7733 オリンパス(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,6401,6401,6001,600147,000380.95
1989-12-281,6401,6401,6201,620432,000385.71
1989-12-271,6401,6401,6101,640430,000390.48
1989-12-261,6401,6401,5801,610426,000383.33
1989-12-251,5601,6301,5401,620478,000385.71
1989-12-221,5601,5801,5301,530777,000364.29
1989-12-211,5601,6001,5501,550588,000369.05
1989-12-201,6201,6301,5701,590469,000378.57
1989-12-191,6401,6501,6001,630358,000388.10
1989-12-181,6501,6701,6401,660336,000395.24
1989-12-151,6501,6801,6401,680530,000400
1989-12-141,6401,6601,6401,660279,000395.24
1989-12-131,6301,6601,6301,660205,000395.24
1989-12-121,6301,6601,6301,630282,000388.10
1989-12-111,6301,6501,6301,650421,000392.86
1989-12-081,6701,6801,6601,660390,000395.24
1989-12-071,6701,6901,6601,690644,000402.38
1989-12-061,6601,6901,6601,680510,000400
1989-12-051,6601,7201,6601,6802,619,000400
1989-12-041,6901,6901,6501,660954,000395.24
1989-12-011,6601,6901,6501,6801,556,000400
1989-11-301,6501,7101,6401,6602,077,000395.24
1989-11-291,5901,6201,5601,620737,000385.71
1989-11-281,5901,5901,5601,560772,000371.43
1989-11-271,6001,6001,5601,570567,000373.81
1989-11-241,5601,5901,5401,550947,000369.05
1989-11-221,5801,5801,5401,540291,000366.67
1989-11-211,5601,5701,5401,560417,000371.43
1989-11-201,5501,5601,5401,540310,000366.67
1989-11-171,5801,5901,5401,570690,000373.81
1989-11-161,5801,5901,5701,570483,000373.81
1989-11-151,5901,6101,5701,580577,000376.19
1989-11-141,5901,5901,5701,580294,000376.19
1989-11-131,5901,6201,5601,570338,000373.81
1989-11-101,5901,5901,5601,590141,000378.57
1989-11-091,5801,6001,5601,560331,000371.43
1989-11-081,5801,5801,5501,580191,000376.19
1989-11-071,5701,5801,5501,550298,000369.05
1989-11-061,6001,6001,5701,590274,000378.57
1989-11-021,5701,6001,5701,590626,000378.57
1989-11-011,6101,6101,5701,570230,000373.81
1989-10-311,5901,6001,5601,600311,000380.95
1989-10-301,6001,6001,5501,580287,000376.19
1989-10-271,6001,6201,5601,600735,000380.95
1989-10-261,6301,6301,5901,600375,000380.95
1989-10-251,6301,6301,5901,600440,000380.95
1989-10-241,6401,6501,5901,600401,000380.95
1989-10-231,6401,6401,6101,640324,000390.48
1989-10-201,6001,6301,5801,6301,008,000388.10
1989-10-191,5801,5901,5701,570482,000373.81
1989-10-181,6101,6101,5801,580366,000376.19
1989-10-171,6501,6601,6101,610742,000383.33
1989-10-161,6501,6601,6001,6001,063,000380.95
1989-10-131,7001,7201,6801,710665,000407.14
1989-10-121,7501,7601,6901,7203,103,000409.52
1989-10-111,7501,7901,7101,7504,290,000416.67
1989-10-091,7101,7401,7001,7201,002,000409.52
1989-10-061,7201,7401,6801,7101,734,000407.14
1989-10-051,7101,7601,7001,7503,834,000416.67
1989-10-041,6801,7001,6601,7001,353,000404.76
1989-10-031,6801,6901,6401,6801,150,000400
1989-10-021,6601,6801,6501,670467,000397.62
1989-09-291,6701,6801,6401,650749,000392.86
1989-09-281,6501,6801,6401,6801,249,000400
1989-09-271,7101,7101,6301,6302,227,000388.10
1989-09-261,6101,6801,6001,6807,393,000400
1989-09-251,7001,7601,6801,7404,418,999376.62
1989-09-221,6201,7301,6101,6906,542,999365.80
1989-09-211,6301,6301,6001,600976,000346.32
1989-09-201,6101,6301,6101,6201,309,000350.65
1989-09-191,6201,6301,6001,600821,000346.32
1989-09-181,6301,6401,6201,6201,002,000350.65
1989-09-141,6101,6401,6101,620734,000350.65
1989-09-131,6401,6401,6101,610929,000348.49
1989-09-121,5801,6501,5801,6404,457,999354.98
1989-09-111,5601,5801,5501,580643,000341.99
1989-09-081,6001,6001,5601,5601,074,000337.66
1989-09-071,5501,6101,5401,6005,074,999346.32
1989-09-061,5301,5401,5001,520631,000329
1989-09-051,5301,5401,5201,530694,000331.17
1989-09-041,5401,5401,5101,530679,000331.17
1989-09-011,5101,5401,4901,510778,000326.84
1989-08-311,5401,5401,4801,490571,000322.51
1989-08-301,5201,5401,5101,540492,000333.33
1989-08-291,5401,5501,5201,550394,000335.50
1989-08-281,5501,5501,5301,550165,000335.50
1989-08-251,5601,5601,5301,540485,000333.33
1989-08-241,5501,5601,5201,530415,000331.17
1989-08-231,5501,5601,5401,550515,000335.50
1989-08-221,5501,5601,5401,550531,000335.50
1989-08-211,5501,5501,5401,550236,000335.50
1989-08-181,5701,5801,5401,5401,611,000333.33
1989-08-171,5801,5901,5401,5601,602,000337.66
1989-08-161,5501,5701,5401,5601,392,000337.66
1989-08-151,5401,5401,5201,540397,000333.33
1989-08-141,5501,5501,5101,510356,000326.84
1989-08-111,5601,5701,5201,550935,000335.50
1989-08-101,5001,5901,5001,5705,030,999339.83
1989-08-091,5401,5501,5201,5201,093,000329
1989-08-081,4801,5501,4801,5402,922,000333.33
1989-08-071,4901,4901,4701,480147,000320.35
1989-08-041,4501,4701,4501,470191,000318.18
1989-08-031,4801,4801,4501,460247,000316.02
1989-08-021,4701,4801,4501,460495,000316.02
1989-08-011,5001,5001,4801,500390,000324.68
1989-07-311,4801,5001,4701,500428,000324.68
1989-07-281,4901,5001,4701,4801,037,000320.35
1989-07-271,4901,4901,4701,470399,000318.18
1989-07-261,4901,4901,4701,480209,000320.35
1989-07-251,5001,5001,4801,500371,000324.68
1989-07-241,5201,5201,4801,500532,000324.68
1989-07-211,4901,5201,4701,520670,000329
1989-07-201,4601,5001,4601,490816,000322.51
1989-07-191,4501,4701,4501,460310,000316.02
1989-07-181,4701,4901,4501,450515,000313.85
1989-07-171,4601,4701,4501,460252,000316.02
1989-07-141,4601,4701,4501,470298,000318.18
1989-07-131,4601,4801,4601,460190,000316.02
1989-07-121,4701,4701,4601,460215,000316.02
1989-07-111,4601,4801,4601,460175,000316.02
1989-07-101,4801,4901,4801,490266,000322.51
1989-07-071,4701,4901,4701,480293,000320.35
1989-07-061,4701,4801,4601,460153,000316.02
1989-07-051,4801,5101,4501,470689,000318.18
1989-07-041,4601,5101,4601,470678,000318.18
1989-07-031,4201,4801,4101,460649,000316.02
1989-06-301,4601,4701,4201,430773,000309.52
1989-06-291,4901,5001,4601,480440,000320.35
1989-06-281,5001,5001,4701,490975,000322.51
1989-06-271,4901,5001,4701,5002,183,000324.68
1989-06-261,5201,5301,4801,5001,253,000324.68
1989-06-231,5101,5301,5001,5301,656,000331.17
1989-06-221,5001,5501,4901,5302,414,000331.17
1989-06-211,5401,5501,5101,5301,665,000331.17
1989-06-201,5501,5801,5201,5507,211,999335.50
1989-06-191,4701,5401,4501,5308,276,999331.17
1989-06-161,4601,4601,4101,4502,063,000313.85
1989-06-151,4301,4701,4301,4306,179,999309.52
1989-06-141,4001,4201,4001,4101,233,000305.20
1989-06-131,4101,4301,3801,4001,051,000303.03
1989-06-121,3901,4201,3801,400687,000303.03
1989-06-091,3801,4101,3701,4001,093,000303.03
1989-06-081,3701,4001,3701,400381,000303.03
1989-06-071,3901,4001,3601,360386,000294.37
1989-06-061,3501,4001,3401,370873,000296.54
1989-06-051,3901,4001,3401,350489,000292.21
1989-06-021,4101,4401,3801,3901,593,000300.87
1989-06-011,3901,4601,3801,4107,496,999305.20
1989-05-311,3501,3901,3401,3901,650,000300.87
1989-05-301,3501,3601,3401,340125,000290.04
1989-05-291,3501,3601,3401,340359,000290.04
1989-05-261,3601,3701,3401,340510,000290.04
1989-05-251,3501,3701,3501,350596,000292.21
1989-05-241,3701,3701,3401,3501,008,000292.21
1989-05-231,3501,3801,3301,3704,111,999296.54
1989-05-221,3301,3401,3101,340885,000290.04
1989-05-191,3001,3401,2901,320713,000285.71
1989-05-181,3001,3201,2801,300252,000281.39
1989-05-171,3101,3301,2801,290415,000279.22
1989-05-161,3001,3301,2601,310705,000283.55
1989-05-151,2801,3001,2701,280355,000277.06
1989-05-121,3101,3101,2901,300598,000281.39
1989-05-111,2901,3101,2801,300350,000281.39
1989-05-101,3401,3401,3001,310942,000283.55
1989-05-091,3101,3601,3001,3304,694,999287.88
1989-05-081,2901,3201,2901,3101,224,000283.55
1989-05-021,2801,3101,2701,3101,258,000283.55
1989-05-011,2901,3001,2701,290704,000279.22
1989-04-281,2601,3201,2501,3103,571,999283.55
1989-04-271,2401,2601,2401,260423,000272.73
1989-04-261,2701,2701,2301,240390,000268.40
1989-04-251,2301,2801,2301,260441,000272.73
1989-04-241,2501,2601,2301,230448,000266.23
1989-04-211,2901,3001,2501,2501,558,000270.56
1989-04-201,2301,3001,2301,3002,671,000281.39
1989-04-191,2501,2501,2201,240239,000268.40
1989-04-181,2501,2601,2301,250514,000270.56
1989-04-171,2601,2601,2301,250237,000270.56
1989-04-141,2301,2401,2101,240171,000268.40
1989-04-131,2601,2601,2101,230195,000266.23
1989-04-121,2401,2901,2301,2401,138,000268.40
1989-04-111,2001,2401,1901,230615,000266.23
1989-04-101,1901,2001,1801,200563,000259.74
1989-04-071,1901,2101,1601,190367,000257.58
1989-04-061,1701,1901,1601,190322,000257.58
1989-04-051,1901,2001,1701,190510,000257.58
1989-04-041,2101,2201,1801,180377,000255.41
1989-04-031,2301,2301,1601,200276,000259.74
1989-03-311,2001,2401,1501,220680,000264.07
1989-03-301,2001,2201,1701,180170,000255.41
1989-03-291,1901,2201,1601,220463,000264.07
1989-03-281,1301,2001,1301,190589,000257.58
1989-03-271,1301,1401,1101,140317,000246.75
1989-03-241,1401,1401,1201,130452,000244.59
1989-03-231,1501,1501,1301,140219,000246.75
1989-03-221,1701,1801,1101,110335,000240.26
1989-03-201,1601,1701,1501,160100,000251.08
1989-03-171,1901,2001,1701,170340,000253.25
1989-03-161,2101,2301,1801,190387,000257.58
1989-03-151,1801,1901,1601,190223,000257.58
1989-03-141,1601,1901,1501,180187,000255.41
1989-03-131,1801,1901,1401,160393,000251.08
1989-03-101,1601,1701,1501,170134,000253.25
1989-03-091,1601,1701,1501,170203,000253.25
1989-03-081,1801,1901,1601,160255,000251.08
1989-03-071,1701,1901,1701,170231,000253.25
1989-03-061,1701,1901,1701,190204,000257.58
1989-03-031,2401,2401,1701,170411,000253.25
1989-03-021,1901,2401,1701,2201,243,000264.07
1989-03-011,1701,1801,1501,170647,000253.25
1989-02-281,1501,1901,1501,170486,000253.25
1989-02-271,1601,1801,1501,170611,000253.25
1989-02-231,2101,2101,1701,170724,000253.25
1989-02-221,1601,2001,1601,200462,000259.74
1989-02-211,1701,1801,1501,150416,000248.92
1989-02-201,1901,2101,1701,170339,000253.25
1989-02-171,2301,2301,1801,180553,000255.41
1989-02-161,2401,2401,2101,210498,000261.91
1989-02-151,2601,2701,2101,250974,000270.56
1989-02-141,2501,2901,2301,2502,261,000270.56
1989-02-131,2801,2901,2101,2302,446,000266.23
1989-02-101,3301,4101,2801,30017,857,997281.39
1989-02-091,1501,3401,1501,34013,670,998290.04
1989-02-081,1301,1401,1201,140243,000246.75
1989-02-071,1401,1401,1201,120266,000242.42
1989-02-061,1401,1601,1301,140741,000246.75
1989-02-021,1201,1201,1001,120317,000242.42
1989-02-011,1301,1401,1201,120209,000242.42
1989-01-311,1401,1401,1301,140380,000246.75
1989-01-301,1401,1501,1301,130406,000244.59
1989-01-281,1401,1501,1301,140393,000246.75
1989-01-271,1301,1401,1301,130424,000244.59
1989-01-261,1401,1401,1201,130220,000244.59
1989-01-251,1301,1301,1201,130183,000244.59
1989-01-241,1301,1401,1201,130231,000244.59
1989-01-231,1401,1401,1201,120132,000242.42
1989-01-201,1401,1401,1201,120334,000242.42
1989-01-191,1401,1401,1201,130192,000244.59
1989-01-181,1401,1501,1201,140178,000246.75
1989-01-171,1301,1501,1301,140257,000246.75
1989-01-131,1401,1401,1201,130181,000244.59
1989-01-121,1201,1501,1001,140576,000246.75
1989-01-111,1201,1201,1001,120355,000242.42
1989-01-101,1101,1201,1001,120265,000242.42
1989-01-091,1001,1001,0801,100264,000238.10
1989-01-061,1001,1001,0901,10070,000238.10
1989-01-051,1201,1201,0701,090210,000235.93
1989-01-041,1201,1201,1001,10039,000238.10

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