7733 オリンパス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,460	2,477	2,441	2,458	1,531,400	614.50
2010-12-29	2,465	2,485	2,450	2,483	902,900	620.75
2010-12-28	2,501	2,515	2,485	2,485	990,800	621.25
2010-12-27	2,508	2,540	2,507	2,521	805,300	630.25
2010-12-24	2,478	2,497	2,464	2,493	1,519,100	623.25
2010-12-22	2,563	2,571	2,525	2,528	1,166,900	632
2010-12-21	2,530	2,578	2,530	2,571	1,057,500	642.75
2010-12-20	2,566	2,567	2,516	2,526	1,400,600	631.50
2010-12-17	2,573	2,573	2,528	2,566	1,926,400	641.50
2010-12-16	2,583	2,593	2,563	2,575	1,340,600	643.75
2010-12-15	2,559	2,586	2,550	2,581	1,769,500	645.25
2010-12-14	2,500	2,567	2,496	2,556	2,726,500	639
2010-12-13	2,498	2,500	2,452	2,468	2,081,600	617
2010-12-10	2,530	2,530	2,450	2,488	5,389,200	622
2010-12-09	2,475	2,483	2,465	2,480	1,301,000	620
2010-12-08	2,459	2,484	2,438	2,460	1,687,900	615
2010-12-07	2,438	2,462	2,425	2,448	1,826,800	612
2010-12-06	2,435	2,440	2,403	2,438	1,267,900	609.50
2010-12-03	2,438	2,463	2,435	2,447	1,631,900	611.75
2010-12-02	2,415	2,427	2,402	2,414	1,648,000	603.50
2010-12-01	2,345	2,350	2,310	2,347	1,490,700	586.75
2010-11-30	2,379	2,390	2,352	2,355	1,579,200	588.75
2010-11-29	2,402	2,420	2,389	2,406	1,014,700	601.50
2010-11-26	2,403	2,422	2,380	2,382	1,298,000	595.50
2010-11-25	2,369	2,416	2,366	2,402	1,250,200	600.50
2010-11-24	2,322	2,377	2,284	2,357	1,383,200	589.25
2010-11-22	2,388	2,389	2,362	2,372	1,381,800	593
2010-11-19	2,350	2,364	2,327	2,333	1,553,900	583.25
2010-11-18	2,251	2,314	2,248	2,313	1,361,800	578.25
2010-11-17	2,235	2,256	2,218	2,249	1,007,800	562.25
2010-11-16	2,269	2,291	2,223	2,244	1,620,600	561
2010-11-15	2,182	2,251	2,182	2,249	1,351,500	562.25
2010-11-12	2,193	2,200	2,157	2,168	1,623,500	542
2010-11-11	2,214	2,229	2,195	2,215	1,457,500	553.75
2010-11-10	2,169	2,186	2,164	2,181	1,779,600	545.25
2010-11-09	2,250	2,251	2,158	2,162	3,482,000	540.50
2010-11-08	2,307	2,307	2,244	2,257	4,010,700	564.25
2010-11-05	2,223	2,340	2,223	2,309	2,981,200	577.25
2010-11-04	2,155	2,196	2,155	2,173	1,449,000	543.25
2010-11-02	2,106	2,116	2,088	2,107	1,084,400	526.75
2010-11-01	2,115	2,144	2,101	2,104	984,600	526
2010-10-29	2,173	2,190	2,110	2,110	1,802,300	527.50
2010-10-28	2,195	2,205	2,162	2,172	1,209,800	543
2010-10-27	2,222	2,230	2,166	2,187	857,700	546.75
2010-10-26	2,206	2,231	2,173	2,209	1,109,600	552.25
2010-10-25	2,225	2,232	2,203	2,208	930,900	552
2010-10-22	2,249	2,249	2,220	2,226	687,800	556.50
2010-10-21	2,240	2,256	2,200	2,227	1,015,500	556.75
2010-10-20	2,211	2,220	2,190	2,208	1,308,700	552
2010-10-19	2,239	2,269	2,236	2,261	871,900	565.25
2010-10-18	2,241	2,256	2,229	2,234	567,700	558.50
2010-10-15	2,243	2,243	2,210	2,223	676,000	555.75
2010-10-14	2,240	2,264	2,227	2,242	1,115,700	560.50
2010-10-13	2,237	2,247	2,208	2,213	1,045,300	553.25
2010-10-12	2,264	2,269	2,205	2,206	1,054,300	551.50
2010-10-08	2,280	2,280	2,240	2,242	2,082,200	560.50
2010-10-07	2,237	2,285	2,233	2,280	995,300	570
2010-10-06	2,238	2,278	2,227	2,266	1,367,200	566.50
2010-10-05	2,190	2,245	2,161	2,232	1,222,400	558
2010-10-04	2,197	2,239	2,186	2,196	1,059,600	549
2010-10-01	2,224	2,239	2,180	2,191	1,267,400	547.75
2010-09-30	2,231	2,253	2,186	2,186	1,319,600	546.50
2010-09-29	2,245	2,293	2,238	2,239	1,346,000	559.75
2010-09-28	2,253	2,263	2,218	2,228	602,200	557
2010-09-27	2,234	2,271	2,232	2,259	811,300	564.75
2010-09-24	2,225	2,267	2,203	2,218	1,632,000	554.50
2010-09-22	2,279	2,287	2,245	2,247	1,173,500	561.75
2010-09-21	2,320	2,333	2,273	2,278	1,183,100	569.50
2010-09-17	2,300	2,304	2,283	2,293	980,800	573.25
2010-09-16	2,290	2,294	2,245	2,274	1,300,800	568.50
2010-09-15	2,165	2,274	2,125	2,254	2,217,800	563.50
2010-09-14	2,171	2,188	2,150	2,174	777,600	543.50
2010-09-13	2,176	2,202	2,151	2,180	1,320,900	545
2010-09-10	2,119	2,157	2,114	2,131	2,847,800	532.75
2010-09-09	2,147	2,147	2,112	2,114	957,700	528.50
2010-09-08	2,128	2,137	2,086	2,104	1,282,800	526
2010-09-07	2,170	2,204	2,155	2,186	1,243,000	546.50
2010-09-06	2,135	2,191	2,132	2,182	1,621,300	545.50
2010-09-03	2,120	2,153	2,088	2,099	1,457,600	524.75
2010-09-02	2,112	2,116	2,061	2,114	1,185,400	528.50
2010-09-01	2,056	2,080	2,025	2,066	2,246,700	516.50
2010-08-31	2,088	2,088	2,004	2,006	1,459,300	501.50
2010-08-30	2,121	2,179	2,116	2,132	1,357,300	533
2010-08-27	2,012	2,084	2,011	2,078	1,393,100	519.50
2010-08-26	2,040	2,042	2,017	2,039	1,808,300	509.75
2010-08-25	2,047	2,047	2,011	2,029	2,447,400	507.25
2010-08-24	2,104	2,117	2,078	2,084	1,383,300	521
2010-08-23	2,140	2,151	2,119	2,130	939,700	532.50
2010-08-20	2,164	2,171	2,129	2,139	1,529,500	534.75
2010-08-19	2,186	2,214	2,171	2,214	1,006,400	553.50
2010-08-18	2,208	2,217	2,168	2,185	759,000	546.25
2010-08-17	2,183	2,194	2,159	2,166	1,467,600	541.50
2010-08-16	2,209	2,219	2,173	2,211	790,600	552.75
2010-08-13	2,188	2,231	2,188	2,224	1,881,400	556
2010-08-12	2,171	2,195	2,154	2,195	2,026,100	548.75
2010-08-11	2,238	2,255	2,213	2,221	1,388,800	555.25
2010-08-10	2,283	2,322	2,269	2,288	1,094,400	572
2010-08-09	2,319	2,319	2,258	2,276	1,576,800	569
2010-08-06	2,230	2,350	2,230	2,346	2,601,400	586.50
2010-08-05	2,384	2,384	2,318	2,330	1,375,600	582.50
2010-08-04	2,334	2,334	2,288	2,312	1,429,200	578
2010-08-03	2,387	2,390	2,360	2,365	995,300	591.25
2010-08-02	2,317	2,355	2,317	2,336	868,300	584
2010-07-30	2,330	2,335	2,275	2,316	1,745,900	579
2010-07-29	2,310	2,344	2,306	2,335	809,300	583.75
2010-07-28	2,334	2,356	2,331	2,349	1,476,500	587.25
2010-07-27	2,288	2,293	2,256	2,278	608,200	569.50
2010-07-26	2,280	2,307	2,275	2,286	883,800	571.50
2010-07-23	2,258	2,265	2,234	2,247	1,119,200	561.75
2010-07-22	2,218	2,219	2,176	2,188	1,389,600	547
2010-07-21	2,256	2,265	2,230	2,245	1,845,800	561.25
2010-07-20	2,222	2,228	2,187	2,221	1,813,900	555.25
2010-07-16	2,302	2,308	2,226	2,233	1,745,600	558.25
2010-07-15	2,335	2,348	2,308	2,317	921,200	579.25
2010-07-14	2,377	2,395	2,350	2,362	1,272,700	590.50
2010-07-13	2,313	2,332	2,301	2,314	1,179,800	578.50
2010-07-12	2,280	2,327	2,275	2,304	1,433,200	576
2010-07-09	2,257	2,290	2,235	2,275	2,674,800	568.75
2010-07-08	2,163	2,210	2,111	2,210	1,925,800	552.50
2010-07-07	2,119	2,124	2,077	2,097	902,700	524.25
2010-07-06	2,064	2,126	2,050	2,126	911,600	531.50
2010-07-05	2,072	2,108	2,064	2,105	741,700	526.25
2010-07-02	2,064	2,160	2,046	2,082	1,422,800	520.50
2010-07-01	2,100	2,111	2,055	2,063	1,281,900	515.75
2010-06-30	2,100	2,130	2,098	2,120	1,423,700	530
2010-06-29	2,209	2,230	2,149	2,157	1,120,900	539.25
2010-06-28	2,221	2,221	2,196	2,200	557,500	550
2010-06-25	2,225	2,240	2,204	2,213	1,071,700	553.25
2010-06-24	2,287	2,292	2,258	2,270	1,151,000	567.50
2010-06-23	2,324	2,324	2,290	2,298	1,465,200	574.50
2010-06-22	2,360	2,372	2,334	2,339	1,071,000	584.75
2010-06-21	2,349	2,397	2,339	2,385	1,751,800	596.25
2010-06-18	2,328	2,335	2,292	2,302	1,298,000	575.50
2010-06-17	2,353	2,383	2,325	2,327	1,667,500	581.75
2010-06-16	2,353	2,369	2,338	2,345	1,188,200	586.25
2010-06-15	2,292	2,318	2,279	2,303	631,000	575.75
2010-06-14	2,318	2,326	2,295	2,316	734,700	579
2010-06-11	2,276	2,290	2,252	2,273	4,090,500	568.25
2010-06-10	2,216	2,234	2,188	2,232	1,056,300	558
2010-06-09	2,248	2,248	2,188	2,215	1,761,200	553.75
2010-06-08	2,244	2,279	2,230	2,247	1,550,300	561.75
2010-06-07	2,295	2,300	2,261	2,267	1,398,700	566.75
2010-06-04	2,401	2,410	2,369	2,384	1,058,300	596
2010-06-03	2,380	2,424	2,298	2,401	1,736,900	600.25
2010-06-02	2,307	2,360	2,295	2,330	1,212,900	582.50
2010-06-01	2,375	2,375	2,312	2,337	988,800	584.25
2010-05-31	2,331	2,391	2,327	2,376	1,348,700	594
2010-05-28	2,374	2,380	2,330	2,350	1,553,500	587.50
2010-05-27	2,248	2,327	2,222	2,324	1,513,800	581
2010-05-26	2,274	2,317	2,262	2,285	2,687,800	571.25
2010-05-25	2,250	2,252	2,201	2,237	2,800,500	559.25
2010-05-24	2,308	2,381	2,253	2,300	1,975,700	575
2010-05-21	2,280	2,342	2,253	2,308	3,645,800	577
2010-05-20	2,343	2,370	2,305	2,323	2,191,100	580.75
2010-05-19	2,289	2,395	2,271	2,342	2,885,800	585.50
2010-05-18	2,327	2,330	2,297	2,313	2,023,900	578.25
2010-05-17	2,322	2,326	2,252	2,289	2,721,600	572.25
2010-05-14	2,360	2,375	2,326	2,348	3,239,800	587
2010-05-13	2,435	2,458	2,392	2,408	2,843,800	602
2010-05-12	2,470	2,472	2,408	2,418	5,259,900	604.50
2010-05-11	2,740	2,741	2,614	2,620	1,868,500	655
2010-05-10	2,722	2,758	2,701	2,741	1,196,100	685.25
2010-05-07	2,654	2,700	2,642	2,672	1,595,900	668
2010-05-06	2,872	2,874	2,787	2,804	1,985,900	701
2010-04-30	2,883	2,920	2,850	2,866	1,048,700	716.50
2010-04-28	2,805	2,855	2,802	2,833	1,515,800	708.25
2010-04-27	2,851	2,912	2,851	2,905	1,053,300	726.25
2010-04-26	2,858	2,872	2,814	2,872	903,800	718
2010-04-23	2,849	2,851	2,798	2,814	1,311,300	703.50
2010-04-22	2,861	2,862	2,813	2,847	1,380,700	711.75
2010-04-21	2,889	2,916	2,889	2,903	1,000,800	725.75
2010-04-20	2,874	2,898	2,851	2,872	851,700	718
2010-04-19	2,894	2,904	2,864	2,873	1,021,100	718.25
2010-04-16	2,945	2,946	2,899	2,919	962,800	729.75
2010-04-15	2,968	2,975	2,952	2,962	889,600	740.50
2010-04-14	2,946	2,960	2,927	2,940	692,800	735
2010-04-13	2,945	2,957	2,896	2,926	1,006,500	731.50
2010-04-12	2,970	2,985	2,951	2,954	1,020,300	738.50
2010-04-09	2,963	2,990	2,938	2,969	2,689,400	742.25
2010-04-08	2,955	2,990	2,955	2,979	1,521,600	744.75
2010-04-07	3,030	3,040	3,005	3,015	694,300	753.75
2010-04-06	3,060	3,070	3,005	3,015	974,900	753.75
2010-04-05	3,060	3,070	3,040	3,055	1,083,500	763.75
2010-04-02	3,070	3,080	3,050	3,060	742,900	765
2010-04-01	3,000	3,075	2,986	3,050	1,880,800	762.50
2010-03-31	3,050	3,055	2,982	3,000	972,000	750
2010-03-30	2,990	3,030	2,973	3,020	927,100	755
2010-03-29	2,950	2,985	2,941	2,984	692,500	746
2010-03-26	2,981	2,990	2,956	2,981	1,296,500	745.25
2010-03-25	2,979	2,980	2,932	2,941	1,232,100	735.25
2010-03-24	2,951	2,995	2,929	2,955	1,255,400	738.75
2010-03-23	2,875	2,926	2,867	2,919	1,877,700	729.75
2010-03-19	2,843	2,844	2,816	2,825	778,200	706.25
2010-03-18	2,880	2,885	2,823	2,830	1,107,200	707.50
2010-03-17	2,900	2,904	2,860	2,896	985,700	724
2010-03-16	2,855	2,881	2,851	2,866	734,500	716.50
2010-03-15	2,878	2,885	2,839	2,849	624,300	712.25
2010-03-12	2,866	2,868	2,841	2,855	4,346,700	713.75
2010-03-11	2,801	2,833	2,778	2,817	1,112,800	704.25
2010-03-10	2,806	2,820	2,789	2,800	830,900	700
2010-03-09	2,825	2,831	2,794	2,809	904,200	702.25
2010-03-08	2,820	2,838	2,795	2,830	1,543,900	707.50
2010-03-05	2,745	2,767	2,712	2,739	1,715,800	684.75
2010-03-04	2,779	2,779	2,689	2,704	1,464,000	676
2010-03-03	2,751	2,795	2,750	2,778	746,300	694.50
2010-03-02	2,770	2,783	2,747	2,780	840,600	695
2010-03-01	2,740	2,763	2,726	2,743	739,300	685.75
2010-02-26	2,740	2,760	2,727	2,744	1,042,600	686
2010-02-25	2,793	2,800	2,730	2,734	937,200	683.50
2010-02-24	2,784	2,794	2,752	2,775	960,300	693.75
2010-02-23	2,801	2,850	2,797	2,835	941,400	708.75
2010-02-22	2,842	2,885	2,830	2,845	944,900	711.25
2010-02-19	2,854	2,860	2,766	2,772	839,600	693
2010-02-18	2,807	2,858	2,804	2,849	788,100	712.25
2010-02-17	2,790	2,836	2,781	2,830	919,700	707.50
2010-02-16	2,728	2,755	2,707	2,740	983,900	685
2010-02-15	2,712	2,750	2,691	2,695	1,272,500	673.75
2010-02-12	2,774	2,787	2,698	2,701	2,320,100	675.25
2010-02-10	2,790	2,815	2,748	2,773	1,292,300	693.25
2010-02-09	2,701	2,755	2,691	2,751	1,201,800	687.75
2010-02-08	2,780	2,814	2,742	2,749	1,581,400	687.25
2010-02-05	2,780	2,853	2,768	2,797	1,476,800	699.25
2010-02-04	2,884	2,896	2,845	2,866	1,054,700	716.50
2010-02-03	2,826	2,865	2,825	2,860	1,605,300	715
2010-02-02	2,768	2,795	2,735	2,776	1,505,600	694
2010-02-01	2,697	2,749	2,620	2,746	1,574,100	686.50
2010-01-29	2,760	2,768	2,701	2,710	1,463,800	677.50
2010-01-28	2,800	2,839	2,783	2,818	955,500	704.50
2010-01-27	2,825	2,836	2,774	2,774	1,014,700	693.50
2010-01-26	2,877	2,910	2,805	2,824	1,721,600	706
2010-01-25	2,866	2,890	2,836	2,878	1,207,400	719.50
2010-01-22	2,920	2,929	2,852	2,899	2,537,300	724.75
2010-01-21	2,935	3,015	2,910	2,998	1,828,700	749.50
2010-01-20	2,963	2,970	2,903	2,905	934,800	726.25
2010-01-19	2,970	2,988	2,912	2,923	896,300	730.75
2010-01-18	2,977	3,000	2,934	2,980	1,490,400	745
2010-01-15	3,000	3,020	2,965	3,020	1,322,500	755
2010-01-14	2,985	3,020	2,970	3,010	1,212,100	752.50
2010-01-13	2,950	2,986	2,937	2,945	957,100	736.25
2010-01-12	2,961	3,000	2,960	2,990	1,179,400	747.50
2010-01-08	3,000	3,045	2,959	3,000	2,254,300	750
2010-01-07	2,995	3,000	2,960	2,975	1,015,000	743.75
2010-01-06	2,990	3,005	2,955	2,985	967,900	746.25
2010-01-05	3,040	3,040	2,962	2,975	1,184,600	743.75
2010-01-04	2,999	3,010	2,976	2,997	472,700	749.25

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31