7733 オリンパス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,010 | 1,010 | 999 | 1,000 | 177,000 | 250 |
| 1995-12-28 | 1,000 | 1,030 | 1,000 | 1,010 | 154,000 | 252.50 |
| 1995-12-27 | 989 | 1,020 | 989 | 1,010 | 152,000 | 252.50 |
| 1995-12-26 | 993 | 993 | 980 | 980 | 163,000 | 245 |
| 1995-12-25 | 981 | 987 | 980 | 985 | 180,000 | 246.25 |
| 1995-12-22 | 994 | 995 | 991 | 991 | 446,000 | 247.75 |
| 1995-12-21 | 990 | 1,010 | 990 | 994 | 314,000 | 248.50 |
| 1995-12-20 | 994 | 1,000 | 993 | 999 | 233,000 | 249.75 |
| 1995-12-19 | 980 | 990 | 980 | 990 | 136,000 | 247.50 |
| 1995-12-18 | 1,010 | 1,010 | 1,000 | 1,010 | 1,402,000 | 252.50 |
| 1995-12-15 | 1,000 | 1,000 | 992 | 994 | 182,000 | 248.50 |
| 1995-12-14 | 1,000 | 1,010 | 1,000 | 1,000 | 407,000 | 250 |
| 1995-12-13 | 1,030 | 1,040 | 1,000 | 1,010 | 481,000 | 252.50 |
| 1995-12-12 | 1,050 | 1,050 | 1,020 | 1,020 | 419,000 | 255 |
| 1995-12-11 | 1,050 | 1,050 | 1,030 | 1,040 | 420,000 | 260 |
| 1995-12-08 | 1,050 | 1,070 | 1,040 | 1,060 | 1,257,000 | 265 |
| 1995-12-07 | 1,010 | 1,030 | 1,010 | 1,030 | 641,000 | 257.50 |
| 1995-12-06 | 990 | 1,020 | 990 | 1,010 | 398,000 | 252.50 |
| 1995-12-05 | 995 | 1,000 | 990 | 990 | 201,000 | 247.50 |
| 1995-12-04 | 998 | 1,010 | 992 | 998 | 406,000 | 249.50 |
| 1995-12-01 | 980 | 993 | 970 | 993 | 336,000 | 248.25 |
| 1995-11-30 | 950 | 970 | 950 | 970 | 239,000 | 242.50 |
| 1995-11-29 | 955 | 955 | 950 | 950 | 123,000 | 237.50 |
| 1995-11-28 | 960 | 964 | 950 | 951 | 112,000 | 237.75 |
| 1995-11-27 | 950 | 970 | 950 | 960 | 332,000 | 240 |
| 1995-11-24 | 955 | 960 | 955 | 960 | 238,000 | 240 |
| 1995-11-22 | 950 | 956 | 950 | 955 | 71,000 | 238.75 |
| 1995-11-21 | 970 | 974 | 948 | 949 | 409,000 | 237.25 |
| 1995-11-20 | 953 | 965 | 953 | 960 | 53,000 | 240 |
| 1995-11-17 | 951 | 960 | 950 | 950 | 117,000 | 237.50 |
| 1995-11-16 | 948 | 955 | 945 | 948 | 243,000 | 237 |
| 1995-11-15 | 950 | 955 | 946 | 948 | 225,000 | 237 |
| 1995-11-14 | 959 | 959 | 945 | 950 | 107,000 | 237.50 |
| 1995-11-13 | 962 | 969 | 961 | 965 | 156,000 | 241.25 |
| 1995-11-10 | 964 | 964 | 954 | 960 | 108,000 | 240 |
| 1995-11-09 | 960 | 972 | 960 | 965 | 315,000 | 241.25 |
| 1995-11-08 | 950 | 959 | 940 | 954 | 508,000 | 238.50 |
| 1995-11-07 | 952 | 965 | 952 | 959 | 284,000 | 239.75 |
| 1995-11-06 | 950 | 960 | 950 | 950 | 221,000 | 237.50 |
| 1995-11-02 | 950 | 951 | 946 | 950 | 206,000 | 237.50 |
| 1995-11-01 | 950 | 950 | 942 | 942 | 144,000 | 235.50 |
| 1995-10-31 | 950 | 955 | 940 | 955 | 202,000 | 238.75 |
| 1995-10-30 | 940 | 944 | 932 | 932 | 245,000 | 233 |
| 1995-10-27 | 953 | 953 | 940 | 940 | 289,000 | 235 |
| 1995-10-26 | 941 | 960 | 940 | 952 | 1,031,000 | 238 |
| 1995-10-25 | 939 | 946 | 939 | 940 | 91,000 | 235 |
| 1995-10-24 | 940 | 949 | 940 | 949 | 135,000 | 237.25 |
| 1995-10-23 | 950 | 950 | 945 | 950 | 471,000 | 237.50 |
| 1995-10-20 | 945 | 960 | 945 | 950 | 559,000 | 237.50 |
| 1995-10-19 | 949 | 950 | 942 | 945 | 380,000 | 236.25 |
| 1995-10-18 | 957 | 957 | 939 | 939 | 208,000 | 234.75 |
| 1995-10-17 | 960 | 963 | 945 | 957 | 379,000 | 239.25 |
| 1995-10-16 | 950 | 965 | 945 | 950 | 465,000 | 237.50 |
| 1995-10-13 | 919 | 950 | 917 | 950 | 480,000 | 237.50 |
| 1995-10-12 | 920 | 929 | 918 | 918 | 437,000 | 229.50 |
| 1995-10-11 | 961 | 961 | 906 | 916 | 542,000 | 229 |
| 1995-10-09 | 985 | 990 | 975 | 975 | 238,000 | 243.75 |
| 1995-10-06 | 946 | 980 | 940 | 975 | 578,000 | 243.75 |
| 1995-10-05 | 939 | 943 | 939 | 943 | 134,000 | 235.75 |
| 1995-10-04 | 931 | 941 | 930 | 939 | 372,000 | 234.75 |
| 1995-10-03 | 918 | 932 | 917 | 930 | 203,000 | 232.50 |
| 1995-10-02 | 920 | 924 | 918 | 918 | 125,000 | 229.50 |
| 1995-09-29 | 911 | 920 | 910 | 919 | 341,000 | 229.75 |
| 1995-09-28 | 914 | 925 | 910 | 915 | 127,000 | 228.75 |
| 1995-09-27 | 891 | 914 | 891 | 906 | 225,000 | 226.50 |
| 1995-09-26 | 882 | 886 | 875 | 882 | 105,000 | 220.50 |
| 1995-09-25 | 891 | 891 | 866 | 875 | 461,000 | 218.75 |
| 1995-09-22 | 904 | 917 | 895 | 895 | 295,000 | 223.75 |
| 1995-09-21 | 937 | 937 | 926 | 934 | 231,000 | 233.50 |
| 1995-09-20 | 940 | 948 | 926 | 938 | 465,000 | 234.50 |
| 1995-09-19 | 934 | 940 | 933 | 939 | 193,000 | 234.75 |
| 1995-09-18 | 957 | 959 | 940 | 940 | 392,000 | 235 |
| 1995-09-14 | 940 | 956 | 940 | 954 | 940,000 | 238.50 |
| 1995-09-13 | 936 | 936 | 921 | 933 | 264,000 | 233.25 |
| 1995-09-12 | 940 | 945 | 935 | 939 | 338,000 | 234.75 |
| 1995-09-11 | 926 | 943 | 924 | 934 | 488,000 | 233.50 |
| 1995-09-08 | 915 | 925 | 910 | 920 | 683,000 | 230 |
| 1995-09-07 | 907 | 907 | 895 | 895 | 221,000 | 223.75 |
| 1995-09-06 | 902 | 909 | 900 | 900 | 171,000 | 225 |
| 1995-09-05 | 909 | 910 | 890 | 910 | 174,000 | 227.50 |
| 1995-09-04 | 886 | 910 | 883 | 910 | 380,000 | 227.50 |
| 1995-09-01 | 870 | 900 | 870 | 883 | 275,000 | 220.75 |
| 1995-08-31 | 890 | 896 | 883 | 888 | 342,000 | 222 |
| 1995-08-30 | 894 | 896 | 880 | 880 | 708,000 | 220 |
| 1995-08-29 | 880 | 890 | 872 | 890 | 264,000 | 222.50 |
| 1995-08-28 | 890 | 890 | 862 | 871 | 64,000 | 217.75 |
| 1995-08-25 | 889 | 890 | 884 | 884 | 101,000 | 221 |
| 1995-08-24 | 880 | 889 | 872 | 889 | 206,000 | 222.25 |
| 1995-08-23 | 890 | 890 | 883 | 890 | 93,000 | 222.50 |
| 1995-08-22 | 900 | 903 | 891 | 897 | 250,000 | 224.25 |
| 1995-08-21 | 920 | 925 | 915 | 920 | 218,000 | 230 |
| 1995-08-18 | 924 | 930 | 909 | 925 | 409,000 | 231.25 |
| 1995-08-17 | 919 | 940 | 915 | 925 | 537,000 | 231.25 |
| 1995-08-16 | 915 | 915 | 905 | 913 | 809,000 | 228.25 |
| 1995-08-15 | 855 | 880 | 854 | 880 | 259,000 | 220 |
| 1995-08-14 | 850 | 858 | 850 | 854 | 59,000 | 213.50 |
| 1995-08-11 | 849 | 850 | 842 | 847 | 133,000 | 211.75 |
| 1995-08-10 | 850 | 850 | 839 | 839 | 89,000 | 209.75 |
| 1995-08-09 | 850 | 855 | 842 | 842 | 91,000 | 210.50 |
| 1995-08-08 | 845 | 850 | 841 | 850 | 163,000 | 212.50 |
| 1995-08-07 | 855 | 855 | 840 | 841 | 130,000 | 210.25 |
| 1995-08-04 | 846 | 851 | 841 | 845 | 363,000 | 211.25 |
| 1995-08-03 | 848 | 861 | 839 | 840 | 736,000 | 210 |
| 1995-08-02 | 790 | 830 | 790 | 829 | 222,000 | 207.25 |
| 1995-08-01 | 810 | 810 | 790 | 793 | 128,000 | 198.25 |
| 1995-07-31 | 820 | 821 | 805 | 817 | 132,000 | 204.25 |
| 1995-07-28 | 776 | 813 | 772 | 812 | 149,000 | 203 |
| 1995-07-27 | 771 | 780 | 770 | 770 | 81,000 | 192.50 |
| 1995-07-26 | 780 | 780 | 767 | 770 | 209,000 | 192.50 |
| 1995-07-25 | 800 | 800 | 785 | 785 | 84,000 | 196.25 |
| 1995-07-24 | 790 | 800 | 784 | 790 | 232,000 | 197.50 |
| 1995-07-21 | 798 | 798 | 780 | 780 | 111,000 | 195 |
| 1995-07-20 | 794 | 794 | 777 | 788 | 130,000 | 197 |
| 1995-07-19 | 811 | 811 | 795 | 795 | 166,000 | 198.75 |
| 1995-07-18 | 818 | 820 | 801 | 801 | 133,000 | 200.25 |
| 1995-07-17 | 813 | 821 | 808 | 808 | 276,000 | 202 |
| 1995-07-14 | 822 | 822 | 805 | 812 | 141,000 | 203 |
| 1995-07-13 | 811 | 820 | 811 | 812 | 111,000 | 203 |
| 1995-07-12 | 825 | 827 | 816 | 816 | 216,000 | 204 |
| 1995-07-11 | 815 | 825 | 803 | 825 | 119,000 | 206.25 |
| 1995-07-10 | 827 | 830 | 805 | 819 | 515,000 | 204.75 |
| 1995-07-07 | 780 | 830 | 777 | 827 | 608,000 | 206.75 |
| 1995-07-06 | 748 | 763 | 746 | 763 | 260,000 | 190.75 |
| 1995-07-05 | 725 | 760 | 722 | 750 | 163,000 | 187.50 |
| 1995-07-04 | 710 | 725 | 710 | 725 | 64,000 | 181.25 |
| 1995-07-03 | 707 | 707 | 695 | 707 | 143,000 | 176.75 |
| 1995-06-30 | 677 | 697 | 676 | 697 | 226,000 | 174.25 |
| 1995-06-29 | 705 | 706 | 675 | 677 | 342,000 | 169.25 |
| 1995-06-28 | 704 | 704 | 693 | 694 | 181,000 | 173.50 |
| 1995-06-27 | 715 | 730 | 704 | 704 | 363,000 | 176 |
| 1995-06-26 | 721 | 728 | 715 | 715 | 174,000 | 178.75 |
| 1995-06-23 | 720 | 730 | 710 | 711 | 173,000 | 177.75 |
| 1995-06-22 | 700 | 705 | 700 | 700 | 91,000 | 175 |
| 1995-06-21 | 685 | 710 | 685 | 695 | 221,000 | 173.75 |
| 1995-06-20 | 680 | 690 | 680 | 685 | 390,000 | 171.25 |
| 1995-06-19 | 680 | 685 | 671 | 680 | 172,000 | 170 |
| 1995-06-16 | 690 | 690 | 676 | 678 | 135,000 | 169.50 |
| 1995-06-15 | 685 | 685 | 670 | 670 | 161,000 | 167.50 |
| 1995-06-14 | 685 | 695 | 685 | 685 | 154,000 | 171.25 |
| 1995-06-13 | 695 | 700 | 690 | 695 | 200,000 | 173.75 |
| 1995-06-12 | 711 | 718 | 700 | 700 | 196,000 | 175 |
| 1995-06-09 | 715 | 720 | 711 | 711 | 498,000 | 177.75 |
| 1995-06-08 | 740 | 740 | 731 | 731 | 241,000 | 182.75 |
| 1995-06-07 | 740 | 745 | 736 | 737 | 140,000 | 184.25 |
| 1995-06-06 | 754 | 760 | 740 | 740 | 75,000 | 185 |
| 1995-06-05 | 765 | 765 | 750 | 764 | 38,000 | 191 |
| 1995-06-02 | 760 | 770 | 750 | 768 | 104,000 | 192 |
| 1995-06-01 | 750 | 765 | 745 | 765 | 233,000 | 191.25 |
| 1995-05-31 | 740 | 750 | 740 | 750 | 220,000 | 187.50 |
| 1995-05-30 | 735 | 745 | 735 | 740 | 409,000 | 185 |
| 1995-05-29 | 730 | 732 | 730 | 732 | 67,000 | 183 |
| 1995-05-26 | 741 | 758 | 741 | 742 | 208,000 | 185.50 |
| 1995-05-25 | 766 | 770 | 740 | 741 | 176,000 | 185.25 |
| 1995-05-24 | 756 | 777 | 756 | 776 | 174,000 | 194 |
| 1995-05-23 | 750 | 762 | 750 | 755 | 158,000 | 188.75 |
| 1995-05-22 | 760 | 760 | 745 | 745 | 320,000 | 186.25 |
| 1995-05-19 | 780 | 780 | 762 | 763 | 536,000 | 190.75 |
| 1995-05-18 | 800 | 800 | 764 | 771 | 610,000 | 192.75 |
| 1995-05-17 | 815 | 815 | 802 | 807 | 167,000 | 201.75 |
| 1995-05-16 | 810 | 810 | 800 | 805 | 127,000 | 201.25 |
| 1995-05-15 | 802 | 810 | 798 | 800 | 278,000 | 200 |
| 1995-05-12 | 801 | 802 | 791 | 800 | 737,000 | 200 |
| 1995-05-11 | 830 | 830 | 791 | 791 | 249,000 | 197.75 |
| 1995-05-10 | 849 | 850 | 831 | 831 | 106,000 | 207.75 |
| 1995-05-09 | 853 | 857 | 850 | 851 | 77,000 | 212.75 |
| 1995-05-08 | 861 | 865 | 855 | 860 | 207,000 | 215 |
| 1995-05-02 | 829 | 853 | 828 | 853 | 121,000 | 213.25 |
| 1995-05-01 | 839 | 840 | 832 | 833 | 95,000 | 208.25 |
| 1995-04-28 | 836 | 842 | 830 | 840 | 303,000 | 210 |
| 1995-04-27 | 826 | 828 | 824 | 826 | 127,000 | 206.50 |
| 1995-04-26 | 826 | 830 | 820 | 828 | 194,000 | 207 |
| 1995-04-25 | 845 | 845 | 836 | 836 | 96,000 | 209 |
| 1995-04-24 | 848 | 848 | 836 | 845 | 177,000 | 211.25 |
| 1995-04-21 | 849 | 855 | 840 | 849 | 463,000 | 212.25 |
| 1995-04-20 | 843 | 845 | 840 | 844 | 82,000 | 211 |
| 1995-04-19 | 840 | 840 | 837 | 838 | 169,000 | 209.50 |
| 1995-04-18 | 850 | 850 | 840 | 840 | 101,000 | 210 |
| 1995-04-17 | 845 | 848 | 845 | 848 | 83,000 | 212 |
| 1995-04-14 | 838 | 853 | 838 | 845 | 384,000 | 211.25 |
| 1995-04-13 | 838 | 838 | 830 | 834 | 41,000 | 208.50 |
| 1995-04-12 | 843 | 843 | 826 | 830 | 55,000 | 207.50 |
| 1995-04-11 | 830 | 835 | 828 | 834 | 46,000 | 208.50 |
| 1995-04-10 | 820 | 830 | 818 | 818 | 104,000 | 204.50 |
| 1995-04-07 | 825 | 840 | 818 | 830 | 91,000 | 207.50 |
| 1995-04-06 | 816 | 829 | 816 | 828 | 113,000 | 207 |
| 1995-04-05 | 813 | 826 | 813 | 826 | 80,000 | 206.50 |
| 1995-04-04 | 802 | 834 | 799 | 823 | 142,000 | 205.75 |
| 1995-04-03 | 815 | 815 | 790 | 792 | 163,000 | 198 |
| 1995-03-31 | 878 | 885 | 855 | 855 | 236,000 | 213.75 |
| 1995-03-30 | 850 | 855 | 850 | 853 | 57,000 | 213.25 |
| 1995-03-29 | 870 | 880 | 861 | 880 | 158,000 | 220 |
| 1995-03-28 | 820 | 864 | 820 | 860 | 112,000 | 215 |
| 1995-03-27 | 825 | 826 | 808 | 825 | 145,000 | 206.25 |
| 1995-03-24 | 851 | 851 | 803 | 830 | 146,000 | 207.50 |
| 1995-03-23 | 851 | 860 | 830 | 853 | 139,000 | 213.25 |
| 1995-03-22 | 860 | 867 | 860 | 860 | 99,000 | 215 |
| 1995-03-20 | 871 | 900 | 870 | 900 | 83,000 | 225 |
| 1995-03-17 | 882 | 886 | 880 | 881 | 92,000 | 220.25 |
| 1995-03-16 | 885 | 894 | 881 | 881 | 58,000 | 220.25 |
| 1995-03-15 | 870 | 895 | 870 | 895 | 155,000 | 223.75 |
| 1995-03-14 | 880 | 880 | 870 | 870 | 1,089,000 | 217.50 |
| 1995-03-13 | 880 | 880 | 871 | 875 | 334,000 | 218.75 |
| 1995-03-10 | 890 | 900 | 875 | 880 | 324,000 | 220 |
| 1995-03-09 | 920 | 920 | 896 | 900 | 208,000 | 225 |
| 1995-03-08 | 915 | 919 | 902 | 910 | 261,000 | 227.50 |
| 1995-03-07 | 927 | 936 | 927 | 935 | 46,000 | 233.75 |
| 1995-03-06 | 940 | 941 | 937 | 937 | 41,000 | 234.25 |
| 1995-03-03 | 928 | 948 | 928 | 948 | 70,000 | 237 |
| 1995-03-02 | 925 | 934 | 922 | 930 | 165,000 | 232.50 |
| 1995-03-01 | 905 | 915 | 905 | 912 | 158,000 | 228 |
| 1995-02-28 | 897 | 910 | 895 | 910 | 156,000 | 227.50 |
| 1995-02-27 | 881 | 890 | 880 | 890 | 144,000 | 222.50 |
| 1995-02-24 | 910 | 910 | 901 | 901 | 170,000 | 225.25 |
| 1995-02-23 | 911 | 911 | 900 | 910 | 203,000 | 227.50 |
| 1995-02-22 | 922 | 924 | 912 | 912 | 238,000 | 228 |
| 1995-02-21 | 900 | 916 | 898 | 912 | 400,000 | 228 |
| 1995-02-20 | 901 | 912 | 892 | 897 | 302,000 | 224.25 |
| 1995-02-17 | 896 | 930 | 892 | 913 | 769,000 | 228.25 |
| 1995-02-16 | 919 | 919 | 900 | 900 | 204,000 | 225 |
| 1995-02-15 | 940 | 941 | 925 | 930 | 161,000 | 232.50 |
| 1995-02-14 | 942 | 943 | 940 | 940 | 52,000 | 235 |
| 1995-02-13 | 940 | 943 | 938 | 943 | 231,000 | 235.75 |
| 1995-02-10 | 941 | 941 | 935 | 935 | 218,000 | 233.75 |
| 1995-02-09 | 961 | 961 | 948 | 955 | 134,000 | 238.75 |
| 1995-02-08 | 970 | 975 | 960 | 961 | 104,000 | 240.25 |
| 1995-02-07 | 990 | 990 | 978 | 980 | 65,000 | 245 |
| 1995-02-06 | 980 | 990 | 972 | 990 | 137,000 | 247.50 |
| 1995-02-03 | 970 | 982 | 970 | 982 | 77,000 | 245.50 |
| 1995-02-02 | 971 | 980 | 970 | 978 | 102,000 | 244.50 |
| 1995-02-01 | 970 | 994 | 969 | 980 | 178,000 | 245 |
| 1995-01-31 | 980 | 980 | 965 | 968 | 187,000 | 242 |
| 1995-01-30 | 995 | 998 | 985 | 985 | 161,000 | 246.25 |
| 1995-01-27 | 997 | 1,010 | 990 | 1,000 | 187,000 | 250 |
| 1995-01-26 | 1,000 | 1,010 | 990 | 995 | 159,000 | 248.75 |
| 1995-01-25 | 980 | 1,000 | 980 | 993 | 102,000 | 248.25 |
| 1995-01-24 | 977 | 987 | 970 | 980 | 195,000 | 245 |
| 1995-01-23 | 989 | 992 | 985 | 987 | 348,000 | 246.75 |
| 1995-01-20 | 1,010 | 1,020 | 985 | 987 | 265,000 | 246.75 |
| 1995-01-19 | 1,050 | 1,060 | 1,030 | 1,030 | 420,000 | 257.50 |
| 1995-01-18 | 1,060 | 1,060 | 1,050 | 1,050 | 101,000 | 262.50 |
| 1995-01-17 | 1,060 | 1,060 | 1,050 | 1,050 | 132,000 | 262.50 |
| 1995-01-13 | 1,050 | 1,050 | 1,040 | 1,050 | 183,000 | 262.50 |
| 1995-01-12 | 1,070 | 1,070 | 1,060 | 1,070 | 358,000 | 267.50 |
| 1995-01-11 | 1,060 | 1,070 | 1,050 | 1,060 | 201,000 | 265 |
| 1995-01-10 | 1,070 | 1,080 | 1,070 | 1,080 | 385,000 | 270 |
| 1995-01-09 | 1,080 | 1,080 | 1,060 | 1,080 | 367,000 | 270 |
| 1995-01-06 | 1,080 | 1,080 | 1,060 | 1,070 | 313,000 | 267.50 |
| 1995-01-05 | 1,090 | 1,090 | 1,090 | 1,090 | 27,000 | 272.50 |
| 1995-01-04 | 1,090 | 1,090 | 1,080 | 1,090 | 187,000 | 272.50 |
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
