7733 オリンパス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,185	2,190	2,180	2,185	372,000	546.25
2004-12-29	2,180	2,190	2,165	2,165	652,000	541.25
2004-12-28	2,165	2,180	2,165	2,175	481,000	543.75
2004-12-27	2,175	2,175	2,165	2,170	304,000	542.50
2004-12-24	2,150	2,175	2,150	2,170	935,000	542.50
2004-12-22	2,130	2,135	2,125	2,125	863,000	531.25
2004-12-21	2,085	2,120	2,085	2,095	882,000	523.75
2004-12-20	2,070	2,095	2,070	2,085	687,000	521.25
2004-12-17	2,065	2,085	2,060	2,065	1,211,000	516.25
2004-12-16	2,080	2,090	2,055	2,065	1,074,000	516.25
2004-12-15	2,110	2,115	2,095	2,100	1,336,000	525
2004-12-14	2,075	2,105	2,070	2,090	935,000	522.50
2004-12-13	2,055	2,070	2,055	2,065	626,000	516.25
2004-12-10	2,060	2,075	2,045	2,055	4,138,000	513.75
2004-12-09	2,075	2,080	2,045	2,055	625,000	513.75
2004-12-08	2,035	2,055	2,035	2,050	1,101,000	512.50
2004-12-07	2,070	2,090	2,065	2,065	436,000	516.25
2004-12-06	2,095	2,110	2,060	2,065	729,000	516.25
2004-12-03	2,055	2,110	2,055	2,100	1,049,000	525
2004-12-02	2,055	2,070	2,045	2,045	1,309,000	511.25
2004-12-01	2,060	2,070	2,020	2,030	2,432,000	507.50
2004-11-30	1,988	1,989	1,971	1,986	741,000	496.50
2004-11-29	1,976	1,991	1,972	1,986	524,000	496.50
2004-11-26	1,976	1,992	1,970	1,976	813,000	494
2004-11-25	1,967	1,991	1,967	1,991	739,000	497.75
2004-11-24	1,989	1,994	1,970	1,981	1,248,000	495.25
2004-11-22	1,951	1,967	1,951	1,963	1,244,000	490.75
2004-11-19	1,970	1,985	1,963	1,975	873,000	493.75
2004-11-18	1,984	2,000	1,961	1,973	1,262,000	493.25
2004-11-17	2,010	2,010	1,974	1,985	1,399,000	496.25
2004-11-16	2,035	2,035	2,000	2,005	878,000	501.25
2004-11-15	2,000	2,030	1,990	2,030	777,000	507.50
2004-11-12	1,975	2,015	1,963	2,010	2,247,000	502.50
2004-11-11	1,970	1,970	1,944	1,955	1,098,000	488.75
2004-11-10	1,956	1,963	1,950	1,959	1,119,000	489.75
2004-11-09	1,960	1,967	1,950	1,955	1,558,000	488.75
2004-11-08	1,961	1,962	1,949	1,953	1,227,000	488.25
2004-11-05	1,964	1,970	1,940	1,945	1,769,000	486.25
2004-11-04	1,949	1,959	1,935	1,936	2,417,000	484
2004-11-02	1,941	1,967	1,930	1,948	3,003,000	487
2004-11-01	1,975	1,976	1,905	1,950	5,568,000	487.50
2004-10-29	2,075	2,080	2,045	2,055	1,591,000	513.75
2004-10-28	2,130	2,140	2,105	2,115	712,000	528.75
2004-10-27	2,100	2,130	2,100	2,110	549,000	527.50
2004-10-26	2,070	2,090	2,065	2,080	655,000	520
2004-10-25	2,060	2,100	2,040	2,085	1,057,000	521.25
2004-10-22	2,150	2,160	2,135	2,145	484,000	536.25
2004-10-21	2,150	2,160	2,140	2,150	622,000	537.50
2004-10-20	2,180	2,185	2,145	2,155	497,000	538.75
2004-10-19	2,180	2,205	2,180	2,195	501,000	548.75
2004-10-18	2,155	2,175	2,145	2,175	254,000	543.75
2004-10-15	2,150	2,165	2,135	2,150	569,000	537.50
2004-10-14	2,195	2,195	2,160	2,170	917,000	542.50
2004-10-13	2,220	2,240	2,170	2,200	2,057,000	550
2004-10-12	2,250	2,250	2,235	2,240	586,000	560
2004-10-08	2,240	2,255	2,230	2,245	976,000	561.25
2004-10-07	2,230	2,250	2,220	2,240	563,000	560
2004-10-06	2,185	2,230	2,185	2,220	621,000	555
2004-10-05	2,200	2,220	2,200	2,205	838,000	551.25
2004-10-04	2,175	2,230	2,170	2,230	1,243,000	557.50
2004-10-01	2,135	2,145	2,130	2,145	470,000	536.25
2004-09-30	2,110	2,160	2,110	2,125	1,159,000	531.25
2004-09-29	2,140	2,145	2,110	2,110	1,028,000	527.50
2004-09-28	2,130	2,160	2,120	2,155	1,042,000	538.75
2004-09-27	2,140	2,145	2,120	2,130	340,000	532.50
2004-09-24	2,150	2,150	2,125	2,145	843,000	536.25
2004-09-22	2,150	2,170	2,130	2,160	1,359,000	540
2004-09-21	2,145	2,150	2,140	2,140	502,000	535
2004-09-17	2,135	2,145	2,125	2,135	1,074,000	533.75
2004-09-16	2,120	2,170	2,115	2,155	1,089,000	538.75
2004-09-15	2,140	2,150	2,135	2,140	902,000	535
2004-09-14	2,145	2,175	2,140	2,160	1,717,000	540
2004-09-13	2,100	2,120	2,090	2,115	1,213,000	528.75
2004-09-10	2,090	2,095	2,065	2,085	3,908,000	521.25
2004-09-09	2,165	2,165	2,110	2,120	869,000	530
2004-09-08	2,190	2,190	2,150	2,165	620,000	541.25
2004-09-07	2,130	2,165	2,125	2,165	794,000	541.25
2004-09-06	2,100	2,135	2,100	2,125	587,000	531.25
2004-09-03	2,095	2,100	2,080	2,080	922,000	520
2004-09-02	2,085	2,095	2,080	2,090	739,000	522.50
2004-09-01	2,085	2,095	2,080	2,085	691,000	521.25
2004-08-31	2,090	2,100	2,075	2,080	932,000	520
2004-08-30	2,105	2,115	2,095	2,100	920,000	525
2004-08-27	2,120	2,120	2,110	2,115	572,000	528.75
2004-08-26	2,115	2,125	2,110	2,115	2,156,000	528.75
2004-08-25	2,095	2,125	2,095	2,115	1,670,000	528.75
2004-08-24	2,115	2,120	2,105	2,120	1,724,000	530
2004-08-23	2,110	2,130	2,100	2,115	515,000	528.75
2004-08-20	2,090	2,110	2,090	2,095	1,835,000	523.75
2004-08-19	2,080	2,115	2,080	2,100	1,685,000	525
2004-08-18	2,105	2,125	2,090	2,095	2,816,000	523.75
2004-08-17	2,115	2,135	2,115	2,115	938,000	528.75
2004-08-16	2,120	2,125	2,090	2,115	2,168,000	528.75
2004-08-13	2,155	2,155	2,120	2,120	3,592,000	530
2004-08-12	2,155	2,170	2,150	2,155	810,000	538.75
2004-08-11	2,150	2,160	2,120	2,150	1,294,000	537.50
2004-08-10	2,095	2,120	2,095	2,110	657,000	527.50
2004-08-09	2,065	2,095	2,065	2,080	1,636,000	520
2004-08-06	2,070	2,110	2,070	2,085	1,459,000	521.25
2004-08-05	2,090	2,115	2,090	2,105	1,497,000	526.25
2004-08-04	2,065	2,085	2,065	2,075	2,405,000	518.75
2004-08-03	2,070	2,095	2,045	2,070	5,012,000	517.50
2004-08-02	2,145	2,155	2,135	2,150	1,567,000	537.50
2004-07-30	2,160	2,160	2,145	2,155	2,736,000	538.75
2004-07-29	2,155	2,165	2,125	2,165	1,774,000	541.25
2004-07-28	2,125	2,170	2,125	2,150	1,335,000	537.50
2004-07-27	2,130	2,150	2,120	2,125	1,094,000	531.25
2004-07-26	2,100	2,125	2,095	2,125	813,000	531.25
2004-07-23	2,120	2,125	2,100	2,115	738,000	528.75
2004-07-22	2,125	2,125	2,110	2,115	906,000	528.75
2004-07-21	2,100	2,140	2,095	2,125	1,406,000	531.25
2004-07-20	2,080	2,095	2,075	2,095	1,239,000	523.75
2004-07-16	2,060	2,095	2,060	2,085	1,239,000	521.25
2004-07-15	2,055	2,080	2,055	2,075	814,000	518.75
2004-07-14	2,095	2,095	2,055	2,055	911,000	513.75
2004-07-13	2,065	2,090	2,065	2,090	665,000	522.50
2004-07-12	2,085	2,085	2,060	2,085	901,000	521.25
2004-07-09	2,090	2,095	2,070	2,080	999,000	520
2004-07-08	2,075	2,085	2,070	2,075	530,000	518.75
2004-07-07	2,080	2,090	2,065	2,075	911,000	518.75
2004-07-06	2,075	2,105	2,070	2,095	1,335,000	523.75
2004-07-05	2,060	2,080	2,050	2,065	826,000	516.25
2004-07-02	2,085	2,090	2,050	2,065	991,000	516.25
2004-07-01	2,090	2,095	2,075	2,090	1,437,000	522.50
2004-06-30	2,065	2,075	2,050	2,060	712,000	515
2004-06-29	2,040	2,050	2,030	2,040	957,000	510
2004-06-28	2,045	2,050	2,030	2,035	585,000	508.75
2004-06-25	2,065	2,065	2,035	2,050	842,000	512.50
2004-06-24	2,025	2,055	2,005	2,055	2,390,000	513.75
2004-06-23	1,990	1,990	1,966	1,985	1,034,000	496.25
2004-06-22	1,985	1,990	1,960	1,970	1,887,000	492.50
2004-06-21	1,974	2,040	1,972	2,000	999,000	500
2004-06-18	1,985	2,000	1,952	1,973	1,234,000	493.25
2004-06-17	2,000	2,020	1,972	2,015	2,025,000	503.75
2004-06-16	1,943	1,998	1,943	1,986	1,504,000	496.50
2004-06-15	1,969	1,969	1,934	1,934	2,163,000	483.50
2004-06-14	1,940	1,952	1,932	1,941	1,928,000	485.25
2004-06-11	1,936	1,966	1,916	1,926	5,515,000	481.50
2004-06-10	1,960	1,984	1,949	1,966	2,129,000	491.50
2004-06-09	2,015	2,015	1,983	2,000	1,657,000	500
2004-06-08	2,050	2,050	2,015	2,020	841,000	505
2004-06-07	1,976	2,040	1,970	2,020	1,716,000	505
2004-06-04	1,943	1,965	1,937	1,960	921,000	490
2004-06-03	1,982	1,996	1,930	1,939	2,297,000	484.75
2004-06-02	1,946	1,976	1,946	1,976	1,471,000	494
2004-06-01	1,981	1,981	1,937	1,959	1,591,000	489.75
2004-05-31	1,989	2,000	1,975	1,987	1,249,000	496.75
2004-05-28	1,960	1,992	1,958	1,990	1,320,000	497.50
2004-05-27	1,947	1,969	1,943	1,969	1,026,000	492.25
2004-05-26	1,954	1,978	1,934	1,962	1,766,000	490.50
2004-05-25	1,942	1,951	1,917	1,941	1,834,000	485.25
2004-05-24	1,946	1,955	1,934	1,941	1,538,000	485.25
2004-05-21	1,979	1,979	1,941	1,972	950,000	493
2004-05-20	1,961	1,980	1,930	1,951	2,145,000	487.75
2004-05-19	1,930	1,955	1,912	1,936	2,110,000	484
2004-05-18	1,970	1,977	1,905	1,943	3,505,000	485.75
2004-05-17	2,050	2,050	1,973	1,977	1,176,000	494.25
2004-05-14	2,005	2,040	2,005	2,030	1,850,000	507.50
2004-05-13	2,080	2,080	2,010	2,040	1,205,000	510
2004-05-12	2,025	2,070	1,996	2,070	1,835,000	517.50
2004-05-11	2,000	2,040	1,980	2,040	1,538,000	510
2004-05-10	2,100	2,120	2,020	2,020	1,301,000	505
2004-05-07	2,095	2,125	2,095	2,115	614,000	528.75
2004-05-06	2,130	2,135	2,085	2,090	1,070,000	522.50
2004-04-30	2,170	2,170	2,125	2,140	1,179,000	535
2004-04-28	2,175	2,215	2,170	2,200	1,134,000	550
2004-04-27	2,205	2,210	2,170	2,170	655,000	542.50
2004-04-26	2,240	2,240	2,205	2,220	767,000	555
2004-04-23	2,210	2,215	2,190	2,215	826,000	553.75
2004-04-22	2,160	2,195	2,150	2,180	1,040,000	545
2004-04-21	2,165	2,230	2,135	2,140	2,212,000	535
2004-04-20	2,140	2,160	2,115	2,150	1,703,000	537.50
2004-04-19	2,145	2,155	2,110	2,135	1,279,000	533.75
2004-04-16	2,140	2,150	2,110	2,120	1,776,000	530
2004-04-15	2,205	2,225	2,135	2,150	2,254,000	537.50
2004-04-14	2,155	2,185	2,150	2,180	1,132,000	545
2004-04-13	2,205	2,210	2,150	2,165	1,557,000	541.25
2004-04-12	2,205	2,205	2,180	2,185	768,000	546.25
2004-04-09	2,215	2,215	2,175	2,180	1,199,000	545
2004-04-08	2,225	2,225	2,200	2,210	779,000	552.50
2004-04-07	2,255	2,260	2,205	2,225	1,100,000	556.25
2004-04-06	2,260	2,270	2,235	2,270	824,000	567.50
2004-04-05	2,235	2,255	2,210	2,225	1,573,000	556.25
2004-04-02	2,160	2,205	2,155	2,195	1,200,000	548.75
2004-04-01	2,220	2,245	2,160	2,165	1,530,000	541.25
2004-03-31	2,290	2,295	2,230	2,240	957,000	560
2004-03-30	2,275	2,290	2,260	2,270	1,188,000	567.50
2004-03-29	2,240	2,250	2,205	2,220	822,000	555
2004-03-26	2,180	2,220	2,180	2,220	789,000	555
2004-03-25	2,135	2,170	2,130	2,150	1,428,000	537.50
2004-03-24	2,175	2,175	2,125	2,135	1,617,000	533.75
2004-03-23	2,170	2,190	2,150	2,180	1,507,000	545
2004-03-22	2,265	2,270	2,220	2,235	571,000	558.75
2004-03-19	2,260	2,280	2,260	2,280	912,000	570
2004-03-18	2,295	2,295	2,250	2,255	1,011,000	563.75
2004-03-17	2,175	2,260	2,175	2,250	1,570,000	562.50
2004-03-16	2,190	2,205	2,180	2,180	760,000	545
2004-03-15	2,220	2,225	2,210	2,215	811,000	553.75
2004-03-12	2,130	2,180	2,130	2,170	3,643,000	542.50
2004-03-11	2,180	2,185	2,155	2,170	1,638,000	542.50
2004-03-10	2,245	2,260	2,195	2,220	1,790,000	555
2004-03-09	2,255	2,300	2,235	2,280	950,000	570
2004-03-08	2,310	2,350	2,265	2,265	1,461,000	566.25
2004-03-05	2,250	2,320	2,250	2,320	1,498,000	580
2004-03-04	2,285	2,295	2,220	2,235	1,771,000	558.75
2004-03-03	2,270	2,310	2,260	2,290	1,629,000	572.50
2004-03-02	2,345	2,345	2,275	2,300	1,173,000	575
2004-03-01	2,325	2,365	2,310	2,315	2,324,000	578.75
2004-02-27	2,145	2,285	2,145	2,275	2,097,000	568.75
2004-02-26	2,215	2,225	2,195	2,210	925,000	552.50
2004-02-25	2,150	2,200	2,140	2,175	1,004,000	543.75
2004-02-24	2,190	2,195	2,115	2,145	1,849,000	536.25
2004-02-23	2,180	2,240	2,175	2,235	3,291,000	558.75
2004-02-20	2,105	2,160	2,095	2,140	1,743,000	535
2004-02-19	2,075	2,100	2,070	2,085	1,057,000	521.25
2004-02-18	2,100	2,100	2,060	2,060	871,000	515
2004-02-17	2,040	2,115	2,040	2,110	884,000	527.50
2004-02-16	2,095	2,105	2,065	2,070	740,000	517.50
2004-02-13	2,075	2,095	2,060	2,095	2,053,000	523.75
2004-02-12	2,040	2,185	2,040	2,100	6,718,000	525
2004-02-10	2,000	2,020	1,939	1,939	2,514,000	484.75
2004-02-09	2,050	2,070	2,020	2,030	1,409,000	507.50
2004-02-06	2,055	2,075	2,030	2,035	1,455,000	508.75
2004-02-05	2,110	2,130	2,040	2,065	1,785,000	516.25
2004-02-04	2,095	2,115	2,060	2,110	3,030,000	527.50
2004-02-03	2,040	2,075	1,990	2,070	5,268,000	517.50
2004-02-02	2,215	2,225	2,195	2,215	1,143,000	553.75
2004-01-30	2,250	2,280	2,200	2,215	1,727,000	553.75
2004-01-29	2,295	2,310	2,270	2,290	1,274,000	572.50
2004-01-28	2,310	2,335	2,300	2,310	1,307,000	577.50
2004-01-27	2,390	2,390	2,335	2,350	709,000	587.50
2004-01-26	2,345	2,355	2,310	2,355	1,083,000	588.75
2004-01-23	2,345	2,395	2,335	2,385	694,000	596.25
2004-01-22	2,430	2,430	2,380	2,380	759,000	595
2004-01-21	2,390	2,435	2,375	2,410	1,393,000	602.50
2004-01-20	2,370	2,390	2,345	2,385	1,075,000	596.25
2004-01-19	2,360	2,365	2,290	2,360	1,079,000	590
2004-01-16	2,265	2,345	2,265	2,345	1,248,000	586.25
2004-01-15	2,285	2,305	2,265	2,280	963,000	570
2004-01-14	2,270	2,285	2,255	2,275	709,000	568.75
2004-01-13	2,335	2,345	2,255	2,265	1,193,000	566.25
2004-01-09	2,345	2,415	2,315	2,375	1,445,000	593.75
2004-01-08	2,305	2,320	2,285	2,305	547,000	576.25
2004-01-07	2,310	2,330	2,260	2,300	873,000	575
2004-01-06	2,380	2,380	2,325	2,340	711,000	585
2004-01-05	2,365	2,380	2,350	2,360	383,000	590

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