7733 オリンパス(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-281,8571,8891,8561,885253,000471.25
2001-12-271,8341,8891,8041,830647,000457.50
2001-12-261,8151,8161,7831,804377,000451
2001-12-251,8021,8301,8011,808619,000452
2001-12-211,8121,8371,7851,800842,000450
2001-12-201,8201,8351,8011,8321,075,000458
2001-12-191,8251,8601,8121,8601,062,000465
2001-12-181,8551,8751,8081,850780,000462.50
2001-12-171,8501,8881,8301,8791,145,000469.75
2001-12-141,7701,7851,7411,7781,299,000444.50
2001-12-131,8431,8511,8201,830489,000457.50
2001-12-121,8281,9021,8231,8431,248,000460.75
2001-12-111,8001,8201,7861,811455,000452.75
2001-12-101,8201,8231,7811,781922,000445.25
2001-12-071,8121,8201,7691,819943,000454.75
2001-12-061,7991,8111,7821,782847,000445.50
2001-12-051,7371,8001,7371,798777,000449.50
2001-12-041,6871,7131,6711,713470,000428.25
2001-12-031,7021,7251,6901,692442,000423
2001-11-301,7001,7301,7001,700688,000425
2001-11-291,7211,7281,7111,726567,000431.50
2001-11-281,7791,7791,7501,751430,000437.75
2001-11-271,7881,7891,7621,764628,000441
2001-11-261,7611,8001,7601,772766,000443
2001-11-221,7301,7581,7111,730732,000432.50
2001-11-211,7661,7661,7331,765410,000441.25
2001-11-201,7771,7771,7481,767916,000441.75
2001-11-191,7141,7471,6951,747892,000436.75
2001-11-161,7101,7181,6831,684897,000421
2001-11-151,7201,7211,6971,711712,000427.75
2001-11-141,7201,7451,7011,725401,000431.25
2001-11-131,7131,7131,6821,693356,000423.25
2001-11-121,6801,7211,6721,718545,000429.50
2001-11-091,6741,6801,6521,6651,131,000416.25
2001-11-081,7351,7381,6701,7041,175,000426
2001-11-071,7891,7891,7611,776810,000444
2001-11-061,7801,7971,7701,790524,000447.50
2001-11-051,7901,7951,7651,780753,000445
2001-11-021,8601,8701,7861,829177,000457.25
2001-11-011,8181,8331,7951,800464,000450
2001-10-311,8191,8191,7841,819611,000454.75
2001-10-301,8511,8751,8401,841397,000460.25
2001-10-291,8621,8901,8461,878360,000469.50
2001-10-261,8811,9001,8441,845946,000461.25
2001-10-251,8551,8801,8341,862621,000465.50
2001-10-241,8671,8881,8601,885607,000471.25
2001-10-231,9001,9011,8661,897540,000474.25
2001-10-221,8791,9021,8361,8451,113,000461.25
2001-10-191,7841,8361,7711,800954,000450
2001-10-181,7191,7321,7101,7241,097,000431
2001-10-171,8161,8161,7921,809789,000452.25
2001-10-161,7111,8201,7101,786447,000446.50
2001-10-151,7651,7651,7471,765430,000441.25
2001-10-121,7801,8481,7801,839685,000459.75
2001-10-111,7411,7601,7261,7491,231,000437.25
2001-10-101,7211,7331,7051,705258,000426.25
2001-10-091,7411,7561,7211,737722,000434.25
2001-10-051,8801,8801,7511,751732,000437.75
2001-10-041,8051,8501,7771,850618,000462.50
2001-10-031,8701,8871,8011,801898,000450.25
2001-10-021,7101,7851,7101,780586,000445
2001-10-011,6991,7401,6801,739704,000434.75
2001-09-281,6081,7001,6081,675719,000418.75
2001-09-271,5801,6011,5701,580557,000395
2001-09-261,6061,6061,5601,585705,000396.25
2001-09-251,6051,6151,5711,580796,000395
2001-09-211,6021,6491,5641,6121,914,000403
2001-09-201,6021,6891,5851,6321,699,000408
2001-09-191,5101,5801,5101,572479,000393
2001-09-181,5131,5601,4971,510745,000377.50
2001-09-171,5701,5701,4991,500625,000375
2001-09-141,5601,6001,5441,592852,000398
2001-09-131,6001,6111,5671,590426,000397.50
2001-09-121,5311,5821,5311,540489,000385
2001-09-111,6811,7001,6771,681895,000420.25
2001-09-101,6811,7001,6781,681521,000420.25
2001-09-071,6901,7081,6851,699636,000424.75
2001-09-061,6801,7341,6701,694428,000423.50
2001-09-051,6701,6831,6641,683611,000420.75
2001-09-041,6131,6691,6121,654447,000413.50
2001-09-031,6911,6951,6081,612579,000403
2001-08-311,6701,7101,6501,690783,000422.50
2001-08-301,6791,6951,6701,670468,000417.50
2001-08-291,6051,6901,6051,679565,000419.75
2001-08-281,6561,6801,5991,680611,000420
2001-08-271,6751,6951,6651,686443,000421.50
2001-08-241,6211,6981,6211,650951,000412.50
2001-08-231,7501,7501,6801,6811,016,000420.25
2001-08-221,7411,8111,7351,748440,000437
2001-08-211,7971,8131,7301,741516,000435.25
2001-08-201,7301,7851,7121,776763,000444
2001-08-171,7521,7581,7301,748985,000437
2001-08-161,8501,8501,7531,781974,000445.25
2001-08-151,8881,9201,8611,916374,000479
2001-08-141,8861,9201,8651,9001,417,000475
2001-08-131,9101,9151,8701,8851,503,000471.25
2001-08-101,9001,9271,8971,911938,000477.75
2001-08-091,9101,9121,8851,894623,000473.50
2001-08-081,9401,9401,9001,925660,000481.25
2001-08-071,9201,9371,8971,932834,000483
2001-08-061,8821,9201,8721,920397,000480
2001-08-031,8501,8861,8391,874614,000468.50
2001-08-021,8821,8891,8601,8601,170,000465
2001-08-011,8811,8951,8601,892856,000473
2001-07-311,8601,8951,8581,882551,000470.50
2001-07-301,8381,8501,8021,850395,000462.50
2001-07-271,8401,8681,8381,860565,000465
2001-07-261,8431,8551,8311,848566,000462
2001-07-251,8581,8601,8381,843480,000460.75
2001-07-241,8601,8781,8561,860981,000465
2001-07-231,8771,8801,8601,874784,000468.50
2001-07-191,8981,9001,8601,877794,000469.25
2001-07-181,9591,9591,9021,928566,000482
2001-07-171,9411,9651,9331,943380,000485.75
2001-07-161,9401,9651,9391,965430,000491.25
2001-07-131,9992,0001,9511,966553,000491.50
2001-07-121,9912,0201,9822,0101,443,000502.50
2001-07-111,9811,9911,9791,990911,000497.50
2001-07-101,9522,0001,9522,000707,000500
2001-07-091,9332,0001,9031,976912,000494
2001-07-061,8801,9221,8801,903407,000475.75
2001-07-051,9001,9261,8961,903231,000475.75
2001-07-041,9371,9501,9101,910200,000477.50
2001-07-031,9701,9701,9351,937360,000484.25
2001-07-021,9901,9901,9341,947692,000486.75
2001-06-292,0002,0251,9891,998965,000499.50
2001-06-281,9701,9941,9671,990855,000497.50
2001-06-271,9721,9831,9101,910746,000477.50
2001-06-261,9922,0151,9862,0001,740,000500
2001-06-251,9901,9941,9601,980853,000495
2001-06-221,9451,9931,9401,9931,162,000498.25
2001-06-211,8991,9151,8991,9051,184,000476.25
2001-06-201,8621,8891,8621,887355,000471.75
2001-06-191,8501,8801,8501,852416,000463
2001-06-181,8501,8501,8261,830676,000457.50
2001-06-151,7951,8251,7811,825506,000456.25
2001-06-141,8301,8331,8201,8221,172,000455.50
2001-06-131,8211,8301,8051,823447,000455.75
2001-06-121,8501,8681,8371,848413,000462
2001-06-111,8251,8491,8101,835303,000458.75
2001-06-081,8291,8501,8051,825586,000456.25
2001-06-071,8661,8701,8401,859541,000464.75
2001-06-061,8011,8501,8001,836557,000459
2001-06-051,8001,8001,7481,761514,000440.25
2001-06-041,8191,8251,7701,790392,000447.50
2001-06-011,8501,8501,7951,815569,000453.75
2001-05-311,8251,8501,8211,830446,000457.50
2001-05-301,8791,8801,8381,853541,000463.25
2001-05-291,9001,9201,8811,916341,000479
2001-05-281,8701,8981,8511,881367,000470.25
2001-05-251,8811,8811,8561,870635,000467.50
2001-05-241,8901,8991,8601,8811,013,000470.25
2001-05-231,9501,9691,9331,933737,000483.25
2001-05-222,0502,0601,9701,9701,592,000492.50
2001-05-211,9801,9901,9701,990708,000497.50
2001-05-181,9621,9801,9621,974406,000493.50
2001-05-171,9751,9861,9631,980529,000495
2001-05-161,9501,9691,9401,950575,000487.50
2001-05-151,9501,9751,9471,956671,000489
2001-05-141,9401,9591,9351,940383,000485
2001-05-111,9491,9491,9271,935453,000483.75
2001-05-101,9291,9471,9081,927708,000481.75
2001-05-091,9251,9391,8901,900544,000475
2001-05-081,9051,9341,8751,919541,000479.75
2001-05-071,9111,9801,9111,954846,000488.50
2001-05-021,9441,9441,9051,935668,000483.75
2001-05-011,8991,9151,8751,915726,000478.75
2001-04-271,8801,9031,8401,8801,271,000470
2001-04-261,8341,8691,8251,864669,000466
2001-04-251,7801,8161,7601,798358,000449.50
2001-04-241,7801,8001,7591,782530,000445.50
2001-04-231,7791,8501,7791,810705,000452.50
2001-04-201,8491,8501,7701,809988,000452.25
2001-04-191,8101,8501,7751,782918,000445.50
2001-04-181,7561,7821,7301,776362,000444
2001-04-171,7881,7881,7191,738242,000434.50
2001-04-161,7401,7791,7401,758303,000439.50
2001-04-131,8101,8121,7341,740331,000435
2001-04-121,7951,8101,7531,781614,000445.25
2001-04-111,7811,7811,7001,765658,000441.25
2001-04-101,7951,8001,7601,763484,000440.75
2001-04-091,8501,8501,8051,817518,000454.25
2001-04-061,9081,9101,8301,860513,000465
2001-04-051,9001,9151,8811,890986,000472.50
2001-04-041,8091,8781,8091,868629,000467
2001-04-031,8341,8391,8151,839280,000459.75
2001-04-021,8311,8311,7841,808434,000452
2001-03-301,8111,8751,8011,801596,000450.25
2001-03-291,7901,8501,7901,813885,000453.25
2001-03-281,9281,9341,8881,9101,036,000477.50
2001-03-271,9241,9531,8891,9151,497,000478.75
2001-03-261,7921,9001,7921,9001,443,000475
2001-03-231,8201,8661,8141,8222,058,000455.50
2001-03-221,8501,9101,8401,8801,644,000470
2001-03-211,8101,8501,7731,8502,091,000462.50
2001-03-191,7901,8501,7901,8401,985,000460
2001-03-161,7901,8101,7601,7631,794,000440.75
2001-03-151,6361,7791,6151,7501,875,000437.50
2001-03-141,6201,6551,6201,652875,000413
2001-03-131,5681,6121,5411,6121,287,000403
2001-03-121,5951,6511,5951,628864,000407
2001-03-091,6851,7201,6801,7152,292,000428.75
2001-03-081,6431,7001,6401,6851,919,000421.25
2001-03-071,6041,6441,6001,6271,998,000406.75
2001-03-061,5491,6431,5301,5743,515,000393.50
2001-03-051,4811,5001,4401,4431,139,000360.75
2001-03-021,4501,4831,4401,461821,000365.25
2001-03-011,5001,5071,4601,4601,564,000365
2001-02-281,4651,4791,4441,4601,474,000365
2001-02-271,5011,5601,5011,5251,875,000381.25
2001-02-261,4831,4921,4301,4411,272,000360.25
2001-02-231,4801,5051,4731,4921,229,000373
2001-02-221,5091,5201,4801,4931,657,000373.25
2001-02-211,5511,5641,5101,5311,093,000382.75
2001-02-201,5651,6311,5441,6041,556,000401
2001-02-191,5601,5801,5501,565491,000391.25
2001-02-161,6071,6191,5741,594960,000398.50
2001-02-151,6551,6781,6311,637561,000409.25
2001-02-141,6511,6701,6051,6551,040,000413.75
2001-02-131,7251,7341,7001,702811,000425.50
2001-02-091,7071,7581,6961,7581,123,000439.50
2001-02-081,7221,7801,7221,751893,000437.75
2001-02-071,7101,7351,6961,720419,000430
2001-02-061,7001,7401,6901,706585,000426.50
2001-02-051,7651,7701,7301,7301,028,000432.50
2001-02-021,8401,8621,8251,825324,000456.25
2001-02-011,8151,8801,8121,870687,000467.50
2001-01-311,8461,8461,8221,845540,000461.25
2001-01-301,8491,8491,8141,816623,000454
2001-01-291,8211,8691,8211,850809,000462.50
2001-01-261,8201,8381,8031,821782,000455.25
2001-01-251,8321,8851,8311,8801,412,000470
2001-01-241,8981,9101,8501,8501,887,000462.50
2001-01-231,9601,9601,9001,9222,595,000480.50
2001-01-222,0352,0802,0102,0301,130,000507.50
2001-01-192,0302,1001,9962,0301,095,000507.50
2001-01-182,0202,0601,9952,0201,134,000505
2001-01-171,9952,0201,9831,9951,112,000498.75
2001-01-162,1002,1002,0302,0601,271,000515
2001-01-152,0552,1202,0502,1201,672,000530
2001-01-122,0102,1402,0102,0952,204,000523.75
2001-01-111,9161,9951,9161,9951,503,000498.75
2001-01-101,9451,9601,9341,9461,268,000486.50
2001-01-092,0002,0251,9952,015910,000503.75
2001-01-051,9392,0151,9202,0151,306,000503.75
2001-01-041,9451,9601,9331,940593,000485

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