8289 (株)Olympicグループの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	655	678	652	678	26,300	678
2021-12-29	627	659	627	659	20,900	659
2021-12-28	634	635	621	627	31,700	627
2021-12-27	642	644	629	632	13,300	632
2021-12-24	637	647	637	641	9,200	641
2021-12-23	649	649	632	642	11,200	642
2021-12-22	630	649	625	649	19,900	649
2021-12-21	625	631	611	626	38,800	626
2021-12-20	629	635	616	618	36,600	618
2021-12-17	630	637	625	628	16,700	628
2021-12-16	649	649	627	642	28,800	642
2021-12-15	631	650	631	639	9,800	639
2021-12-14	638	639	631	639	13,800	639
2021-12-13	646	646	634	634	6,800	634
2021-12-10	658	658	642	645	25,400	645
2021-12-09	651	665	646	659	17,400	659
2021-12-08	661	666	650	657	16,400	657
2021-12-07	638	661	634	661	21,200	661
2021-12-06	624	638	614	635	27,100	635
2021-12-03	611	625	611	618	36,900	618
2021-12-02	600	622	600	617	57,100	617
2021-12-01	601	612	583	599	70,400	599
2021-11-30	663	668	611	611	61,900	611
2021-11-29	668	675	649	650	44,900	650
2021-11-26	682	687	681	683	14,900	683
2021-11-25	688	689	680	682	11,200	682
2021-11-24	703	705	688	688	14,700	688
2021-11-22	700	714	696	702	12,500	702
2021-11-19	705	705	698	705	14,700	705
2021-11-18	708	723	701	701	9,700	701
2021-11-17	725	725	708	708	7,200	708
2021-11-16	720	734	716	725	9,200	725
2021-11-15	720	723	716	722	6,000	722
2021-11-12	714	727	714	721	9,800	721
2021-11-11	718	718	711	713	5,700	713
2021-11-10	718	720	707	713	19,200	713
2021-11-09	723	726	716	716	7,500	716
2021-11-08	738	738	724	724	10,800	724
2021-11-05	728	739	728	738	13,100	738
2021-11-04	726	735	725	735	16,300	735
2021-11-02	724	726	721	725	3,600	725
2021-11-01	726	726	717	724	14,300	724
2021-10-29	714	718	708	717	21,300	717
2021-10-28	706	722	703	714	30,700	714
2021-10-27	710	714	706	706	8,400	706
2021-10-26	700	718	700	712	14,600	712
2021-10-25	717	720	696	698	41,300	698
2021-10-22	720	728	720	722	9,300	722
2021-10-21	725	729	721	724	14,700	724
2021-10-20	733	733	723	725	6,200	725
2021-10-19	730	731	724	724	16,500	724
2021-10-18	737	740	722	725	16,200	725
2021-10-15	720	730	719	730	16,700	730
2021-10-14	742	743	719	719	59,700	719
2021-10-13	751	751	738	742	42,300	742
2021-10-12	763	763	751	751	26,500	751
2021-10-11	768	769	761	761	14,600	761
2021-10-08	774	774	768	768	12,800	768
2021-10-07	773	777	769	770	5,900	770
2021-10-06	764	777	759	773	33,200	773
2021-10-05	761	761	754	754	18,000	754
2021-10-04	770	771	762	762	10,800	762
2021-10-01	780	780	768	769	24,500	769
2021-09-30	782	787	777	777	21,900	777
2021-09-29	784	785	775	785	33,500	785
2021-09-28	789	793	782	793	24,300	793
2021-09-27	785	795	785	789	8,300	789
2021-09-24	790	790	783	790	22,200	790
2021-09-22	793	795	786	788	18,400	788
2021-09-21	790	799	780	799	21,500	799
2021-09-17	793	800	793	800	32,800	800
2021-09-16	798	798	790	798	22,500	798
2021-09-15	790	800	790	800	22,800	800
2021-09-14	800	800	792	800	30,800	800
2021-09-13	791	799	791	799	18,000	799
2021-09-10	797	799	794	799	32,800	799
2021-09-09	790	796	784	796	28,600	796
2021-09-08	781	789	776	789	16,900	789
2021-09-07	777	780	771	779	21,900	779
2021-09-06	772	778	769	771	18,500	771
2021-09-03	771	773	770	772	12,700	772
2021-09-02	761	771	760	770	17,200	770
2021-09-01	759	764	758	763	15,100	763
2021-08-31	767	767	759	759	19,900	759
2021-08-30	760	767	760	767	11,700	767
2021-08-27	765	765	760	761	7,000	761
2021-08-26	768	770	762	765	14,800	765
2021-08-25	773	774	768	772	6,700	772
2021-08-24	758	774	758	769	16,200	769
2021-08-23	761	776	760	764	22,200	764
2021-08-20	755	766	751	764	51,300	764
2021-08-19	757	759	751	752	8,700	752
2021-08-18	746	756	745	751	17,000	751
2021-08-17	752	757	746	746	21,700	746
2021-08-16	759	759	752	752	25,200	752
2021-08-13	759	765	759	760	3,800	760
2021-08-12	761	767	761	763	7,100	763
2021-08-11	765	768	759	763	14,500	763
2021-08-10	765	766	757	760	11,600	760
2021-08-06	765	765	759	759	12,600	759
2021-08-05	758	771	758	764	18,300	764
2021-08-04	761	761	756	758	13,100	758
2021-08-03	767	767	761	761	24,000	761
2021-08-02	770	772	767	767	22,300	767
2021-07-30	773	774	768	769	23,300	769
2021-07-29	771	777	769	769	10,400	769
2021-07-28	779	784	773	773	10,100	773
2021-07-27	773	785	773	784	8,100	784
2021-07-26	793	796	772	773	22,100	773
2021-07-21	785	794	770	787	24,800	787
2021-07-20	769	779	765	775	23,800	775
2021-07-19	771	777	769	769	11,500	769
2021-07-16	771	777	766	776	28,900	776
2021-07-15	796	796	768	768	26,700	768
2021-07-14	780	802	778	791	51,300	791
2021-07-13	760	794	760	790	74,500	790
2021-07-12	764	769	757	760	41,400	760
2021-07-09	754	764	752	761	37,800	761
2021-07-08	762	767	756	758	38,100	758
2021-07-07	756	761	755	756	24,700	756
2021-07-06	781	781	755	755	98,100	755
2021-07-05	790	790	779	779	16,800	779
2021-07-02	772	792	772	792	19,400	792
2021-07-01	777	781	774	776	11,400	776
2021-06-30	786	786	775	779	26,400	779
2021-06-29	792	794	780	786	24,900	786
2021-06-28	790	797	784	796	11,900	796
2021-06-25	794	794	784	790	15,400	790
2021-06-24	781	788	774	788	14,800	788
2021-06-23	780	782	772	781	14,400	781
2021-06-22	775	782	768	779	20,900	779
2021-06-21	780	780	760	760	28,300	760
2021-06-18	797	797	779	782	14,800	782
2021-06-17	799	802	787	790	13,900	790
2021-06-16	786	799	786	799	22,800	799
2021-06-15	790	792	785	791	19,400	791
2021-06-14	809	809	787	790	39,300	790
2021-06-11	802	809	795	809	91,400	809
2021-06-10	792	797	780	794	42,100	794
2021-06-09	781	808	781	791	105,400	791
2021-06-08	770	781	770	780	37,500	780
2021-06-07	771	772	766	769	19,600	769
2021-06-04	766	770	760	770	25,500	770
2021-06-03	763	774	762	763	39,600	763
2021-06-02	758	765	752	763	31,900	763
2021-06-01	763	763	756	757	36,100	757
2021-05-31	762	777	758	764	57,500	764
2021-05-28	758	762	747	762	43,100	762
2021-05-27	760	760	748	748	42,200	748
2021-05-26	766	767	759	761	40,700	761
2021-05-25	774	774	766	766	18,100	766
2021-05-24	768	777	765	774	18,100	774
2021-05-21	777	778	770	773	18,600	773
2021-05-20	767	777	767	771	19,800	771
2021-05-19	775	776	770	774	20,800	774
2021-05-18	770	775	769	774	25,700	774
2021-05-17	771	776	764	771	61,500	771
2021-05-14	750	769	745	763	64,900	763
2021-05-13	754	755	743	747	58,500	747
2021-05-12	770	771	752	755	61,700	755
2021-05-11	785	786	768	768	40,300	768
2021-05-10	783	789	777	782	77,200	782
2021-05-07	775	782	772	782	22,600	782
2021-05-06	765	782	764	775	48,900	775
2021-04-30	761	775	758	767	65,700	767
2021-04-28	776	776	760	760	85,200	760
2021-04-27	790	790	775	776	63,600	776
2021-04-26	796	796	779	789	92,900	789
2021-04-23	794	795	787	795	40,700	795
2021-04-22	794	795	783	795	44,500	795
2021-04-21	794	795	783	783	86,800	783
2021-04-20	804	804	795	795	66,400	795
2021-04-19	807	807	797	798	47,100	798
2021-04-16	812	815	795	804	138,700	804
2021-04-15	832	832	810	810	140,400	810
2021-04-14	880	880	831	834	211,800	834
2021-04-13	859	885	859	878	108,500	878
2021-04-12	849	860	843	856	90,100	856
2021-04-09	833	848	833	841	64,200	841
2021-04-08	843	845	834	834	77,100	834
2021-04-07	841	853	841	849	37,100	849
2021-04-06	855	855	836	844	72,800	844
2021-04-05	847	858	841	854	72,800	854
2021-04-02	848	851	837	842	49,000	842
2021-04-01	863	863	841	847	50,700	847
2021-03-31	865	865	850	852	42,800	852
2021-03-30	879	882	860	865	63,800	865
2021-03-29	869	884	862	879	87,400	879
2021-03-26	846	868	844	861	96,800	861
2021-03-25	840	846	830	846	77,500	846
2021-03-24	848	848	829	840	77,200	840
2021-03-23	865	872	850	853	91,200	853
2021-03-22	894	894	844	851	190,800	851
2021-03-19	874	895	873	894	105,700	894
2021-03-18	876	877	867	873	46,300	873
2021-03-17	865	876	861	876	51,500	876
2021-03-16	864	868	853	866	40,600	866
2021-03-15	872	875	861	865	42,300	865
2021-03-12	872	872	857	871	33,900	871
2021-03-11	857	873	854	873	72,600	873
2021-03-10	857	859	843	852	59,900	852
2021-03-09	860	860	845	851	59,200	851
2021-03-08	861	870	847	857	61,000	857
2021-03-05	869	869	830	851	61,800	851
2021-03-04	845	868	838	868	48,400	868
2021-03-03	870	876	852	852	59,900	852
2021-03-02	885	894	869	873	44,800	873
2021-03-01	876	887	874	885	40,300	885
2021-02-26	904	909	881	881	67,200	881
2021-02-25	912	919	893	919	57,000	919
2021-02-24	930	947	921	927	151,600	927
2021-02-22	942	950	929	940	72,900	940
2021-02-19	924	936	921	936	57,500	936
2021-02-18	918	941	907	921	109,300	921
2021-02-17	914	925	914	916	40,400	916
2021-02-16	924	929	911	923	39,700	923
2021-02-15	924	930	911	927	36,900	927
2021-02-12	919	923	909	916	29,000	916
2021-02-10	934	948	923	923	67,700	923
2021-02-09	924	931	913	929	50,700	929
2021-02-08	920	921	909	921	43,100	921
2021-02-05	898	918	898	915	43,800	915
2021-02-04	896	906	892	902	41,100	902
2021-02-03	877	891	877	887	25,500	887
2021-02-02	877	882	865	876	53,000	876
2021-02-01	892	892	877	877	51,600	877
2021-01-29	906	910	889	891	68,200	891
2021-01-28	924	924	900	900	63,200	900
2021-01-27	912	927	902	924	71,900	924
2021-01-26	920	920	898	903	52,000	903
2021-01-25	910	918	899	918	41,300	918
2021-01-22	889	906	888	901	72,400	901
2021-01-21	890	903	888	888	86,100	888
2021-01-20	899	899	885	885	84,100	885
2021-01-19	900	919	888	890	92,400	890
2021-01-18	903	916	895	900	68,500	900
2021-01-15	914	928	897	906	91,900	906
2021-01-14	901	917	890	909	135,500	909
2021-01-13	935	935	876	905	259,100	905
2021-01-12	945	956	925	944	157,400	944
2021-01-08	935	945	919	941	121,400	941
2021-01-07	939	946	930	942	68,000	942
2021-01-06	906	936	906	924	104,600	924
2021-01-05	903	904	888	898	65,400	898
2021-01-04	925	928	901	903	95,500	903

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 [2021年度]

8289 (株)Olympicグループの時系列データ [2021年度]