7733 オリンパス(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	3,030	3,040	2,980	2,980	848,800	745
2009-12-29	2,980	3,030	2,970	2,995	1,110,700	748.75
2009-12-28	3,020	3,060	3,010	3,030	825,200	757.50
2009-12-25	3,090	3,100	3,010	3,010	796,100	752.50
2009-12-24	2,985	3,060	2,970	3,040	2,197,800	760
2009-12-22	2,960	2,985	2,940	2,980	1,675,800	745
2009-12-21	2,965	2,975	2,910	2,915	910,600	728.75
2009-12-18	2,915	2,950	2,885	2,925	1,506,500	731.25
2009-12-17	2,965	2,990	2,965	2,965	733,800	741.25
2009-12-16	3,010	3,020	2,950	2,985	1,348,000	746.25
2009-12-15	2,965	2,995	2,930	2,965	1,030,500	741.25
2009-12-14	2,945	2,980	2,920	2,965	1,053,900	741.25
2009-12-11	2,930	2,940	2,860	2,940	3,896,400	735
2009-12-10	2,940	2,980	2,880	2,890	1,879,100	722.50
2009-12-09	2,970	2,990	2,920	2,970	1,276,500	742.50
2009-12-08	2,915	3,020	2,900	2,985	1,965,200	746.25
2009-12-07	2,965	3,010	2,930	2,955	1,419,900	738.75
2009-12-04	2,805	2,890	2,780	2,885	1,548,600	721.25
2009-12-03	2,780	2,845	2,760	2,840	1,391,900	710
2009-12-02	2,680	2,750	2,665	2,705	984,300	676.25
2009-12-01	2,630	2,735	2,570	2,735	1,607,000	683.75
2009-11-30	2,585	2,650	2,575	2,625	1,465,500	656.25
2009-11-27	2,635	2,635	2,540	2,545	1,781,400	636.25
2009-11-26	2,675	2,725	2,655	2,680	1,379,900	670
2009-11-25	2,690	2,720	2,680	2,710	1,616,400	677.50
2009-11-24	2,760	2,775	2,700	2,700	862,900	675
2009-11-20	2,735	2,760	2,710	2,760	1,371,000	690
2009-11-19	2,825	2,825	2,735	2,755	1,594,900	688.75
2009-11-18	2,870	2,895	2,795	2,825	1,541,900	706.25
2009-11-17	2,950	2,955	2,865	2,870	1,091,500	717.50
2009-11-16	2,920	2,960	2,880	2,950	981,200	737.50
2009-11-13	2,935	2,955	2,885	2,900	1,696,300	725
2009-11-12	2,925	3,020	2,915	2,960	2,117,000	740
2009-11-11	2,880	2,930	2,865	2,885	1,123,200	721.25
2009-11-10	2,880	2,940	2,860	2,875	2,156,500	718.75
2009-11-09	2,825	2,835	2,705	2,800	2,187,500	700
2009-11-06	2,810	2,870	2,800	2,855	1,605,600	713.75
2009-11-05	2,800	2,830	2,740	2,740	1,873,700	685
2009-11-04	2,840	2,915	2,835	2,870	1,375,100	717.50
2009-11-02	2,890	2,900	2,825	2,880	1,898,400	720
2009-10-30	2,815	2,920	2,810	2,900	3,638,600	725
2009-10-29	2,650	2,670	2,600	2,655	1,479,300	663.75
2009-10-28	2,755	2,770	2,690	2,710	1,124,800	677.50
2009-10-27	2,765	2,790	2,740	2,765	868,200	691.25
2009-10-26	2,735	2,800	2,730	2,785	819,500	696.25
2009-10-23	2,785	2,800	2,755	2,775	1,258,000	693.75
2009-10-22	2,750	2,765	2,700	2,735	1,292,700	683.75
2009-10-21	2,750	2,795	2,735	2,790	1,030,500	697.50
2009-10-20	2,760	2,795	2,740	2,790	1,181,200	697.50
2009-10-19	2,730	2,775	2,690	2,755	1,523,900	688.75
2009-10-16	2,650	2,730	2,650	2,725	1,837,900	681.25
2009-10-15	2,710	2,720	2,655	2,670	1,449,100	667.50
2009-10-14	2,710	2,710	2,625	2,675	1,874,500	668.75
2009-10-13	2,645	2,755	2,645	2,720	3,028,700	680
2009-10-09	2,540	2,635	2,530	2,635	3,933,700	658.75
2009-10-08	2,440	2,490	2,410	2,465	1,740,900	616.25
2009-10-07	2,405	2,440	2,385	2,400	1,771,000	600
2009-10-06	2,350	2,375	2,320	2,345	1,618,000	586.25
2009-10-05	2,250	2,315	2,225	2,270	1,473,500	567.50
2009-10-02	2,280	2,300	2,235	2,250	1,323,900	562.50
2009-10-01	2,360	2,370	2,325	2,335	678,800	583.75
2009-09-30	2,380	2,380	2,355	2,380	859,400	595
2009-09-29	2,345	2,380	2,345	2,350	1,111,300	587.50
2009-09-28	2,400	2,400	2,315	2,340	1,242,600	585
2009-09-25	2,450	2,475	2,420	2,465	1,134,500	616.25
2009-09-24	2,450	2,545	2,435	2,535	1,332,200	633.75
2009-09-18	2,505	2,510	2,430	2,490	1,490,700	622.50
2009-09-17	2,520	2,530	2,480	2,530	1,801,700	632.50
2009-09-16	2,480	2,525	2,470	2,490	1,999,900	622.50
2009-09-15	2,400	2,420	2,340	2,420	1,267,000	605
2009-09-14	2,395	2,400	2,350	2,370	1,244,800	592.50
2009-09-11	2,520	2,520	2,440	2,450	3,568,200	612.50
2009-09-10	2,475	2,520	2,455	2,520	784,900	630
2009-09-09	2,445	2,475	2,415	2,440	743,900	610
2009-09-08	2,460	2,475	2,440	2,470	712,000	617.50
2009-09-07	2,490	2,495	2,455	2,480	637,200	620
2009-09-04	2,500	2,510	2,415	2,440	1,276,800	610
2009-09-03	2,510	2,520	2,475	2,480	821,200	620
2009-09-02	2,570	2,570	2,505	2,530	1,433,700	632.50
2009-09-01	2,525	2,595	2,520	2,570	1,101,300	642.50
2009-08-31	2,590	2,670	2,510	2,530	1,447,400	632.50
2009-08-28	2,615	2,625	2,560	2,590	1,082,100	647.50
2009-08-27	2,700	2,700	2,585	2,610	1,066,700	652.50
2009-08-26	2,675	2,695	2,620	2,675	1,121,100	668.75
2009-08-25	2,690	2,725	2,660	2,670	1,091,100	667.50
2009-08-24	2,630	2,735	2,625	2,730	2,096,100	682.50
2009-08-21	2,655	2,665	2,530	2,560	1,217,700	640
2009-08-20	2,615	2,640	2,575	2,620	1,288,500	655
2009-08-19	2,585	2,675	2,565	2,625	1,555,500	656.25
2009-08-18	2,550	2,605	2,535	2,570	1,452,100	642.50
2009-08-17	2,645	2,645	2,545	2,545	1,255,700	636.25
2009-08-14	2,620	2,690	2,600	2,675	1,993,300	668.75
2009-08-13	2,645	2,700	2,620	2,620	1,515,600	655
2009-08-12	2,675	2,705	2,670	2,675	926,700	668.75
2009-08-11	2,760	2,760	2,715	2,740	971,800	685
2009-08-10	2,750	2,770	2,685	2,720	1,526,100	680
2009-08-07	2,675	2,685	2,615	2,685	1,452,900	671.25
2009-08-06	2,530	2,705	2,530	2,665	1,991,700	666.25
2009-08-05	2,750	2,760	2,605	2,610	1,656,700	652.50
2009-08-04	2,765	2,795	2,750	2,750	1,617,600	687.50
2009-08-03	2,695	2,740	2,675	2,720	1,376,300	680
2009-07-31	2,800	2,805	2,695	2,720	1,728,600	680
2009-07-30	2,585	2,680	2,575	2,680	1,871,700	670
2009-07-29	2,455	2,570	2,455	2,555	1,717,900	638.75
2009-07-28	2,500	2,520	2,460	2,485	1,385,800	621.25
2009-07-27	2,440	2,555	2,440	2,510	1,447,900	627.50
2009-07-24	2,405	2,485	2,390	2,480	2,319,300	620
2009-07-23	2,310	2,385	2,265	2,375	2,279,100	593.75
2009-07-22	2,200	2,310	2,170	2,290	1,798,800	572.50
2009-07-21	2,150	2,190	2,150	2,190	785,100	547.50
2009-07-17	2,090	2,110	2,080	2,085	575,800	521.25
2009-07-16	2,150	2,170	2,110	2,120	1,189,500	530
2009-07-15	2,100	2,135	2,060	2,070	1,150,900	517.50
2009-07-14	2,030	2,095	2,020	2,050	1,392,700	512.50
2009-07-13	2,030	2,065	1,978	1,989	1,632,100	497.25
2009-07-10	2,095	2,120	2,060	2,065	1,676,500	516.25
2009-07-09	2,060	2,115	2,020	2,095	1,826,100	523.75
2009-07-08	2,150	2,150	2,075	2,085	1,217,900	521.25
2009-07-07	2,185	2,215	2,135	2,160	879,600	540
2009-07-06	2,220	2,240	2,170	2,190	917,300	547.50
2009-07-03	2,210	2,260	2,180	2,235	1,270,900	558.75
2009-07-02	2,235	2,265	2,205	2,250	1,712,500	562.50
2009-07-01	2,290	2,330	2,255	2,265	1,271,800	566.25
2009-06-30	2,255	2,300	2,245	2,285	1,376,500	571.25
2009-06-29	2,205	2,275	2,190	2,215	1,277,700	553.75
2009-06-26	2,245	2,255	2,205	2,230	1,379,300	557.50
2009-06-25	2,140	2,240	2,135	2,205	1,818,500	551.25
2009-06-24	2,070	2,130	2,060	2,100	2,075,300	525
2009-06-23	2,105	2,115	2,045	2,045	1,777,400	511.25
2009-06-22	2,150	2,200	2,145	2,145	1,214,900	536.25
2009-06-19	2,220	2,235	2,130	2,150	1,479,800	537.50
2009-06-18	2,200	2,215	2,120	2,180	1,372,200	545
2009-06-17	2,200	2,220	2,180	2,200	1,601,500	550
2009-06-16	2,190	2,225	2,175	2,195	3,577,700	548.75
2009-06-15	2,200	2,220	2,160	2,185	1,893,800	546.25
2009-06-12	2,285	2,305	2,250	2,270	6,240,700	567.50
2009-06-11	2,200	2,415	2,190	2,365	5,374,000	591.25
2009-06-10	2,055	2,090	2,030	2,090	1,243,200	522.50
2009-06-09	2,110	2,110	1,988	2,015	2,506,500	503.75
2009-06-08	2,010	2,120	2,000	2,115	1,761,400	528.75
2009-06-05	2,010	2,010	1,974	1,993	1,266,200	498.25
2009-06-04	1,985	2,110	1,980	1,983	2,893,100	495.75
2009-06-03	1,969	1,995	1,955	1,990	1,910,200	497.50
2009-06-02	1,915	1,979	1,884	1,953	2,737,200	488.25
2009-06-01	1,855	1,890	1,820	1,885	1,518,100	471.25
2009-05-29	1,840	1,888	1,826	1,866	2,016,900	466.50
2009-05-28	1,808	1,852	1,805	1,840	1,800,800	460
2009-05-27	1,859	1,859	1,835	1,850	1,131,900	462.50
2009-05-26	1,811	1,820	1,777	1,799	1,305,400	449.75
2009-05-25	1,805	1,842	1,794	1,810	1,096,800	452.50
2009-05-22	1,790	1,809	1,743	1,802	1,595,500	450.50
2009-05-21	1,795	1,820	1,784	1,813	2,167,200	453.25
2009-05-20	1,857	1,866	1,807	1,811	1,595,100	452.75
2009-05-19	1,865	1,899	1,860	1,863	1,613,100	465.75
2009-05-18	1,810	1,816	1,791	1,805	2,470,400	451.25
2009-05-15	1,853	1,894	1,848	1,860	1,996,800	465
2009-05-14	1,883	1,884	1,799	1,832	3,094,500	458
2009-05-13	1,926	1,990	1,864	1,943	8,271,300	485.75
2009-05-12	1,710	1,744	1,701	1,722	1,553,700	430.50
2009-05-11	1,730	1,771	1,718	1,767	2,585,500	441.75
2009-05-08	1,746	1,746	1,700	1,705	2,308,800	426.25
2009-05-07	1,700	1,720	1,685	1,716	3,775,700	429
2009-05-01	1,571	1,598	1,511	1,568	2,851,900	392
2009-04-30	1,602	1,638	1,593	1,601	2,224,000	400.25
2009-04-28	1,655	1,676	1,542	1,546	2,800,000	386.50
2009-04-27	1,696	1,727	1,659	1,678	1,318,000	419.50
2009-04-24	1,688	1,704	1,666	1,685	1,787,000	421.25
2009-04-23	1,702	1,702	1,653	1,688	1,919,000	422
2009-04-22	1,698	1,700	1,653	1,672	2,637,000	418
2009-04-21	1,670	1,684	1,653	1,667	2,500,000	416.75
2009-04-20	1,740	1,772	1,706	1,760	2,085,000	440
2009-04-17	1,784	1,800	1,737	1,759	2,573,000	439.75
2009-04-16	1,800	1,843	1,757	1,770	3,019,000	442.50
2009-04-15	1,857	1,858	1,760	1,762	2,717,000	440.50
2009-04-14	1,953	1,953	1,880	1,908	2,227,000	477
2009-04-13	1,916	1,956	1,902	1,927	925,000	481.75
2009-04-10	1,940	1,948	1,884	1,918	2,706,000	479.50
2009-04-09	1,845	1,907	1,843	1,901	3,054,000	475.25
2009-04-08	1,923	1,926	1,835	1,835	3,495,000	458.75
2009-04-07	1,990	2,020	1,942	1,952	3,546,000	488
2009-04-06	1,943	2,020	1,935	2,015	3,394,000	503.75
2009-04-03	1,824	1,940	1,824	1,875	5,599,000	468.75
2009-04-02	1,651	1,800	1,650	1,794	4,411,000	448.50
2009-04-01	1,610	1,652	1,600	1,651	2,809,000	412.75
2009-03-31	1,663	1,701	1,579	1,580	3,648,000	395
2009-03-30	1,745	1,775	1,641	1,663	2,116,000	415.75
2009-03-27	1,740	1,857	1,733	1,746	3,271,000	436.50
2009-03-26	1,682	1,741	1,643	1,740	1,587,000	435
2009-03-25	1,640	1,690	1,608	1,681	2,097,000	420.25
2009-03-24	1,640	1,684	1,635	1,659	3,325,000	414.75
2009-03-23	1,572	1,642	1,550	1,634	2,238,000	408.50
2009-03-19	1,511	1,542	1,504	1,540	1,723,000	385
2009-03-18	1,521	1,542	1,505	1,533	1,605,000	383.25
2009-03-17	1,482	1,518	1,461	1,506	2,581,000	376.50
2009-03-16	1,482	1,519	1,475	1,481	2,023,000	370.25
2009-03-13	1,426	1,468	1,421	1,442	4,968,000	360.50
2009-03-12	1,351	1,367	1,322	1,326	2,163,000	331.50
2009-03-11	1,320	1,377	1,318	1,371	2,453,000	342.75
2009-03-10	1,249	1,278	1,242	1,265	1,656,000	316.25
2009-03-09	1,270	1,300	1,244	1,269	1,160,000	317.25
2009-03-06	1,302	1,317	1,273	1,280	2,788,000	320
2009-03-05	1,306	1,365	1,301	1,342	2,357,000	335.50
2009-03-04	1,240	1,304	1,240	1,296	1,993,000	324
2009-03-03	1,260	1,305	1,223	1,268	2,704,000	317
2009-03-02	1,317	1,317	1,271	1,293	2,727,000	323.25
2009-02-27	1,289	1,320	1,289	1,318	1,465,000	329.50
2009-02-26	1,294	1,326	1,279	1,283	1,363,000	320.75
2009-02-25	1,273	1,298	1,235	1,294	3,054,000	323.50
2009-02-24	1,224	1,252	1,210	1,233	2,542,000	308.25
2009-02-23	1,290	1,290	1,223	1,263	3,453,000	315.75
2009-02-20	1,308	1,316	1,272	1,312	2,559,000	328
2009-02-19	1,341	1,348	1,293	1,293	2,322,000	323.25
2009-02-18	1,299	1,391	1,289	1,347	3,355,000	336.75
2009-02-17	1,350	1,351	1,304	1,328	3,023,000	332
2009-02-16	1,293	1,370	1,274	1,357	3,782,000	339.25
2009-02-13	1,301	1,320	1,273	1,290	2,760,000	322.50
2009-02-12	1,314	1,333	1,265	1,273	3,438,000	318.25
2009-02-10	1,400	1,429	1,350	1,374	2,569,000	343.50
2009-02-09	1,420	1,465	1,375	1,380	5,019,000	345
2009-02-06	1,530	1,530	1,472	1,472	1,999,000	368
2009-02-05	1,445	1,481	1,409	1,440	3,464,000	360
2009-02-04	1,420	1,479	1,419	1,451	2,853,000	362.75
2009-02-03	1,375	1,445	1,365	1,382	3,201,000	345.50
2009-02-02	1,402	1,424	1,382	1,415	2,866,000	353.75
2009-01-30	1,477	1,515	1,474	1,482	1,811,000	370.50
2009-01-29	1,555	1,580	1,537	1,567	2,708,000	391.75
2009-01-28	1,495	1,517	1,466	1,496	1,605,000	374
2009-01-27	1,404	1,504	1,387	1,491	2,602,000	372.75
2009-01-26	1,450	1,463	1,412	1,414	1,685,000	353.50
2009-01-23	1,494	1,494	1,450	1,454	2,089,000	363.50
2009-01-22	1,518	1,523	1,484	1,505	2,340,000	376.25
2009-01-21	1,531	1,539	1,503	1,509	1,843,000	377.25
2009-01-20	1,594	1,594	1,536	1,573	1,705,000	393.25
2009-01-19	1,624	1,624	1,584	1,597	1,426,000	399.25
2009-01-16	1,623	1,625	1,563	1,594	2,701,000	398.50
2009-01-15	1,600	1,627	1,572	1,593	3,716,000	398.25
2009-01-14	1,696	1,744	1,685	1,700	1,957,000	425
2009-01-13	1,720	1,737	1,694	1,694	2,302,000	423.50
2009-01-09	1,890	1,895	1,798	1,800	2,309,000	450
2009-01-08	1,925	1,925	1,850	1,850	1,886,000	462.50
2009-01-07	1,816	1,978	1,807	1,945	4,049,000	486.25
2009-01-06	1,810	1,854	1,800	1,814	2,120,000	453.50
2009-01-05	1,841	1,869	1,798	1,835	1,581,000	458.75

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