7733 オリンパス(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-281,0101,0301,0001,00076,000216.45
1985-12-271,0301,0401,0101,010194,000218.62
1985-12-261,0101,0301,0101,030124,000222.94
1985-12-251,0201,0301,0101,030237,000222.94
1985-12-241,0101,0201,0101,010132,000218.62
1985-12-231,0001,0201,0001,02077,000220.78
1985-12-211,0001,0101,0001,00099,000216.45
1985-12-201,0101,0101,0001,000239,000216.45
1985-12-191,0201,0301,0101,010361,000218.62
1985-12-181,0201,0301,0201,020232,000220.78
1985-12-171,0601,0701,0101,010612,000218.62
1985-12-161,0501,0701,0501,050742,000227.27
1985-12-131,0401,0601,0301,050476,000227.27
1985-12-121,0401,0601,0201,0401,165,000225.11
1985-12-111,0101,0401,0101,020420,000220.78
1985-12-101,0101,0201,0001,000154,000216.45
1985-12-091,0101,0201,0001,000140,000216.45
1985-12-071,0101,0201,0001,000182,000216.45
1985-12-061,0301,0401,0101,030408,000222.94
1985-12-051,0201,0401,0001,010485,000218.62
1985-12-041,0001,0109921,010274,000218.62
1985-12-031,0001,0101,0001,010246,000218.62
1985-12-021,0101,0101,0001,000125,000216.45
1985-11-301,0001,0101,0001,00063,000216.45
1985-11-299921,0109921,010179,000218.62
1985-11-281,0201,030990990395,000214.29
1985-11-271,0401,0501,0201,020520,000220.78
1985-11-261,0201,0501,0201,040396,000225.11
1985-11-251,0601,0601,0201,030252,000222.94
1985-11-221,0201,0801,0201,0401,490,000225.11
1985-11-211,0501,0601,0101,010747,000218.62
1985-11-209951,0509911,040868,000225.11
1985-11-191,0101,0109951,000220,000216.45
1985-11-189831,0309811,030580,000222.94
1985-11-16979980971980400,000212.12
1985-11-15965990965980523,000212.12
1985-11-14976976956975368,000211.04
1985-11-13981983978980141,000212.12
1985-11-12995995981985210,000213.20
1985-11-1199599899599593,000215.37
1985-11-081,0001,000991991369,000214.50
1985-11-071,0001,0201,0001,010353,000218.62
1985-11-061,0101,0301,0101,02096,000220.78
1985-11-051,0101,0301,0101,03092,000222.94
1985-11-021,0101,0301,0101,030237,000222.94
1985-11-011,0101,0301,0101,010298,000218.62
1985-10-311,0301,0501,0201,030238,000222.94
1985-10-301,0501,0701,0301,030177,000222.94
1985-10-291,0601,0901,0501,060451,000229.44
1985-10-281,0301,1101,0301,100593,000238.10
1985-10-261,0301,0501,0301,05045,000227.27
1985-10-251,0701,0701,0301,030418,000222.94
1985-10-241,0401,0601,0401,060246,000229.44
1985-10-231,0501,0701,0401,040455,000225.11
1985-10-221,0401,0701,0401,050333,000227.27
1985-10-211,0501,0601,0401,040216,000225.11
1985-10-191,0401,0501,0401,050142,000227.27
1985-10-181,0601,0701,0301,030314,000222.94
1985-10-171,0701,0801,0401,060766,000229.44
1985-10-161,0401,0701,0401,0501,021,000227.27
1985-10-151,0201,0401,0101,040827,000225.11
1985-10-141,0701,0701,0201,020527,000220.78
1985-10-111,0401,0601,0201,050472,000227.27
1985-10-091,0101,0801,0001,040875,000225.11
1985-10-081,0001,0301,0001,010254,000218.62
1985-10-079891,0309701,000450,000216.45
1985-10-051,0101,0201,0001,00083,000216.45
1985-10-041,0201,0201,0001,000123,000216.45
1985-10-031,0101,0509951,020512,000220.78
1985-10-029861,0209851,020451,000220.78
1985-10-019651,0009619851,111,000213.20
1985-09-30970974965974104,000210.82
1985-09-28970980961970101,000209.96
1985-09-27990995980980392,000212.12
1985-09-261,0001,000990995261,000215.37
1985-09-251,0201,0209951,020440,000220.78
1985-09-241,0601,0801,0201,020154,000220.78
1985-09-211,0401,0501,0301,050100,000227.27
1985-09-201,0301,0701,0301,050559,000227.27
1985-09-191,0301,0401,0201,030386,000222.94
1985-09-181,0301,0401,0201,040263,000225.11
1985-09-171,0701,0701,0301,030246,000222.94
1985-09-131,1001,1001,0701,0801,260,000233.77
1985-09-121,0601,1201,0401,0803,456,999233.77
1985-09-119701,0809651,0801,993,000233.77
1985-09-10915980915980735,000212.12
1985-09-09910916909910835,000196.97
1985-09-07906907903905216,000195.89
1985-09-06901910901906378,000196.10
1985-09-05910920901920316,000199.13
1985-09-04920925910910251,000196.97
1985-09-03915931915931194,000201.52
1985-09-02938938916920420,000199.13
1985-08-31950950940940347,000203.46
1985-08-30962962950951271,000205.84
1985-08-29950965950963289,000208.44
1985-08-28950960948951238,000205.84
1985-08-27965965950950354,000205.63
1985-08-2696596696596582,000208.87
1985-08-2496696996696647,000209.09
1985-08-23960970958965305,000208.87
1985-08-22975980954954359,000206.49
1985-08-21984985970985229,000213.20
1985-08-20990991952970397,000209.96
1985-08-199951,000990990173,000214.29
1985-08-179921,000990995172,000215.37
1985-08-169911,0109911,000395,000216.45
1985-08-151,0001,010990991231,000214.50
1985-08-149991,0109951,010298,000218.62
1985-08-139891,0009811,000242,000216.45
1985-08-129911,000991999133,000216.23
1985-08-091,0401,0401,0101,010206,000218.62
1985-08-081,0601,0601,0401,050278,000227.27
1985-08-071,0501,0701,0401,060332,000229.44
1985-08-061,0001,1109901,0701,194,000231.60
1985-08-051,0001,0101,0001,000159,000216.45
1985-08-031,0001,0201,0001,020165,000220.78
1985-08-021,0201,020999999392,000216.23
1985-08-019501,0109481,000692,000216.45
1985-07-31910945910935406,000202.38
1985-07-30900915900900151,000194.81
1985-07-29905917890890596,000192.64
1985-07-27916921910910656,000196.97
1985-07-26945950920926718,000200.43
1985-07-25960970930959551,000207.58
1985-07-241,0001,0209901,000947,000216.45
1985-07-231,0501,0601,0301,030317,000222.94
1985-07-221,0601,0701,0601,06035,000229.44
1985-07-201,0801,0801,0601,08033,000233.77
1985-07-191,0701,0801,0501,060245,000229.44
1985-07-181,0901,1001,0701,080131,000233.77
1985-07-171,0901,1101,0801,090249,000235.93
1985-07-161,0301,0801,0301,060200,000229.44
1985-07-151,0801,1001,0201,020247,000220.78
1985-07-121,0801,1201,0801,120102,000242.42
1985-07-111,1101,1101,0701,080476,000233.77
1985-07-101,1201,1301,1101,110154,000240.26
1985-07-091,1501,1601,1001,160342,000251.08
1985-07-081,1801,1801,1601,160250,000251.08
1985-07-061,1801,1901,1801,18035,000255.41
1985-07-051,1901,1901,1801,180108,000255.41
1985-07-041,1801,2101,1801,190194,000257.58
1985-07-031,1801,1801,1701,18079,000255.41
1985-07-021,2101,2101,1701,170112,000253.25
1985-07-011,1701,2001,1701,190144,000257.58
1985-06-291,2001,2001,1801,19074,000257.58
1985-06-281,1801,2201,1601,200489,000259.74
1985-06-271,2001,2301,1601,170390,000253.25
1985-06-261,1501,2101,1501,200274,000259.74
1985-06-251,1401,1601,1401,140545,000246.75
1985-06-241,1701,1701,1401,140186,000246.75
1985-06-221,1501,1701,1301,170186,000253.25
1985-06-211,1001,1401,0901,130398,000244.59
1985-06-201,1301,1301,1101,110184,000240.26
1985-06-191,1401,1501,1201,140155,000246.75
1985-06-181,1601,1601,1401,140108,000246.75
1985-06-171,1801,1901,1501,150176,000248.92
1985-06-151,2001,2201,1701,170120,000253.25
1985-06-141,1801,2301,1801,220491,000264.07
1985-06-131,1901,2101,1801,190172,000257.58
1985-06-121,1801,2001,1801,18066,000255.41
1985-06-111,1601,2201,1601,170418,000253.25
1985-06-101,1501,1901,1501,170626,000253.25
1985-06-071,1401,2401,1201,150524,000248.92
1985-06-061,1601,1701,1501,15066,000248.92
1985-06-051,1301,1701,1301,160247,000251.08
1985-06-041,1001,1401,1001,110320,000240.26
1985-06-031,1301,1301,1001,100295,000238.10
1985-06-011,1901,2001,1301,130334,000244.59
1985-05-311,2101,2101,1901,190661,000257.58
1985-05-301,2201,2301,1901,190203,000257.58
1985-05-291,2101,2401,2101,240371,000268.40
1985-05-281,2401,2401,2101,210272,000261.91
1985-05-271,2401,2501,2401,240292,000268.40
1985-05-251,2401,2501,2301,240155,000268.40
1985-05-241,2301,2601,2301,250828,000270.56
1985-05-231,2601,2801,2401,250333,000270.56
1985-05-221,2901,3001,2701,300329,000281.39
1985-05-211,3601,3701,3001,3101,918,000283.55
1985-05-201,3601,3701,3401,3601,048,000294.37
1985-05-181,3401,3901,3101,3502,779,000292.21
1985-05-171,2201,3901,2201,3706,265,999296.54
1985-05-161,1701,2101,1701,200840,000259.74
1985-05-151,2001,2201,1901,190665,000257.58
1985-05-141,1601,1801,1601,180202,000255.41
1985-05-131,1901,2101,1501,150255,000248.92
1985-05-101,1801,2101,1801,21061,000261.91
1985-05-091,2201,2201,1901,200242,000259.74
1985-05-081,2101,2201,2101,210324,000261.91
1985-05-071,2301,2301,2201,220214,000264.07
1985-05-041,2301,2301,2101,230442,000266.23
1985-05-021,2201,2501,2201,230827,000266.23
1985-05-011,1901,2401,1901,230870,000266.23
1985-04-301,1901,2001,1801,180176,000255.41
1985-04-271,2001,2201,1901,190184,000257.58
1985-04-261,2201,2201,1901,210376,000261.91
1985-04-251,1301,2301,1301,230377,000266.23
1985-04-241,1201,1501,1201,130316,000244.59
1985-04-231,1001,1201,1001,120106,000242.42
1985-04-221,1301,1501,0801,110360,000240.26
1985-04-201,1001,1301,1001,130296,000244.59
1985-04-191,0801,1201,0701,120274,000242.42
1985-04-181,0701,1001,0701,080108,000233.77
1985-04-171,0801,0801,0601,060286,000229.44
1985-04-161,1001,1001,0801,090375,000235.93
1985-04-151,1301,1301,1201,12049,000242.42
1985-04-121,1301,1401,1101,110157,000240.26
1985-04-111,1301,1301,1101,130211,000244.59
1985-04-101,1501,1501,1301,130246,000244.59
1985-04-091,1801,1901,1501,160125,000251.08
1985-04-081,1601,2201,1501,17067,000253.25
1985-04-061,1401,1601,1401,15018,000248.92
1985-04-051,1601,1701,1301,14090,000246.75
1985-04-041,1601,1701,1401,150290,000248.92
1985-04-031,2101,2101,1801,180102,000255.41
1985-04-021,2101,2201,1901,200166,000259.74
1985-04-011,1901,2101,1901,190129,000257.58
1985-03-301,1901,2001,1801,180175,000255.41
1985-03-291,2001,2401,1801,200277,000259.74
1985-03-281,2001,2001,1701,180206,000255.41
1985-03-271,2001,2001,1701,180290,000255.41
1985-03-261,2101,2201,2001,210251,000261.91
1985-03-251,2501,2501,2101,210270,000261.91
1985-03-231,2601,2601,2201,250130,000270.56
1985-03-221,2501,2601,2401,240117,000268.40
1985-03-201,2601,2701,2501,260256,000272.73
1985-03-191,2501,2601,2501,25056,000270.56
1985-03-181,2501,2701,2401,250132,000270.56
1985-03-161,2501,2801,2401,250150,000270.56
1985-03-151,2601,2801,2601,260160,000272.73
1985-03-141,2801,2901,2801,280128,000277.06
1985-03-131,2701,2901,2701,290146,000279.22
1985-03-121,2801,2901,2601,28079,000277.06
1985-03-111,2901,3001,2601,26080,000272.73
1985-03-081,2801,3101,2801,290262,000279.22
1985-03-071,3401,3401,3201,320225,000285.71
1985-03-061,3401,3501,3201,350432,000292.21
1985-03-051,3401,3401,3201,320206,000285.71
1985-03-041,3401,3701,3301,350401,000292.21
1985-03-021,3401,3401,3001,330459,000287.88
1985-03-011,3501,3701,3301,330679,000287.88
1985-02-281,3201,3701,3201,3301,337,000287.88
1985-02-271,3201,3401,3001,310797,000283.55
1985-02-261,3601,3701,3001,300695,000281.39
1985-02-251,3501,3701,3401,350326,000292.21
1985-02-231,3501,3501,3201,350448,000292.21
1985-02-221,3701,3901,3401,3401,066,000290.04
1985-02-211,4201,4301,3901,4101,273,000305.20
1985-02-201,4301,4701,4301,4304,589,999309.52
1985-02-191,3901,4201,3601,4204,240,999307.36
1985-02-181,3301,4101,3301,4004,075,999303.03
1985-02-161,3401,3401,3201,330947,000287.88
1985-02-151,3501,3501,3201,3301,816,000287.88
1985-02-141,3401,3601,3201,3405,396,999290.04
1985-02-131,2501,2901,2201,2801,267,000277.06
1985-02-121,2401,2501,2101,250490,000270.56
1985-02-081,2801,2901,2501,260734,000272.73
1985-02-071,2501,2801,2401,270845,000274.89
1985-02-061,2201,2601,2201,220660,000264.07
1985-02-051,2101,2501,2001,250335,000270.56
1985-02-041,2001,2101,1901,190197,000257.58
1985-02-021,2101,2201,1901,190257,000257.58
1985-02-011,2701,2701,2301,230472,000266.23
1985-01-311,2801,2801,2601,2801,217,000277.06
1985-01-301,2101,2901,2001,2903,222,000279.22
1985-01-291,1901,2101,1801,190650,000257.58
1985-01-281,2201,2201,1801,190392,000257.58
1985-01-261,2101,2201,2001,210248,000261.91
1985-01-251,2401,2401,2001,2301,035,000266.23
1985-01-241,2101,2501,2001,2401,340,000268.40
1985-01-231,1901,2101,1901,210509,000261.91
1985-01-221,2101,2101,1801,180773,000255.41
1985-01-211,1801,1901,1601,18085,000255.41
1985-01-191,2001,2001,1901,200580,000259.74
1985-01-181,2001,2001,1801,180279,000255.41
1985-01-171,2101,2101,1901,200512,000259.74
1985-01-161,2001,2101,1901,210636,000261.91
1985-01-141,2101,2101,1801,190354,000257.58
1985-01-111,2401,2401,2001,2101,757,000261.91
1985-01-101,1801,2501,1601,2402,939,000268.40
1985-01-091,1601,1701,1401,150615,000248.92
1985-01-081,0801,1101,0801,100257,000238.10
1985-01-071,0901,0901,0801,08091,000233.77
1985-01-051,0901,0901,0901,09073,000235.93
1985-01-041,0901,1001,0901,090188,000235.93

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