8289 (株)Olympicグループの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	727	734	715	721	16,200	721
2011-12-29	720	743	720	737	10,700	737
2011-12-28	713	722	713	722	4,000	722
2011-12-27	716	721	714	714	5,900	714
2011-12-26	720	720	715	715	2,100	715
2011-12-22	708	716	707	707	3,700	707
2011-12-21	720	720	702	716	5,100	716
2011-12-20	693	719	693	719	2,900	719
2011-12-19	684	699	680	699	6,200	699
2011-12-16	695	708	690	694	4,700	694
2011-12-15	710	710	698	698	3,200	698
2011-12-14	730	730	709	712	5,200	712
2011-12-13	724	739	713	736	11,400	736
2011-12-12	710	730	703	722	10,600	722
2011-12-09	699	707	699	706	17,000	706
2011-12-08	702	702	696	701	4,500	701
2011-12-07	696	719	696	701	5,700	701
2011-12-06	706	708	696	698	7,400	698
2011-12-05	718	718	702	706	1,900	706
2011-12-02	745	745	717	718	5,300	718
2011-12-01	745	745	720	736	12,300	736
2011-11-30	710	740	706	735	30,700	735
2011-11-29	705	721	704	720	12,300	720
2011-11-28	706	706	700	705	4,200	705
2011-11-25	686	705	686	697	12,300	697
2011-11-24	718	718	685	701	10,300	701
2011-11-22	708	724	708	718	15,700	718
2011-11-21	705	708	702	708	1,600	708
2011-11-18	705	709	700	701	10,500	701
2011-11-17	706	709	702	709	4,900	709
2011-11-16	709	710	705	706	3,100	706
2011-11-15	706	709	703	709	3,400	709
2011-11-14	713	713	705	706	3,500	706
2011-11-11	711	711	702	710	4,200	710
2011-11-10	713	713	699	713	9,800	713
2011-11-09	700	713	700	713	6,100	713
2011-11-08	690	702	690	700	2,600	700
2011-11-07	699	705	695	705	7,700	705
2011-11-04	690	706	687	706	5,500	706
2011-11-02	683	692	666	691	10,800	691
2011-11-01	690	694	686	693	8,500	693
2011-10-31	700	704	690	698	28,800	698
2011-10-28	690	705	690	700	25,200	700
2011-10-27	680	689	678	688	15,800	688
2011-10-26	671	678	666	678	13,200	678
2011-10-25	669	670	665	670	18,400	670
2011-10-24	652	669	652	669	12,400	669
2011-10-21	654	658	653	653	6,800	653
2011-10-20	663	663	653	654	6,100	654
2011-10-19	673	678	663	663	5,200	663
2011-10-18	664	669	663	668	6,700	668
2011-10-17	642	665	642	664	7,900	664
2011-10-14	648	654	644	646	9,100	646
2011-10-13	623	654	623	650	17,300	650
2011-10-12	631	639	600	623	14,800	623
2011-10-11	591	624	591	624	6,500	624
2011-10-07	576	589	576	580	4,100	580
2011-10-06	569	579	566	570	7,600	570
2011-10-05	596	596	566	566	7,000	566
2011-10-04	591	591	566	576	5,300	576
2011-10-03	612	613	594	594	7,100	594
2011-09-30	640	640	620	630	21,100	630
2011-09-29	620	640	620	640	22,100	640
2011-09-28	613	620	610	620	18,000	620
2011-09-27	601	611	584	611	11,000	611
2011-09-26	576	592	567	591	6,500	591
2011-09-22	596	596	576	577	9,200	577
2011-09-21	601	601	597	597	2,200	597
2011-09-20	601	601	591	601	2,600	601
2011-09-16	590	610	589	610	6,500	610
2011-09-15	578	589	578	589	3,000	589
2011-09-14	581	583	577	578	2,500	578
2011-09-13	580	592	580	581	3,900	581
2011-09-12	600	600	578	588	7,900	588
2011-09-09	610	610	599	603	15,400	603
2011-09-08	601	608	601	608	4,200	608
2011-09-07	599	608	598	599	2,500	599
2011-09-06	585	599	585	599	6,700	599
2011-09-05	597	597	581	583	3,300	583
2011-09-02	608	612	602	603	6,800	603
2011-09-01	615	615	608	613	9,900	613
2011-08-31	588	619	584	607	43,300	607
2011-08-30	589	593	585	588	15,200	588
2011-08-29	580	586	576	581	6,300	581
2011-08-26	560	570	560	570	5,000	570
2011-08-25	554	558	554	554	8,400	554
2011-08-24	550	550	547	548	4,500	548
2011-08-23	542	546	542	546	5,600	546
2011-08-22	538	543	538	540	4,300	540
2011-08-19	525	537	525	534	3,200	534
2011-08-18	541	541	534	538	3,200	538
2011-08-17	544	544	541	541	2,100	541
2011-08-16	533	542	533	542	4,700	542
2011-08-15	545	545	529	535	3,300	535
2011-08-12	543	546	519	537	5,200	537
2011-08-11	522	539	522	533	6,600	533
2011-08-10	520	526	520	526	3,500	526
2011-08-09	519	523	496	513	12,100	513
2011-08-08	531	534	528	528	5,300	528
2011-08-05	547	548	540	541	7,300	541
2011-08-04	561	561	550	555	2,700	555
2011-08-03	560	569	555	561	5,300	561
2011-08-02	579	579	568	573	1,900	573
2011-08-01	575	580	572	579	2,600	579
2011-07-29	585	589	577	580	20,200	580
2011-07-28	582	586	574	586	12,800	586
2011-07-27	590	590	582	582	5,200	582
2011-07-26	589	591	583	588	6,300	588
2011-07-25	589	589	579	582	6,300	582
2011-07-22	577	585	577	585	3,500	585
2011-07-21	570	574	569	572	3,000	572
2011-07-20	582	585	578	580	2,800	580
2011-07-19	584	584	574	579	4,900	579
2011-07-15	585	585	577	581	5,700	581
2011-07-14	584	584	578	579	9,200	579
2011-07-13	565	585	565	576	21,600	576
2011-07-12	561	563	558	563	12,700	563
2011-07-11	545	561	545	559	7,300	559
2011-07-08	549	554	549	551	5,600	551
2011-07-07	555	555	549	549	4,000	549
2011-07-06	544	552	542	552	5,400	552
2011-07-05	550	554	546	548	7,500	548
2011-07-04	556	560	551	551	6,500	551
2011-07-01	547	556	547	552	5,900	552
2011-06-30	549	554	546	546	32,000	546
2011-06-29	558	558	550	555	18,500	555
2011-06-28	555	555	548	550	9,400	550
2011-06-27	550	551	543	546	6,800	546
2011-06-24	552	552	548	550	8,500	550
2011-06-23	546	549	546	549	4,500	549
2011-06-22	534	550	534	550	7,300	550
2011-06-21	531	536	531	534	5,100	534
2011-06-20	529	538	528	531	1,400	531
2011-06-17	533	535	525	525	7,800	525
2011-06-16	547	547	536	536	5,700	536
2011-06-15	553	561	542	548	12,500	548
2011-06-14	557	559	538	553	72,000	553
2011-06-13	521	542	519	537	31,100	537
2011-06-10	524	534	524	531	28,000	531
2011-06-09	518	526	518	526	4,400	526
2011-06-08	516	526	515	516	5,600	516
2011-06-07	515	519	514	514	1,400	514
2011-06-06	520	520	514	515	9,100	515
2011-06-03	526	528	516	516	8,400	516
2011-06-02	535	535	525	525	8,100	525
2011-06-01	541	541	536	537	3,500	537
2011-05-31	537	546	535	543	30,800	543
2011-05-30	544	549	537	547	14,900	547
2011-05-27	541	544	535	537	5,900	537
2011-05-26	532	541	532	535	8,400	535
2011-05-25	545	545	531	532	8,100	532
2011-05-24	527	535	527	535	3,100	535
2011-05-23	528	530	524	524	1,800	524
2011-05-20	529	539	524	526	4,200	526
2011-05-19	524	529	523	523	4,700	523
2011-05-18	526	537	523	523	2,800	523
2011-05-17	530	531	526	526	4,200	526
2011-05-16	534	536	530	530	4,300	530
2011-05-13	544	545	530	533	8,500	533
2011-05-12	550	550	544	544	4,400	544
2011-05-11	561	567	551	551	2,400	551
2011-05-10	560	567	560	560	2,400	560
2011-05-09	567	567	560	561	3,500	561
2011-05-06	563	567	561	567	6,700	567
2011-05-02	566	573	564	564	4,400	564
2011-04-28	567	583	560	565	30,400	565
2011-04-27	570	579	567	577	14,300	577
2011-04-26	565	566	562	564	7,000	564
2011-04-25	576	576	565	568	8,500	568
2011-04-22	571	571	561	566	4,000	566
2011-04-21	567	567	561	561	3,700	561
2011-04-20	554	566	554	566	2,300	566
2011-04-19	563	563	553	556	6,200	556
2011-04-18	567	572	566	566	2,400	566
2011-04-15	566	566	565	566	1,700	566
2011-04-14	567	571	566	567	6,100	567
2011-04-13	547	576	547	570	17,500	570
2011-04-12	541	575	541	551	23,500	551
2011-04-11	548	549	540	548	2,300	548
2011-04-08	549	560	548	552	7,300	552
2011-04-07	554	559	554	554	2,000	554
2011-04-06	561	561	551	556	2,000	556
2011-04-05	564	568	560	561	3,000	561
2011-04-04	560	578	560	574	2,300	574
2011-04-01	585	589	578	578	4,700	578
2011-03-31	585	589	570	585	27,500	585
2011-03-30	560	586	560	586	16,400	586
2011-03-29	546	552	537	552	9,200	552
2011-03-28	540	540	532	538	5,100	538
2011-03-25	548	548	530	530	12,000	530
2011-03-24	533	539	531	531	6,500	531
2011-03-23	546	546	532	532	5,000	532
2011-03-22	531	539	528	531	8,400	531
2011-03-18	475	521	475	521	15,500	521
2011-03-17	450	478	450	471	12,800	471
2011-03-16	450	471	450	468	21,900	468
2011-03-15	530	530	446	446	19,900	446
2011-03-14	550	593	546	546	9,700	546
2011-03-11	578	579	570	570	34,600	570
2011-03-10	582	583	578	580	8,400	580
2011-03-09	591	593	580	580	14,000	580
2011-03-08	593	600	592	592	2,500	592
2011-03-07	600	600	590	592	5,900	592
2011-03-04	613	613	596	605	15,400	605
2011-03-03	609	609	604	605	8,900	605
2011-03-02	628	629	599	599	33,200	599
2011-03-01	632	641	630	630	6,400	630
2011-02-28	637	641	628	631	23,400	631
2011-02-25	634	645	624	645	14,900	645
2011-02-24	642	642	622	624	14,000	624
2011-02-23	651	665	650	650	14,400	650
2011-02-22	653	675	650	652	25,000	652
2011-02-21	650	662	647	662	12,300	662
2011-02-18	639	657	639	650	18,800	650
2011-02-17	630	635	627	635	8,700	635
2011-02-16	627	628	625	626	3,900	626
2011-02-15	624	627	624	625	2,000	625
2011-02-14	625	627	625	626	1,700	626
2011-02-10	624	627	624	626	3,400	626
2011-02-09	617	628	617	624	3,000	624
2011-02-08	623	627	617	617	3,800	617
2011-02-07	628	628	621	623	1,800	623
2011-02-04	619	623	617	618	4,200	618
2011-02-03	613	618	613	613	13,000	613
2011-02-02	620	626	616	623	9,000	623
2011-02-01	624	624	609	614	7,100	614
2011-01-31	619	619	597	614	30,200	614
2011-01-28	637	637	628	632	14,500	632
2011-01-27	636	637	634	635	7,600	635
2011-01-26	637	637	632	632	4,600	632
2011-01-25	628	640	624	633	15,700	633
2011-01-24	622	627	619	627	7,000	627
2011-01-21	621	629	615	615	7,400	615
2011-01-20	619	627	619	625	5,200	625
2011-01-19	614	623	614	619	7,800	619
2011-01-18	612	614	612	614	2,300	614
2011-01-17	609	617	609	612	5,400	612
2011-01-14	615	618	608	609	8,600	609
2011-01-13	625	625	615	615	8,900	615
2011-01-12	608	619	608	615	26,600	615
2011-01-11	613	613	608	609	9,500	609
2011-01-07	611	613	610	610	6,400	610
2011-01-06	619	623	612	615	5,600	615
2011-01-05	619	619	616	619	3,400	619
2011-01-04	624	624	612	619	5,700	619

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 [2011年度]

8289 (株)Olympicグループの時系列データ [2011年度]