7733 オリンパス(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	3,260	3,290	3,100	3,100	776,000	775
2005-12-29	3,200	3,270	3,200	3,250	959,000	812.50
2005-12-28	3,050	3,170	3,050	3,170	732,000	792.50
2005-12-27	3,080	3,130	3,040	3,090	620,000	772.50
2005-12-26	3,100	3,130	3,050	3,070	529,000	767.50
2005-12-22	3,140	3,140	3,060	3,080	759,000	770
2005-12-21	3,060	3,170	3,060	3,130	1,076,000	782.50
2005-12-20	3,100	3,100	3,050	3,090	925,000	772.50
2005-12-19	3,020	3,120	3,020	3,120	885,000	780
2005-12-16	2,980	3,070	2,970	3,010	1,043,000	752.50
2005-12-15	3,070	3,080	2,985	2,985	1,966,000	746.25
2005-12-14	3,260	3,280	3,080	3,080	1,862,000	770
2005-12-13	3,240	3,300	3,240	3,260	815,000	815
2005-12-12	3,210	3,260	3,190	3,240	704,000	810
2005-12-09	3,050	3,240	3,050	3,170	5,045,000	792.50
2005-12-08	3,250	3,320	3,150	3,150	1,647,000	787.50
2005-12-07	3,360	3,420	3,270	3,270	1,823,000	817.50
2005-12-06	3,300	3,340	3,260	3,320	1,000,000	830
2005-12-05	3,190	3,260	3,180	3,260	792,000	815
2005-12-02	3,150	3,180	3,120	3,180	1,284,000	795
2005-12-01	3,090	3,120	3,070	3,120	716,000	780
2005-11-30	3,130	3,140	3,080	3,080	1,052,000	770
2005-11-29	3,090	3,150	3,070	3,130	687,000	782.50
2005-11-28	3,060	3,090	3,040	3,090	742,000	772.50
2005-11-25	3,040	3,080	3,020	3,080	476,000	770
2005-11-24	3,030	3,060	3,020	3,020	824,000	755
2005-11-22	3,090	3,100	3,020	3,020	1,033,000	755
2005-11-21	3,070	3,120	3,030	3,080	1,049,000	770
2005-11-18	3,110	3,140	3,050	3,070	1,206,000	767.50
2005-11-17	2,890	3,050	2,880	3,010	1,546,000	752.50
2005-11-16	2,880	2,890	2,835	2,865	967,000	716.25
2005-11-15	2,815	2,890	2,795	2,885	1,049,000	721.25
2005-11-14	2,845	2,845	2,790	2,845	928,000	711.25
2005-11-11	2,760	2,845	2,735	2,830	2,007,000	707.50
2005-11-10	2,660	2,775	2,660	2,760	1,880,000	690
2005-11-09	2,680	2,700	2,640	2,640	1,208,000	660
2005-11-08	2,690	2,750	2,680	2,720	990,000	680
2005-11-07	2,675	2,695	2,655	2,695	889,000	673.75
2005-11-04	2,675	2,695	2,635	2,685	1,381,000	671.25
2005-11-02	2,625	2,675	2,625	2,675	1,257,000	668.75
2005-11-01	2,670	2,690	2,665	2,690	1,257,000	672.50
2005-10-31	2,500	2,585	2,490	2,575	1,945,000	643.75
2005-10-28	2,380	2,445	2,380	2,430	1,143,000	607.50
2005-10-27	2,420	2,440	2,390	2,390	931,000	597.50
2005-10-26	2,390	2,445	2,360	2,410	944,000	602.50
2005-10-25	2,365	2,375	2,335	2,350	739,000	587.50
2005-10-24	2,345	2,345	2,320	2,340	416,000	585
2005-10-21	2,315	2,350	2,310	2,330	836,000	582.50
2005-10-20	2,370	2,380	2,340	2,355	511,000	588.75
2005-10-19	2,425	2,425	2,330	2,340	767,000	585
2005-10-18	2,415	2,430	2,395	2,425	561,000	606.25
2005-10-17	2,420	2,465	2,395	2,415	832,000	603.75
2005-10-14	2,435	2,440	2,405	2,425	1,805,000	606.25
2005-10-13	2,405	2,410	2,360	2,395	1,172,000	598.75
2005-10-12	2,445	2,465	2,410	2,425	1,215,000	606.25
2005-10-11	2,420	2,460	2,395	2,460	951,000	615
2005-10-07	2,465	2,470	2,390	2,410	1,249,000	602.50
2005-10-06	2,565	2,565	2,485	2,505	954,000	626.25
2005-10-05	2,600	2,600	2,555	2,585	884,000	646.25
2005-10-04	2,510	2,590	2,495	2,585	945,000	646.25
2005-10-03	2,515	2,530	2,480	2,500	639,000	625
2005-09-30	2,570	2,590	2,500	2,515	1,180,000	628.75
2005-09-29	2,405	2,545	2,400	2,520	1,490,000	630
2005-09-28	2,410	2,440	2,390	2,410	537,000	602.50
2005-09-27	2,435	2,435	2,370	2,410	454,000	602.50
2005-09-26	2,390	2,445	2,390	2,445	547,000	611.25
2005-09-22	2,395	2,395	2,360	2,385	620,000	596.25
2005-09-21	2,385	2,405	2,370	2,390	985,000	597.50
2005-09-20	2,320	2,395	2,315	2,385	1,121,000	596.25
2005-09-16	2,300	2,300	2,260	2,275	423,000	568.75
2005-09-15	2,235	2,310	2,230	2,295	864,000	573.75
2005-09-14	2,240	2,250	2,225	2,240	515,000	560
2005-09-13	2,290	2,290	2,260	2,270	424,000	567.50
2005-09-12	2,300	2,315	2,265	2,285	932,000	571.25
2005-09-09	2,245	2,265	2,210	2,255	3,153,000	563.75
2005-09-08	2,215	2,220	2,190	2,215	573,000	553.75
2005-09-07	2,240	2,240	2,205	2,210	608,000	552.50
2005-09-06	2,220	2,235	2,205	2,220	579,000	555
2005-09-05	2,190	2,190	2,180	2,185	399,000	546.25
2005-09-02	2,185	2,195	2,185	2,195	724,000	548.75
2005-09-01	2,180	2,210	2,175	2,190	480,000	547.50
2005-08-31	2,190	2,190	2,180	2,180	513,000	545
2005-08-30	2,200	2,210	2,190	2,195	445,000	548.75
2005-08-29	2,195	2,195	2,180	2,195	773,000	548.75
2005-08-26	2,200	2,210	2,195	2,205	481,000	551.25
2005-08-25	2,185	2,195	2,185	2,185	895,000	546.25
2005-08-24	2,185	2,200	2,180	2,185	698,000	546.25
2005-08-23	2,200	2,220	2,175	2,175	1,169,000	543.75
2005-08-22	2,190	2,215	2,185	2,195	1,040,000	548.75
2005-08-19	2,200	2,200	2,180	2,185	390,000	546.25
2005-08-18	2,220	2,235	2,205	2,210	744,000	552.50
2005-08-17	2,265	2,270	2,220	2,220	835,000	555
2005-08-16	2,255	2,285	2,245	2,275	595,000	568.75
2005-08-15	2,245	2,245	2,225	2,230	605,000	557.50
2005-08-12	2,270	2,270	2,235	2,255	1,131,000	563.75
2005-08-11	2,255	2,270	2,240	2,270	705,000	567.50
2005-08-10	2,245	2,285	2,220	2,260	1,223,000	565
2005-08-09	2,215	2,255	2,210	2,245	606,000	561.25
2005-08-08	2,205	2,215	2,185	2,205	695,000	551.25
2005-08-05	2,205	2,205	2,175	2,200	821,000	550
2005-08-04	2,210	2,215	2,195	2,200	979,000	550
2005-08-03	2,205	2,215	2,195	2,205	1,079,000	551.25
2005-08-02	2,190	2,215	2,180	2,200	1,291,000	550
2005-08-01	2,260	2,275	2,255	2,265	735,000	566.25
2005-07-29	2,275	2,285	2,260	2,270	791,000	567.50
2005-07-28	2,280	2,280	2,255	2,265	479,000	566.25
2005-07-27	2,250	2,290	2,250	2,285	546,000	571.25
2005-07-26	2,250	2,255	2,245	2,250	289,000	562.50
2005-07-25	2,255	2,260	2,240	2,250	871,000	562.50
2005-07-22	2,240	2,255	2,235	2,255	650,000	563.75
2005-07-21	2,265	2,275	2,250	2,250	463,000	562.50
2005-07-20	2,220	2,250	2,220	2,240	759,000	560
2005-07-19	2,230	2,230	2,215	2,215	444,000	553.75
2005-07-15	2,260	2,280	2,220	2,220	1,363,000	555
2005-07-14	2,140	2,245	2,140	2,240	1,809,000	560
2005-07-13	2,140	2,150	2,130	2,130	477,000	532.50
2005-07-12	2,155	2,155	2,135	2,145	480,000	536.25
2005-07-11	2,135	2,150	2,125	2,145	513,000	536.25
2005-07-08	2,120	2,160	2,110	2,120	1,783,000	530
2005-07-07	2,120	2,120	2,105	2,110	482,000	527.50
2005-07-06	2,145	2,145	2,115	2,115	440,000	528.75
2005-07-05	2,140	2,140	2,130	2,140	259,000	535
2005-07-04	2,165	2,165	2,125	2,135	419,000	533.75
2005-07-01	2,145	2,165	2,130	2,155	548,000	538.75
2005-06-30	2,140	2,145	2,115	2,130	704,000	532.50
2005-06-29	2,120	2,160	2,115	2,160	673,000	540
2005-06-28	2,095	2,120	2,095	2,120	540,000	530
2005-06-27	2,090	2,095	2,085	2,090	437,000	522.50
2005-06-24	2,100	2,115	2,095	2,105	446,000	526.25
2005-06-23	2,120	2,125	2,105	2,110	328,000	527.50
2005-06-22	2,110	2,125	2,100	2,120	677,000	530
2005-06-21	2,145	2,160	2,110	2,110	554,000	527.50
2005-06-20	2,140	2,145	2,120	2,140	619,000	535
2005-06-17	2,150	2,160	2,140	2,140	548,000	535
2005-06-16	2,185	2,185	2,140	2,150	814,000	537.50
2005-06-15	2,165	2,200	2,160	2,190	686,000	547.50
2005-06-14	2,155	2,170	2,150	2,150	441,000	537.50
2005-06-13	2,150	2,170	2,140	2,150	438,000	537.50
2005-06-10	2,085	2,165	2,085	2,160	4,215,000	540
2005-06-09	2,100	2,115	2,080	2,085	1,180,000	521.25
2005-06-08	2,100	2,110	2,100	2,100	865,000	525
2005-06-07	2,105	2,110	2,090	2,095	881,000	523.75
2005-06-06	2,105	2,105	2,095	2,105	637,000	526.25
2005-06-03	2,110	2,110	2,075	2,105	1,341,000	526.25
2005-06-02	2,135	2,140	2,110	2,110	864,000	527.50
2005-06-01	2,125	2,150	2,115	2,145	537,000	536.25
2005-05-31	2,155	2,160	2,120	2,130	778,000	532.50
2005-05-30	2,180	2,200	2,160	2,165	890,000	541.25
2005-05-27	2,110	2,175	2,110	2,175	1,285,000	543.75
2005-05-26	2,095	2,100	2,085	2,100	775,000	525
2005-05-25	2,085	2,090	2,080	2,085	827,000	521.25
2005-05-24	2,105	2,105	2,075	2,090	663,000	522.50
2005-05-23	2,105	2,115	2,090	2,105	527,000	526.25
2005-05-20	2,125	2,125	2,080	2,090	764,000	522.50
2005-05-19	2,110	2,115	2,080	2,105	1,025,000	526.25
2005-05-18	2,090	2,095	2,070	2,090	836,000	522.50
2005-05-17	2,095	2,125	2,070	2,075	1,081,000	518.75
2005-05-16	2,100	2,100	2,070	2,075	490,000	518.75
2005-05-13	2,090	2,130	2,065	2,110	1,509,000	527.50
2005-05-12	2,115	2,125	2,115	2,120	848,000	530
2005-05-11	2,160	2,160	2,105	2,130	1,406,000	532.50
2005-05-10	2,160	2,205	2,160	2,180	1,117,000	545
2005-05-09	2,165	2,175	2,125	2,155	1,375,000	538.75
2005-05-06	2,170	2,185	2,145	2,175	1,051,000	543.75
2005-05-02	2,130	2,130	2,090	2,115	876,000	528.75
2005-04-28	2,125	2,130	2,090	2,125	2,379,000	531.25
2005-04-27	2,175	2,195	2,150	2,195	1,279,000	548.75
2005-04-26	2,235	2,235	2,190	2,210	1,043,000	552.50
2005-04-25	2,250	2,250	2,215	2,220	600,000	555
2005-04-22	2,305	2,305	2,230	2,230	1,173,000	557.50
2005-04-21	2,210	2,240	2,145	2,225	1,762,000	556.25
2005-04-20	2,280	2,285	2,235	2,250	826,000	562.50
2005-04-19	2,280	2,280	2,245	2,265	922,000	566.25
2005-04-18	2,230	2,235	2,200	2,210	1,825,000	552.50
2005-04-15	2,365	2,365	2,275	2,285	1,663,000	571.25
2005-04-14	2,395	2,395	2,365	2,385	519,000	596.25
2005-04-13	2,420	2,435	2,390	2,390	761,000	597.50
2005-04-12	2,385	2,430	2,380	2,420	945,000	605
2005-04-11	2,385	2,400	2,350	2,380	1,115,000	595
2005-04-08	2,435	2,435	2,370	2,380	2,776,000	595
2005-04-07	2,465	2,465	2,430	2,435	912,000	608.75
2005-04-06	2,475	2,475	2,460	2,460	835,000	615
2005-04-05	2,495	2,495	2,485	2,490	505,000	622.50
2005-04-04	2,440	2,495	2,440	2,490	779,000	622.50
2005-04-01	2,470	2,490	2,455	2,465	796,000	616.25
2005-03-31	2,470	2,500	2,450	2,500	1,270,000	625
2005-03-30	2,445	2,495	2,415	2,445	1,199,000	611.25
2005-03-29	2,510	2,510	2,430	2,440	1,069,000	610
2005-03-28	2,485	2,505	2,480	2,480	703,000	620
2005-03-25	2,475	2,510	2,475	2,505	1,562,000	626.25
2005-03-24	2,460	2,475	2,450	2,465	679,000	616.25
2005-03-23	2,480	2,480	2,440	2,470	1,089,000	617.50
2005-03-22	2,445	2,490	2,445	2,475	1,259,000	618.75
2005-03-18	2,420	2,440	2,415	2,440	739,000	610
2005-03-17	2,430	2,440	2,420	2,435	710,000	608.75
2005-03-16	2,405	2,445	2,400	2,445	1,414,000	611.25
2005-03-15	2,400	2,430	2,400	2,405	1,295,000	601.25
2005-03-14	2,400	2,400	2,380	2,390	687,000	597.50
2005-03-11	2,360	2,395	2,360	2,375	3,937,000	593.75
2005-03-10	2,370	2,390	2,370	2,370	1,328,000	592.50
2005-03-09	2,360	2,385	2,355	2,375	1,167,000	593.75
2005-03-08	2,370	2,370	2,345	2,355	1,237,000	588.75
2005-03-07	2,365	2,390	2,360	2,380	787,000	595
2005-03-04	2,330	2,350	2,325	2,340	441,000	585
2005-03-03	2,340	2,350	2,325	2,340	1,101,000	585
2005-03-02	2,335	2,355	2,330	2,340	563,000	585
2005-03-01	2,300	2,335	2,300	2,335	463,000	583.75
2005-02-28	2,345	2,345	2,300	2,300	767,000	575
2005-02-25	2,300	2,325	2,295	2,315	1,259,000	578.75
2005-02-24	2,300	2,305	2,285	2,295	813,000	573.75
2005-02-23	2,325	2,325	2,285	2,310	1,677,000	577.50
2005-02-22	2,355	2,365	2,345	2,345	535,000	586.25
2005-02-21	2,375	2,390	2,355	2,360	566,000	590
2005-02-18	2,360	2,385	2,355	2,385	575,000	596.25
2005-02-17	2,380	2,380	2,355	2,365	984,000	591.25
2005-02-16	2,385	2,410	2,380	2,380	1,105,000	595
2005-02-15	2,375	2,375	2,365	2,375	636,000	593.75
2005-02-14	2,335	2,380	2,335	2,370	1,256,000	592.50
2005-02-10	2,320	2,345	2,315	2,340	1,841,000	585
2005-02-09	2,310	2,320	2,310	2,310	743,000	577.50
2005-02-08	2,300	2,315	2,290	2,305	1,336,000	576.25
2005-02-07	2,235	2,300	2,235	2,295	1,401,000	573.75
2005-02-04	2,230	2,240	2,210	2,225	782,000	556.25
2005-02-03	2,225	2,245	2,225	2,245	802,000	561.25
2005-02-02	2,215	2,245	2,210	2,235	1,146,000	558.75
2005-02-01	2,170	2,220	2,165	2,205	1,370,000	551.25
2005-01-31	2,130	2,180	2,125	2,160	1,137,000	540
2005-01-28	2,135	2,140	2,110	2,125	627,000	531.25
2005-01-27	2,145	2,160	2,140	2,155	742,000	538.75
2005-01-26	2,120	2,135	2,100	2,125	635,000	531.25
2005-01-25	2,110	2,120	2,080	2,090	1,284,000	522.50
2005-01-24	2,125	2,135	2,120	2,120	486,000	530
2005-01-21	2,130	2,140	2,120	2,135	500,000	533.75
2005-01-20	2,135	2,145	2,125	2,125	489,000	531.25
2005-01-19	2,155	2,175	2,150	2,155	321,000	538.75
2005-01-18	2,155	2,155	2,140	2,150	602,000	537.50
2005-01-17	2,175	2,175	2,150	2,150	1,006,000	537.50
2005-01-14	2,160	2,200	2,150	2,180	2,436,000	545
2005-01-13	2,150	2,160	2,125	2,155	1,061,000	538.75
2005-01-12	2,160	2,170	2,155	2,160	635,000	540
2005-01-11	2,155	2,180	2,150	2,170	656,000	542.50
2005-01-07	2,150	2,160	2,145	2,145	885,000	536.25
2005-01-06	2,145	2,155	2,140	2,145	1,013,000	536.25
2005-01-05	2,145	2,155	2,130	2,145	1,200,000	536.25
2005-01-04	2,175	2,180	2,145	2,160	582,000	540

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