	8,800	730
2007-12-12	760	760	748	755	13,300	755
2007-12-11	775	778	756	758	7,900	758
2007-12-10	786	786	770	775	16,600	775
2007-12-07	780	780	766	766	8,700	766
2007-12-06	760	770	750	770	7,500	770
2007-12-05	732	760	732	760	6,400	760
2007-12-04	763	763	750	750	7,300	750
2007-12-03	772	778	765	775	5,400	775
2007-11-30	766	779	758	771	30,300	771
2007-11-29	758	784	758	784	25,500	784
2007-11-28	737	748	737	748	11,800	748
2007-11-27	724	749	712	743	15,400	743
2007-11-26	709	728	709	722	7,300	722
2007-11-22	693	703	679	699	8,700	699
2007-11-21	691	716	691	693	7,800	693
2007-11-20	699	708	690	691	7,800	691
2007-11-19	715	716	698	699	4,800	699
2007-11-16	729	729	713	715	11,000	715
2007-11-15	713	720	700	709	4,900	709
2007-11-14	692	701	691	698	4,500	698
2007-11-13	680	700	669	697	10,600	697
2007-11-12	695	705	680	687	5,500	687
2007-11-09	712	712	694	695	13,000	695
2007-11-08	706	716	702	712	5,700	712
2007-11-07	763	763	736	736	4,100	736
2007-11-06	737	766	737	757	5,700	757
2007-11-05	760	761	741	741	3,900	741
2007-11-02	764	765	751	753	9,500	753
2007-11-01	760	768	760	766	7,000	766
2007-10-31	760	769	758	768	23,000	768
2007-10-30	732	765	732	752	19,800	752
2007-10-29	727	741	727	741	9,300	741
2007-10-26	724	740	718	729	8,500	729
2007-10-25	722	725	715	715	11,900	715
2007-10-24	730	730	719	724	8,500	724
2007-10-23	701	720	700	710	4,100	710
2007-10-22	691	720	691	708	7,900	708
2007-10-19	721	721	701	701	10,700	701
2007-10-18	727	741	724	731	7,200	731
2007-10-17	751	751	727	727	7,800	727
2007-10-16	782	782	760	760	7,000	760
2007-10-15	748	801	748	782	30,000	782
2007-10-12	772	778	748	748	12,800	748
2007-10-11	747	790	747	782	11,800	782
2007-10-10	757	767	751	757	4,700	757
2007-10-09	764	766	740	747	6,500	747
2007-10-05	759	765	752	765	4,300	765
2007-10-04	755	759	752	753	3,800	753
2007-10-03	740	755	738	755	10,900	755
2007-10-02	759	759	743	746	10,200	746
2007-10-01	744	748	743	747	6,900	747
2007-09-28	757	757	743	743	23,900	743
2007-09-27	718	745	710	743	20,400	743
2007-09-26	700	715	700	708	7,100	708
2007-09-25	691	699	690	698	11,400	698
2007-09-21	670	693	670	685	8,600	685
2007-09-20	709	709	687	688	5,500	688
2007-09-19	670	700	670	694	6,100	694
2007-09-18	650	660	644	655	4,200	655
2007-09-14	678	680	670	670	18,700	670
2007-09-13	675	675	663	668	3,100	668
2007-09-12	675	694	674	683	10,000	683
2007-09-11	675	675	666	673	6,900	673
2007-09-10	671	684	671	673	6,400	673
2007-09-07	665	693	665	681	8,000	681
2007-09-06	664	679	664	675	7,700	675
2007-09-05	705	705	684	684	8,700	684
2007-09-04	705	715	705	715	4,400	715
2007-09-03	720	720	704	713	8,100	713
2007-08-31	711	719	710	719	33,800	719
2007-08-30	684	703	684	701	15,200	701
2007-08-29	671	676	667	674	7,200	674
2007-08-28	678	685	676	681	5,700	681
2007-08-27	677	681	676	677	3,500	677
2007-08-24	675	675	661	667	6,500	667
2007-08-23	669	673	657	669	5,900	669
2007-08-22	655	659	654	659	9,100	659
2007-08-21	660	660	651	655	5,100	655
2007-08-20	662	671	651	657	7,800	657
2007-08-17	680	681	670	670	11,400	670
2007-08-16	698	699	681	687	12,100	687
2007-08-15	704	704	698	698	7,000	698
2007-08-14	713	713	702	709	9,100	709
2007-08-13	712	720	711	712	3,300	712
2007-08-10	711	718	710	710	4,100	710
2007-08-09	709	736	700	713	9,800	713
2007-08-08	711	711	699	709	6,700	709
2007-08-07	718	718	712	712	2,900	712
2007-08-06	700	723	700	716	6,700	716
2007-08-03	711	712	706	712	5,300	712
2007-08-02	712	719	711	716	12,000	716
2007-08-01	701	750	701	729	7,300	729
2007-07-31	746	746	714	731	24,100	731
2007-07-30	701	740	701	739	16,000	739
2007-07-27	718	721	698	710	17,000	710
2007-07-26	732	739	720	721	13,400	721
2007-07-25	758	759	731	740	11,500	740
2007-07-24	748	757	745	755	6,300	755
2007-07-23	750	750	741	741	6,400	741
2007-07-20	762	762	751	751	4,000	751
2007-07-19	744	756	741	752	10,100	752
2007-07-18	745	745	737	741	11,000	741
2007-07-17	764	765	745	750	9,000	750
2007-07-13	765	775	756	764	12,400	764
2007-07-12	786	786	763	764	13,700	764
2007-07-11	775	786	758	771	9,600	771
2007-07-10	780	784	780	784	2,800	784
2007-07-09	785	793	785	786	2,800	786
2007-07-06	800	800	782	793	5,600	793
2007-07-05	807	807	803	804	10,800	804
2007-07-04	800	808	800	807	4,500	807
2007-07-03	801	810	801	809	2,700	809
2007-07-02	814	814	806	809	6,300	809
2007-06-29	819	819	803	810	26,000	810
2007-06-28	796	820	795	820	20,200	820
2007-06-27	788	797	788	794	6,700	794
2007-06-26	792	798	790	794	4,100	794
2007-06-25	789	797	789	791	7,100	791
2007-06-22	790	799	789	799	5,200	799
2007-06-21	800	800	793	794	6,200	794
2007-06-20	809	812	800	806	31,800	806
2007-06-19	792	792	785	791	9,600	791
2007-06-18	787	792	785	792	6,100	792
2007-06-15	774	787	774	787	3,700	787
2007-06-14	775	780	767	780	4,400	780
2007-06-13	755	790	712	774	12,900	774
2007-06-12	762	762	756	758	7,800	758
2007-06-11	758	764	750	764	8,800	764
2007-06-08	758	774	752	772	26,300	772
2007-06-07	766	775	750	775	10,500	775
2007-06-06	780	780	767	771	9,100	771
2007-06-05	792	793	780	793	13,600	793
2007-06-04	793	793	785	790	800	790
2007-06-01	793	793	778	793	5,200	793
2007-05-31	789	794	782	790	20,600	790
2007-05-30	770	790	770	788	12,000	788
2007-05-29	756	768	756	764	3,800	764
2007-05-28	760	765	760	765	3,500	765
2007-05-25	777	777	750	750	13,400	750
2007-05-24	769	770	765	770	2,700	770
2007-05-23	747	766	747	765	8,500	765
2007-05-22	750	751	745	748	6,400	748
2007-05-21	756	756	750	753	5,200	753
2007-05-18	767	767	756	756	3,700	756
2007-05-17	761	770	761	766	2,000	766
2007-05-16	760	769	760	769	3,900	769
2007-05-15	771	781	762	779	10,200	779
2007-05-14	774	788	769	788	11,900	788
2007-05-11	765	771	760	769	12,700	769
2007-05-10	773	776	766	770	12,300	770
2007-05-09	780	788	775	779	14,500	779
2007-05-08	794	794	785	789	3,800	789
2007-05-07	795	803	785	803	11,900	803
2007-05-02	780	796	780	795	30,300	795
2007-05-01	784	785	760	779	45,900	779
2007-04-27	748	754	732	754	22,000	754
2007-04-26	725	761	725	758	15,200	758
2007-04-25	733	733	717	721	14,600	721
2007-04-24	718	726	713	726	18,900	726
2007-04-23	730	732	716	721	14,000	721
2007-04-20	730	733	726	732	8,600	732
2007-04-19	734	741	731	731	13,300	731
2007-04-18	731	741	731	733	9,300	733
2007-04-17	748	753	733	733	9,600	733
2007-04-16	736	756	736	737	8,000	737
2007-04-13	740	747	736	736	11,000	736
2007-04-12	752	752	738	739	11,800	739
2007-04-11	751	764	749	752	12,300	752
2007-04-10	756	768	751	751	13,900	751
2007-04-09	760	764	750	761	22,300	761
2007-04-06	733	778	730	771	36,800	771
2007-04-05	805	807	791	793	4,400	793
2007-04-04	794	813	794	803	4,800	803
2007-04-03	793	798	779	788	9,100	788
2007-04-02	824	832	794	794	17,500	794
2007-03-30	819	821	815	815	27,200	815
2007-03-29	788	810	788	808	16,300	808
2007-03-28	783	792	780	787	12,600	787
2007-03-27	783	783	775	776	6,600	776
2007-03-26	789	789	777	782	5,700	782
2007-03-23	789	789	778	784	9,900	784
2007-03-22	766	778	763	778	11,900	778
2007-03-20	764	773	762	766	6,400	766
2007-03-19	759	762	756	756	8,400	756
2007-03-16	763	773	759	759	13,000	759
2007-03-15	763	778	760	762	11,900	762
2007-03-14	790	792	753	753	14,700	753
2007-03-13	791	795	791	792	3,600	792
2007-03-12	788	798	786	787	12,500	787
2007-03-09	781	790	778	779	41,900	779
2007-03-08	791	793	783	784	21,300	784
2007-03-07	805	815	790	790	12,800	790
2007-03-06	800	806	793	795	15,900	795
2007-03-05	817	833	801	801	12,000	801
2007-03-02	850	854	833	833	17,300	833
2007-03-01	874	874	852	854	10,100	854
2007-02-28	895	895	864	874	44,700	874
2007-02-27	880	897	879	897	19,700	897
2007-02-26	883	886	871	871	16,500	871
2007-02-23	875	884	865	883	15,800	883
2007-02-22	858	869	858	866	10,900	866
2007-02-21	854	888	854	859	15,400	859
2007-02-20	856	861	852	855	6,500	855
2007-02-19	858	864	858	858	13,800	858
2007-02-16	850	863	849	849	13,600	849
2007-02-15	842	850	835	849	8,700	849
2007-02-14	834	850	833	833	8,400	833
2007-02-13	832	845	825	833	11,800	833
2007-02-09	828	837	828	832	10,700	832
2007-02-08	839	845	828	828	5,700	828
2007-02-07	838	847	830	830	2,700	830
2007-02-06	834	844	826	838	2,400	838
2007-02-05	840	844	820	835	15,600	835
2007-02-02	843	855	830	831	8,200	831
2007-02-01	839	844	829	843	14,100	843
2007-01-31	874	888	800	800	39,000	800
2007-01-30	851	869	850	865	18,900	865
2007-01-29	835	847	835	843	5,400	843
2007-01-26	848	848	827	838	12,900	838
2007-01-25	859	859	845	847	11,900	847
2007-01-24	841	856	840	856	16,400	856
2007-01-23	835	840	823	840	10,600	840
2007-01-22	815	847	815	845	14,300	845
2007-01-19	820	827	809	814	14,400	814
2007-01-18	810	845	800	815	13,600	815
2007-01-17	809	813	804	807	4,200	807
2007-01-16	810	810	804	809	3,500	809
2007-01-15	792	809	792	805	5,100	805
2007-01-12	788	798	784	792	7,200	792
2007-01-11	800	800	788	788	5,300	788
2007-01-10	820	824	791	791	19,700	791
2007-01-09	816	827	813	824	5,800	824
2007-01-05	833	869	811	816	19,000	816
2007-01-04	801	814	801	813	4,000	813

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 [2007年度]

8289 (株)Olympicグループの時系列データ [2007年度]