7733 オリンパス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-022,7262,7292,6712,6987,462,9002,698
2022-12-012,8362,8402,7792,787.54,917,4002,787.50
2022-11-302,8002,8062,778.52,8065,440,0002,806
2022-11-292,8002,824.52,7742,8143,862,6002,814
2022-11-282,8352,835.52,788.52,802.53,718,8002,802.50
2022-11-252,8602,866.52,801.52,8204,279,6002,820
2022-11-242,8572,868.52,811.52,8216,797,9002,821
2022-11-222,7552,8162,751.52,807.57,103,1002,807.50
2022-11-212,7392,741.52,7132,7334,956,5002,733
2022-11-182,7372,743.52,7022,7266,011,5002,726
2022-11-172,7252,760.52,7162,7357,619,8002,735
2022-11-162,7382,7482,6642,70412,713,2002,704
2022-11-152,7502,8382,7402,818.57,303,7002,818.50
2022-11-142,8562,8792,758.52,758.511,134,7002,758.50
2022-11-113,0243,1032,986.53,0936,283,9003,093
2022-11-102,9902,9962,9582,975.53,465,8002,975.50
2022-11-093,0643,0933,0033,0183,279,6003,018
2022-11-083,0743,1223,0733,1092,894,8003,109
2022-11-073,0183,0703,0163,0632,959,8003,063
2022-11-043,0293,0552,983.52,990.53,946,4002,990.50
2022-11-023,0743,1063,0623,0992,893,2003,099
2022-11-013,1363,1373,1083,1242,687,3003,124
2022-10-313,0803,1403,0803,1403,654,3003,140
2022-10-283,0203,1043,0123,07719,178,5003,077
2022-10-273,0983,1063,0643,0883,007,8003,088
2022-10-263,0593,0943,0553,0693,070,2003,069
2022-10-253,0173,0373,0023,0072,955,9003,007
2022-10-243,0423,0552,9792,9803,107,8002,980
2022-10-213,0093,0322,9943,0082,816,0003,008
2022-10-203,0213,0413,0033,0243,390,5003,024
2022-10-193,0733,1143,0643,0803,610,1003,080
2022-10-183,0693,0893,0463,0743,685,4003,074
2022-10-172,9953,0092,950.52,9904,229,6002,990
2022-10-142,9443,0542,9403,0495,558,4003,049
2022-10-132,8952,920.52,879.52,895.53,485,4002,895.50
2022-10-122,8712,902.52,865.52,890.53,476,4002,890.50
2022-10-112,969.52,990.52,865.52,868.55,091,2002,868.50
2022-10-072,980.53,0382,980.53,0123,285,7003,012
2022-10-062,9803,0222,9653,0113,830,1003,011
2022-10-052,9853,0382,9723,0164,609,3003,016
2022-10-042,8932,955.52,8692,9484,770,4002,948
2022-10-032,740.52,840.52,740.52,839.54,415,7002,839.50
2022-09-302,7792,8092,7542,778.56,448,6002,778.50
2022-09-292,8122,8372,7942,813.54,276,6002,813.50
2022-09-282,7812,8132,722.52,7624,732,7002,762
2022-09-272,8442,8442,7712,793.53,884,6002,793.50
2022-09-262,834.52,8452,7952,799.54,881,8002,799.50
2022-09-222,8852,932.52,8732,907.53,841,1002,907.50
2022-09-212,9542,964.52,9082,9253,706,3002,925
2022-09-203,0003,0092,9592,974.53,889,7002,974.50
2022-09-162,9893,0122,9743,0014,152,3003,001
2022-09-153,0893,1003,0113,0173,569,9003,017
2022-09-143,0563,1163,0543,0604,074,0003,060
2022-09-133,1103,1283,0903,1143,874,4003,114
2022-09-123,1593,1983,1223,1774,116,7003,177
2022-09-093,1123,1403,0883,0996,771,0003,099
2022-09-082,997.53,0972,997.53,0965,570,4003,096
2022-09-072,961.52,978.52,924.52,955.53,222,9002,955.50
2022-09-062,998.53,0182,966.52,9752,576,9002,975
2022-09-052,9553,0062,9533,0002,436,5003,000
2022-09-023,0003,0152,9662,991.53,555,7002,991.50
2022-09-012,930.53,0112,9202,966.54,701,4002,966.50
2022-08-312,990.53,0212,977.53,0105,412,6003,010
2022-08-303,0183,0502,998.53,0335,318,0003,033
2022-08-292,983.52,999.52,9512,9594,560,9002,959
2022-08-263,0993,1243,0713,0782,739,2003,078
2022-08-253,1483,1483,0533,0914,326,0003,091
2022-08-243,1013,1313,0563,0888,382,7003,088
2022-08-233,0583,0623,0013,0073,443,5003,007
2022-08-223,0483,0923,0333,0792,592,1003,079
2022-08-193,0573,0753,0123,0704,102,9003,070
2022-08-183,0783,0783,0143,0153,779,9003,015
2022-08-173,0213,1033,0013,0876,180,5003,087
2022-08-162,972.53,0172,946.53,0084,546,7003,008
2022-08-152,9252,964.52,9022,9604,484,2002,960
2022-08-122,867.52,902.52,8332,8989,907,3002,898
2022-08-102,733.52,788.52,668.52,7527,917,1002,752
2022-08-092,732.52,7512,7032,7304,254,2002,730
2022-08-082,6752,699.52,653.52,682.53,472,9002,682.50
2022-08-052,7382,753.52,6882,6924,149,8002,692
2022-08-042,775.52,792.52,7512,768.53,137,8002,768.50
2022-08-032,722.52,743.52,703.52,7362,901,9002,736
2022-08-022,780.52,796.52,698.52,706.53,414,9002,706.50
2022-08-012,818.52,828.52,7872,7972,905,0002,797
2022-07-292,857.52,8762,8082,8183,377,6002,818
2022-07-282,854.52,8612,8072,8464,081,8002,846
2022-07-272,8412,875.52,8352,838.53,358,6002,838.50
2022-07-262,839.52,856.52,8262,8462,506,1002,846
2022-07-252,8452,8692,8222,8384,050,0002,838
2022-07-222,8882,9042,843.52,8843,422,3002,884
2022-07-212,8372,9012,8172,8863,675,9002,886
2022-07-202,7832,8652,7722,8654,945,0002,865
2022-07-192,768.52,770.52,690.52,744.54,090,1002,744.50
2022-07-152,7002,7412,6982,735.53,641,5002,735.50
2022-07-142,6502,7272,648.52,7182,958,3002,718
2022-07-132,676.52,6852,6382,673.52,929,1002,673.50
2022-07-122,743.52,754.52,668.52,6853,863,4002,685
2022-07-112,7672,819.52,7402,745.54,519,5002,745.50
2022-07-082,7182,739.52,696.52,705.55,524,0002,705.50
2022-07-072,7152,7372,695.52,7323,676,0002,732
2022-07-062,671.52,703.52,671.52,6923,314,3002,692
2022-07-052,7102,7282,6822,7082,509,5002,708
2022-07-042,6892,7002,6442,6882,321,9002,688
2022-07-012,7322,740.52,6642,686.53,831,4002,686.50
2022-06-302,773.52,781.52,7132,726.55,019,4002,726.50
2022-06-292,7492,755.52,715.52,723.53,710,6002,723.50
2022-06-282,7002,736.52,692.52,7323,387,9002,732
2022-06-272,693.52,719.52,6762,7003,544,0002,700
2022-06-242,7002,708.52,6572,681.53,707,2002,681.50
2022-06-232,719.52,7302,675.52,6802,661,7002,680
2022-06-222,7562,763.52,6822,6942,614,4002,694
2022-06-212,6992,7462,6732,724.53,467,6002,724.50
2022-06-202,737.52,7392,6402,661.52,892,7002,661.50
2022-06-172,6712,7102,6432,68214,140,8002,682
2022-06-162,753.52,7812,7362,7414,512,7002,741
2022-06-152,707.52,7302,691.52,7052,907,6002,705
2022-06-142,7282,747.52,695.52,734.53,349,2002,734.50
2022-06-132,7302,788.52,715.52,7783,950,0002,778
2022-06-102,8112,816.52,789.52,8004,639,3002,800
2022-06-092,807.52,834.52,800.52,807.53,602,6002,807.50
2022-06-082,8202,8202,773.52,8003,329,4002,800
2022-06-072,752.52,828.52,7512,790.54,215,4002,790.50
2022-06-062,7312,8162,7242,801.54,984,7002,801.50
2022-06-032,7502,781.52,7292,7805,221,0002,780
2022-06-022,718.52,718.52,6502,693.52,491,9002,693.50
2022-06-012,698.52,704.52,631.52,6795,436,4002,679
2022-05-312,707.52,7262,682.52,690.515,360,6002,690.50
2022-05-302,7292,756.52,709.52,7215,182,8002,721
2022-05-272,7122,735.52,6622,6693,658,2002,669
2022-05-262,7352,763.52,709.52,7164,282,3002,716
2022-05-252,6892,731.52,6702,6894,398,6002,689
2022-05-242,6912,710.52,6722,6894,268,8002,689
2022-05-232,7002,7252,671.52,701.53,766,1002,701.50
2022-05-202,632.52,673.52,610.52,6594,742,2002,659
2022-05-192,659.52,6642,5952,612.55,955,8002,612.50
2022-05-182,6782,7462,675.52,7104,446,2002,710
2022-05-172,6172,667.52,6082,6605,632,0002,660
2022-05-162,6392,6762,596.52,6228,104,5002,622
2022-05-132,6002,7732,5942,75511,280,1002,755
2022-05-122,5332,586.52,4652,539.512,734,4002,539.50
2022-05-112,1752,289.52,1752,2834,548,8002,283
2022-05-102,2522,2752,185.52,214.54,399,5002,214.50
2022-05-092,298.52,3142,243.52,246.54,804,1002,246.50
2022-05-062,310.52,335.52,265.52,3274,280,1002,327
2022-05-022,294.52,3402,2662,3274,211,5002,327
2022-04-282,2302,3152,226.52,3094,720,3002,309
2022-04-272,3112,3192,2502,2685,017,7002,268
2022-04-262,3882,3882,350.52,3704,261,8002,370
2022-04-252,359.52,3882,342.52,3792,681,5002,379
2022-04-222,3712,403.52,359.52,3952,775,2002,395
2022-04-212,4012,441.52,3992,430.52,794,8002,430.50
2022-04-202,3702,4282,3702,393.53,370,7002,393.50
2022-04-192,3482,3732,3352,3433,470,4002,343
2022-04-182,3602,378.52,3282,3412,291,7002,341
2022-04-152,3562,4112,3512,390.52,283,7002,390.50
2022-04-142,423.52,427.52,387.52,4063,285,0002,406
2022-04-132,408.52,4582,4062,4564,162,2002,456
2022-04-122,405.52,421.52,3742,3874,613,6002,387
2022-04-112,3982,4452,3762,431.53,905,9002,431.50
2022-04-082,4302,468.52,390.52,424.57,249,2002,424.50
2022-04-072,3652,409.52,3632,3804,540,2002,380
2022-04-062,3982,425.52,3762,415.53,905,7002,415.50
2022-04-052,4252,440.52,403.52,4334,324,9002,433
2022-04-042,3482,4222,335.52,420.54,466,6002,420.50
2022-04-012,304.52,363.52,2872,320.54,322,9002,320.50
2022-03-312,355.52,391.52,3302,3395,063,2002,339
2022-03-302,346.52,3612,304.52,3293,401,1002,329
2022-03-292,3022,327.52,286.52,327.54,221,7002,327.50
2022-03-282,303.52,3202,278.52,301.52,432,4002,301.50
2022-03-252,327.52,332.52,287.52,3043,573,1002,304
2022-03-242,2842,318.52,276.52,317.53,828,6002,317.50
2022-03-232,3002,341.52,277.52,3344,676,9002,334
2022-03-222,2302,273.52,2122,225.54,409,2002,225.50
2022-03-182,1752,2182,1572,2024,644,9002,202
2022-03-172,0882,1862,0812,167.55,575,5002,167.50
2022-03-162,0602,0762,0272,035.55,020,1002,035.50
2022-03-152,044.52,082.52,044.52,056.52,826,4002,056.50
2022-03-142,045.52,0802,031.52,044.52,780,2002,044.50
2022-03-112,097.52,1071,9982,028.55,584,1002,028.50
2022-03-102,1162,1252,085.52,122.54,978,9002,122.50
2022-03-092,0652,074.52,034.52,0355,244,3002,035
2022-03-082,0882,1402,064.52,0724,506,9002,072
2022-03-072,1802,2142,1182,1373,731,1002,137
2022-03-042,287.52,295.52,2322,255.53,747,0002,255.50
2022-03-032,3182,3272,2832,2943,093,3002,294
2022-03-022,3422,3542,288.52,297.55,000,0002,297.50
2022-03-012,3162,357.52,3162,3285,227,1002,328
2022-02-282,393.52,3972,280.52,299.57,502,1002,299.50
2022-02-252,3402,3562,301.52,343.55,947,4002,343.50
2022-02-242,294.52,3552,2572,2746,345,6002,274
2022-02-222,2652,3092,243.52,299.54,263,9002,299.50
2022-02-212,259.52,3382,2592,317.55,424,6002,317.50
2022-02-182,236.52,309.52,2352,296.56,354,2002,296.50
2022-02-172,233.52,2812,2262,268.56,541,4002,268.50
2022-02-162,200.52,262.52,200.52,252.54,904,5002,252.50
2022-02-152,1712,194.52,1512,169.56,047,2002,169.50
2022-02-142,1622,226.52,1612,204.58,030,2002,204.50
2022-02-102,2572,2972,247.52,2909,571,8002,290
2022-02-092,194.52,2472,162.52,235.511,528,7002,235.50
2022-02-082,1402,169.52,0862,10018,272,4002,100
2022-02-072,3202,411.52,240.52,26314,299,1002,263
2022-02-042,5902,6292,5622,5784,914,0002,578
2022-02-032,564.52,6082,562.52,602.54,098,4002,602.50
2022-02-022,596.52,597.52,5492,568.55,400,0002,568.50
2022-02-012,5562,5732,5222,5364,150,6002,536
2022-01-312,4502,549.52,4482,546.55,649,2002,546.50
2022-01-282,414.52,449.52,3902,4127,369,9002,412
2022-01-272,467.52,467.52,403.52,4127,584,5002,412
2022-01-262,4552,4792,432.52,448.53,619,8002,448.50
2022-01-252,4692,4822,410.52,4435,566,3002,443
2022-01-242,438.52,4862,434.52,4704,783,4002,470
2022-01-212,3972,4592,3902,455.56,009,1002,455.50
2022-01-202,4452,4772,388.52,4208,168,4002,420
2022-01-192,3802,4072,318.52,336.57,162,7002,336.50
2022-01-182,3772,406.52,3592,3724,045,7002,372
2022-01-172,3442,3822,3382,376.55,336,5002,376.50
2022-01-142,3422,3442,260.52,307.59,211,2002,307.50
2022-01-132,4202,4202,3402,39212,249,6002,392
2022-01-122,498.52,5232,4872,517.52,907,6002,517.50
2022-01-112,526.52,530.52,4732,495.54,510,9002,495.50
2022-01-072,549.52,5572,5062,5254,613,1002,525
2022-01-062,6202,6242,511.52,5164,526,0002,516
2022-01-052,6702,672.52,6142,653.54,021,3002,653.50
2022-01-042,683.52,6902,6442,6734,144,6002,673

分割・併合履歴 : [2019-03-27]1株→4株 [1991-03-26]1株→1.05株 [1989-09-26]1株→1.1株 [1983-10-27]1株→1.15株