7733 オリンパス(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,330	2,350	2,305	2,325	526,000	581.25
2003-12-29	2,325	2,345	2,310	2,320	550,000	580
2003-12-26	2,315	2,315	2,275	2,300	412,000	575
2003-12-25	2,305	2,315	2,290	2,315	536,000	578.75
2003-12-24	2,295	2,305	2,260	2,300	921,000	575
2003-12-22	2,245	2,255	2,210	2,255	683,000	563.75
2003-12-19	2,205	2,240	2,190	2,240	854,000	560
2003-12-18	2,125	2,195	2,125	2,165	1,360,000	541.25
2003-12-17	2,195	2,210	2,125	2,125	1,452,000	531.25
2003-12-16	2,195	2,235	2,190	2,235	1,116,000	558.75
2003-12-15	2,330	2,340	2,275	2,280	1,359,000	570
2003-12-12	2,155	2,250	2,150	2,250	3,294,000	562.50
2003-12-11	2,140	2,175	2,115	2,160	862,000	540
2003-12-10	2,115	2,130	2,090	2,105	1,218,000	526.25
2003-12-09	2,200	2,205	2,125	2,155	1,755,000	538.75
2003-12-08	2,270	2,290	2,200	2,200	1,559,000	550
2003-12-05	2,350	2,365	2,325	2,340	656,000	585
2003-12-04	2,320	2,370	2,305	2,370	957,000	592.50
2003-12-03	2,350	2,360	2,325	2,325	1,057,000	581.25
2003-12-02	2,440	2,460	2,360	2,365	1,319,000	591.25
2003-12-01	2,290	2,440	2,290	2,420	954,000	605
2003-11-28	2,355	2,395	2,340	2,345	1,031,000	586.25
2003-11-27	2,365	2,385	2,350	2,380	646,000	595
2003-11-26	2,345	2,390	2,345	2,390	783,000	597.50
2003-11-25	2,390	2,395	2,325	2,330	942,000	582.50
2003-11-21	2,400	2,400	2,320	2,350	1,013,000	587.50
2003-11-20	2,380	2,415	2,345	2,415	1,292,000	603.75
2003-11-19	2,405	2,405	2,300	2,305	1,756,000	576.25
2003-11-18	2,340	2,440	2,310	2,400	1,981,000	600
2003-11-17	2,370	2,375	2,255	2,285	1,361,000	571.25
2003-11-14	2,430	2,435	2,380	2,385	1,707,000	596.25
2003-11-13	2,425	2,435	2,380	2,395	1,822,000	598.75
2003-11-12	2,350	2,380	2,305	2,305	1,817,000	576.25
2003-11-11	2,250	2,320	2,250	2,275	1,754,000	568.75
2003-11-10	2,260	2,275	2,165	2,245	1,576,000	561.25
2003-11-07	2,330	2,380	2,300	2,315	1,710,000	578.75
2003-11-06	2,330	2,365	2,275	2,280	2,132,000	570
2003-11-05	2,460	2,460	2,330	2,370	2,092,000	592.50
2003-11-04	2,530	2,535	2,410	2,460	2,194,000	615
2003-10-31	2,430	2,460	2,395	2,410	1,142,000	602.50
2003-10-30	2,390	2,395	2,360	2,370	977,000	592.50
2003-10-29	2,400	2,440	2,400	2,415	782,000	603.75
2003-10-28	2,445	2,445	2,385	2,415	688,000	603.75
2003-10-27	2,375	2,430	2,370	2,410	582,000	602.50
2003-10-24	2,440	2,485	2,375	2,400	834,000	600
2003-10-23	2,490	2,525	2,425	2,455	837,000	613.75
2003-10-22	2,605	2,620	2,560	2,570	620,000	642.50
2003-10-21	2,610	2,645	2,595	2,645	829,000	661.25
2003-10-20	2,510	2,595	2,500	2,590	676,000	647.50
2003-10-17	2,585	2,610	2,555	2,560	554,000	640
2003-10-16	2,560	2,600	2,530	2,600	874,000	650
2003-10-15	2,600	2,620	2,570	2,570	875,000	642.50
2003-10-14	2,550	2,640	2,535	2,555	1,161,000	638.75
2003-10-10	2,430	2,505	2,430	2,470	1,734,000	617.50
2003-10-09	2,490	2,490	2,395	2,430	1,349,000	607.50
2003-10-08	2,590	2,615	2,485	2,495	1,736,000	623.75
2003-10-07	2,640	2,675	2,625	2,630	671,000	657.50
2003-10-06	2,665	2,700	2,615	2,640	693,000	660
2003-10-03	2,625	2,660	2,595	2,625	939,000	656.25
2003-10-02	2,630	2,645	2,580	2,600	559,000	650
2003-10-01	2,615	2,635	2,560	2,590	1,006,000	647.50
2003-09-30	2,690	2,740	2,660	2,660	890,000	665
2003-09-29	2,645	2,690	2,635	2,690	1,191,000	672.50
2003-09-26	2,570	2,625	2,560	2,605	552,000	651.25
2003-09-25	2,530	2,630	2,520	2,610	738,000	652.50
2003-09-24	2,590	2,610	2,550	2,590	1,130,000	647.50
2003-09-22	2,650	2,690	2,550	2,595	1,335,000	648.75
2003-09-19	2,855	2,870	2,765	2,765	813,000	691.25
2003-09-18	2,840	2,840	2,785	2,810	777,000	702.50
2003-09-17	2,820	2,840	2,805	2,840	1,156,000	710
2003-09-16	2,830	2,830	2,765	2,800	556,000	700
2003-09-12	2,830	2,830	2,755	2,805	3,858,000	701.25
2003-09-11	2,765	2,765	2,710	2,710	587,000	677.50
2003-09-10	2,790	2,790	2,755	2,760	755,000	690
2003-09-09	2,745	2,785	2,745	2,785	1,129,000	696.25
2003-09-08	2,730	2,760	2,705	2,725	1,127,000	681.25
2003-09-05	2,690	2,715	2,645	2,690	1,346,000	672.50
2003-09-04	2,745	2,750	2,675	2,685	864,000	671.25
2003-09-03	2,790	2,795	2,720	2,760	1,643,000	690
2003-09-02	2,800	2,850	2,730	2,750	1,546,000	687.50
2003-09-01	2,710	2,820	2,690	2,820	1,675,000	705
2003-08-29	2,730	2,745	2,600	2,680	2,047,000	670
2003-08-28	2,765	2,785	2,710	2,730	1,448,000	682.50
2003-08-27	2,815	2,855	2,790	2,825	1,223,000	706.25
2003-08-26	2,850	2,930	2,830	2,855	839,000	713.75
2003-08-25	2,875	2,895	2,860	2,875	729,000	718.75
2003-08-22	3,030	3,040	2,930	2,940	1,258,000	735
2003-08-21	3,000	3,080	2,965	3,070	1,276,000	767.50
2003-08-20	2,915	2,990	2,895	2,990	1,132,000	747.50
2003-08-19	2,885	2,900	2,820	2,895	1,114,000	723.75
2003-08-18	2,805	2,825	2,790	2,815	576,000	703.75
2003-08-15	2,775	2,815	2,755	2,780	800,000	695
2003-08-14	2,760	2,780	2,690	2,775	1,054,000	693.75
2003-08-13	2,785	2,800	2,760	2,800	732,000	700
2003-08-12	2,710	2,765	2,690	2,745	1,157,000	686.25
2003-08-11	2,635	2,685	2,620	2,670	541,000	667.50
2003-08-08	2,600	2,640	2,570	2,630	1,060,000	657.50
2003-08-07	2,650	2,650	2,590	2,620	1,026,000	655
2003-08-06	2,640	2,650	2,580	2,595	1,066,000	648.75
2003-08-05	2,590	2,670	2,575	2,655	1,833,000	663.75
2003-08-04	2,600	2,600	2,540	2,550	809,000	637.50
2003-08-01	2,650	2,665	2,600	2,615	1,006,000	653.75
2003-07-31	2,695	2,720	2,640	2,675	808,000	668.75
2003-07-30	2,710	2,725	2,660	2,675	593,000	668.75
2003-07-29	2,710	2,730	2,675	2,690	564,000	672.50
2003-07-28	2,680	2,700	2,665	2,700	505,000	675
2003-07-25	2,610	2,700	2,570	2,630	874,000	657.50
2003-07-24	2,690	2,730	2,635	2,650	630,000	662.50
2003-07-23	2,650	2,705	2,640	2,655	986,000	663.75
2003-07-22	2,600	2,605	2,580	2,585	372,000	646.25
2003-07-18	2,600	2,680	2,590	2,630	725,000	657.50
2003-07-17	2,585	2,640	2,585	2,610	652,000	652.50
2003-07-16	2,685	2,700	2,645	2,685	851,000	671.25
2003-07-15	2,775	2,790	2,715	2,725	765,000	681.25
2003-07-14	2,685	2,740	2,670	2,675	536,000	668.75
2003-07-11	2,715	2,730	2,615	2,685	1,851,000	671.25
2003-07-10	2,840	2,850	2,755	2,770	911,000	692.50
2003-07-09	2,840	2,845	2,750	2,845	965,000	711.25
2003-07-08	2,850	2,865	2,785	2,800	878,000	700
2003-07-07	2,760	2,820	2,760	2,780	748,000	695
2003-07-04	2,805	2,845	2,735	2,735	1,378,000	683.75
2003-07-03	2,845	2,850	2,745	2,845	1,530,000	711.25
2003-07-02	2,600	2,800	2,590	2,725	1,525,000	681.25
2003-07-01	2,500	2,565	2,490	2,565	864,000	641.25
2003-06-30	2,515	2,520	2,480	2,485	663,000	621.25
2003-06-27	2,560	2,565	2,515	2,530	758,000	632.50
2003-06-26	2,535	2,550	2,530	2,540	428,000	635
2003-06-25	2,510	2,575	2,495	2,545	598,000	636.25
2003-06-24	2,500	2,535	2,500	2,525	576,000	631.25
2003-06-23	2,560	2,560	2,520	2,540	697,000	635
2003-06-20	2,510	2,610	2,510	2,590	934,000	647.50
2003-06-19	2,515	2,525	2,490	2,525	465,000	631.25
2003-06-18	2,540	2,570	2,515	2,530	981,000	632.50
2003-06-17	2,530	2,550	2,485	2,550	1,194,000	637.50
2003-06-16	2,515	2,520	2,465	2,475	853,000	618.75
2003-06-13	2,490	2,550	2,490	2,535	2,883,000	633.75
2003-06-12	2,500	2,545	2,495	2,505	1,636,000	626.25
2003-06-11	2,375	2,485	2,375	2,465	1,510,000	616.25
2003-06-10	2,380	2,400	2,365	2,395	679,000	598.75
2003-06-09	2,400	2,430	2,380	2,405	729,000	601.25
2003-06-06	2,370	2,400	2,330	2,400	1,030,000	600
2003-06-05	2,400	2,410	2,300	2,365	1,529,000	591.25
2003-06-04	2,390	2,435	2,370	2,395	3,187,000	598.75
2003-06-03	2,310	2,330	2,290	2,310	984,000	577.50
2003-06-02	2,300	2,340	2,295	2,295	1,070,000	573.75
2003-05-30	2,285	2,300	2,260	2,260	978,000	565
2003-05-29	2,260	2,290	2,260	2,280	560,000	570
2003-05-28	2,275	2,280	2,255	2,275	768,000	568.75
2003-05-27	2,230	2,260	2,215	2,250	743,000	562.50
2003-05-26	2,255	2,265	2,220	2,250	1,042,000	562.50
2003-05-23	2,235	2,270	2,215	2,250	781,000	562.50
2003-05-22	2,240	2,240	2,190	2,215	799,000	553.75
2003-05-21	2,200	2,250	2,200	2,240	1,228,000	560
2003-05-20	2,165	2,200	2,165	2,185	1,022,000	546.25
2003-05-19	2,160	2,175	2,140	2,150	849,000	537.50
2003-05-16	2,160	2,175	2,155	2,160	879,000	540
2003-05-15	2,185	2,185	2,145	2,175	1,461,000	543.75
2003-05-14	2,225	2,240	2,195	2,220	1,176,000	555
2003-05-13	2,300	2,400	2,225	2,235	2,948,000	558.75
2003-05-12	2,180	2,180	2,110	2,140	818,000	535
2003-05-09	2,120	2,175	2,080	2,160	1,204,000	540
2003-05-08	2,075	2,110	2,070	2,080	770,000	520
2003-05-07	2,100	2,120	2,080	2,115	827,000	528.75
2003-05-06	2,050	2,095	2,045	2,090	670,000	522.50
2003-05-02	2,055	2,055	2,010	2,030	789,000	507.50
2003-05-01	2,060	2,065	2,035	2,055	720,000	513.75
2003-04-30	2,070	2,075	2,030	2,065	961,000	516.25
2003-04-28	2,055	2,095	2,025	2,025	970,000	506.25
2003-04-25	1,987	2,045	1,987	2,040	841,000	510
2003-04-24	2,015	2,060	2,000	2,015	1,102,000	503.75
2003-04-23	1,997	2,070	1,996	2,035	800,000	508.75
2003-04-22	2,030	2,035	1,991	1,997	760,000	499.25
2003-04-21	2,025	2,060	2,020	2,055	545,000	513.75
2003-04-18	2,000	2,040	1,992	2,020	766,000	505
2003-04-17	1,990	1,997	1,970	1,981	988,000	495.25
2003-04-16	2,015	2,040	1,989	2,005	1,593,000	501.25
2003-04-15	1,956	2,015	1,949	2,010	1,839,000	502.50
2003-04-14	1,926	1,950	1,898	1,925	1,377,000	481.25
2003-04-11	1,915	1,938	1,914	1,925	1,361,000	481.25
2003-04-10	1,900	1,915	1,874	1,907	804,000	476.75
2003-04-09	1,883	1,932	1,862	1,880	899,000	470
2003-04-08	1,900	1,900	1,868	1,882	642,000	470.50
2003-04-07	1,900	1,939	1,887	1,906	1,340,000	476.50
2003-04-04	1,860	1,898	1,852	1,886	1,594,000	471.50
2003-04-03	1,843	1,865	1,825	1,830	1,559,000	457.50
2003-04-02	1,860	1,870	1,829	1,837	1,483,000	459.25
2003-04-01	1,836	1,852	1,825	1,832	1,067,000	458
2003-03-31	1,913	1,918	1,820	1,839	1,142,000	459.75
2003-03-28	1,929	1,930	1,896	1,915	887,000	478.75
2003-03-27	1,939	1,940	1,903	1,928	516,000	482
2003-03-26	1,945	1,955	1,926	1,941	495,000	485.25
2003-03-25	1,950	1,959	1,920	1,924	607,000	481
2003-03-24	1,940	1,972	1,940	1,970	1,127,000	492.50
2003-03-20	1,895	1,919	1,890	1,910	830,000	477.50
2003-03-19	1,851	1,883	1,832	1,883	858,000	470.75
2003-03-18	1,849	1,876	1,849	1,865	838,000	466.25
2003-03-17	1,830	1,840	1,822	1,822	393,000	455.50
2003-03-14	1,814	1,880	1,814	1,847	2,855,000	461.75
2003-03-13	1,825	1,844	1,805	1,812	841,000	453
2003-03-12	1,820	1,845	1,800	1,801	1,400,000	450.25
2003-03-11	1,855	1,898	1,845	1,850	1,215,000	462.50
2003-03-10	1,833	1,860	1,825	1,851	734,000	462.75
2003-03-07	1,883	1,897	1,841	1,841	646,000	460.25
2003-03-06	1,903	1,930	1,899	1,907	742,000	476.75
2003-03-05	1,870	1,912	1,870	1,893	682,000	473.25
2003-03-04	1,900	1,911	1,860	1,888	1,209,000	472
2003-03-03	1,921	1,939	1,915	1,930	935,000	482.50
2003-02-28	1,885	1,918	1,860	1,910	1,125,000	477.50
2003-02-27	1,835	1,872	1,835	1,860	743,000	465
2003-02-26	1,850	1,867	1,828	1,853	1,088,000	463.25
2003-02-25	1,910	1,922	1,860	1,870	780,000	467.50
2003-02-24	1,922	1,944	1,900	1,939	379,000	484.75
2003-02-21	1,939	1,962	1,900	1,900	854,000	475
2003-02-20	1,922	1,945	1,911	1,935	488,000	483.75
2003-02-19	1,940	1,947	1,932	1,939	484,000	484.75
2003-02-18	1,940	1,949	1,922	1,935	497,000	483.75
2003-02-17	1,946	1,970	1,921	1,941	964,000	485.25
2003-02-14	1,937	1,970	1,922	1,970	1,325,000	492.50
2003-02-13	1,933	1,952	1,890	1,914	840,000	478.50
2003-02-12	1,910	1,959	1,907	1,954	997,000	488.50
2003-02-10	1,893	1,920	1,893	1,901	547,000	475.25
2003-02-07	1,905	1,924	1,889	1,922	451,000	480.50
2003-02-06	1,931	1,951	1,900	1,925	1,260,000	481.25
2003-02-05	1,870	1,940	1,845	1,930	1,254,000	482.50
2003-02-04	1,895	1,897	1,866	1,869	663,000	467.25
2003-02-03	1,825	1,897	1,816	1,894	1,286,000	473.50
2003-01-31	1,794	1,833	1,787	1,824	1,114,000	456
2003-01-30	1,794	1,810	1,784	1,784	434,000	446
2003-01-29	1,830	1,841	1,765	1,793	1,016,000	448.25
2003-01-28	1,796	1,829	1,792	1,823	1,116,000	455.75
2003-01-27	1,801	1,808	1,775	1,788	821,000	447
2003-01-24	1,825	1,828	1,796	1,811	861,000	452.75
2003-01-23	1,787	1,828	1,778	1,825	1,442,000	456.25
2003-01-22	1,780	1,790	1,756	1,757	2,707,000	439.25
2003-01-21	1,770	1,825	1,753	1,807	2,851,000	451.75
2003-01-20	1,824	1,824	1,768	1,795	2,749,000	448.75
2003-01-17	1,850	1,883	1,850	1,854	1,210,000	463.50
2003-01-16	1,870	1,904	1,847	1,865	1,863,000	466.25
2003-01-15	1,907	1,908	1,860	1,860	836,000	465
2003-01-14	1,864	1,900	1,863	1,877	668,000	469.25
2003-01-10	1,907	1,935	1,850	1,875	1,112,000	468.75
2003-01-09	1,870	1,930	1,860	1,905	850,000	476.25
2003-01-08	1,925	1,940	1,894	1,900	967,000	475
2003-01-07	2,005	2,010	1,985	1,985	778,000	496.25
2003-01-06	1,960	1,978	1,950	1,973	344,000	493.25

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