7733 オリンパス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,015	1,036	996	1,012	2,902,900	253
2011-12-29	940	1,006	915	1,005	4,738,700	251.25
2011-12-28	991	996	951	954	2,839,400	238.50
2011-12-27	1,022	1,022	990	1,005	3,107,200	251.25
2011-12-26	1,068	1,077	1,011	1,026	2,780,100	256.50
2011-12-22	1,050	1,098	1,004	1,018	5,418,100	254.50
2011-12-21	1,090	1,192	1,012	1,050	14,367,700	262.50
2011-12-20	897	1,065	880	1,065	15,496,100	266.25
2011-12-19	974	993	904	915	8,003,300	228.75
2011-12-16	1,011	1,040	922	1,004	11,611,800	251
2011-12-15	1,074	1,179	1,030	1,041	16,939,700	260.25
2011-12-14	1,410	1,415	1,104	1,314	20,544,900	328.50
2011-12-13	1,315	1,407	1,313	1,370	16,856,900	342.50
2011-12-12	1,250	1,350	1,238	1,300	16,790,000	325
2011-12-09	1,153	1,219	1,141	1,206	13,919,600	301.50
2011-12-08	1,179	1,190	1,152	1,178	8,017,500	294.50
2011-12-07	1,130	1,172	1,081	1,128	13,808,900	282
2011-12-06	1,120	1,255	1,111	1,190	18,094,100	297.50
2011-12-05	1,090	1,099	1,067	1,091	5,154,500	272.75
2011-12-02	1,101	1,126	1,040	1,067	7,648,100	266.75
2011-12-01	1,002	1,120	1,001	1,049	12,850,800	262.25
2011-11-30	980	1,029	873	1,025	19,121,000	256.25
2011-11-29	1,000	1,059	981	1,003	9,148,300	250.75
2011-11-28	1,017	1,099	958	990	13,118,400	247.50
2011-11-25	1,199	1,276	1,030	1,107	27,415,600	276.75
2011-11-24	936	1,019	912	1,019	19,471,100	254.75
2011-11-22	788	873	770	869	23,098,100	217.25
2011-11-21	705	725	684	725	15,605,400	181.25
2011-11-18	717	759	612	625	34,730,300	156.25
2011-11-17	735	878	710	747	44,849,300	186.75
2011-11-16	740	740	650	740	47,118,700	185
2011-11-15	640	640	640	640	275,100	160
2011-11-14	540	540	540	540	992,000	135
2011-11-11	436	535	424	460	83,017,200	115
2011-11-10	484	484	484	484	1,724,800	121
2011-11-09	584	584	584	584	21,812,500	146
2011-11-08	734	771	734	734	42,833,100	183.50
2011-11-07	1,076	1,099	1,033	1,034	15,772,300	258.50
2011-11-04	1,195	1,198	1,055	1,118	19,650,100	279.50
2011-11-02	1,220	1,229	1,200	1,200	6,957,800	300
2011-11-01	1,202	1,231	1,194	1,206	9,898,700	301.50
2011-10-31	1,131	1,249	1,131	1,210	20,835,600	302.50
2011-10-28	1,258	1,290	1,188	1,217	41,932,200	304.25
2011-10-27	1,189	1,388	1,170	1,355	74,946,800	338.75
2011-10-26	1,165	1,189	1,060	1,099	38,174,100	274.75
2011-10-25	1,100	1,209	1,072	1,189	44,343,900	297.25
2011-10-24	1,227	1,239	1,012	1,099	61,303,900	274.75
2011-10-21	1,300	1,342	1,230	1,231	39,962,900	307.75
2011-10-20	1,364	1,436	1,306	1,321	48,938,700	330.25
2011-10-19	1,357	1,417	1,323	1,389	52,378,000	347.25
2011-10-18	1,562	1,591	1,281	1,417	76,754,900	354.25
2011-10-17	1,795	1,810	1,545	1,555	54,465,100	388.75
2011-10-14	2,482	2,483	2,032	2,045	35,976,500	511.25
2011-10-13	2,492	2,526	2,472	2,482	3,112,800	620.50
2011-10-12	2,386	2,387	2,333	2,373	1,551,400	593.25
2011-10-11	2,465	2,465	2,415	2,423	1,690,900	605.75
2011-10-07	2,365	2,446	2,343	2,416	1,524,100	604
2011-10-06	2,319	2,363	2,314	2,358	1,122,100	589.50
2011-10-05	2,288	2,335	2,248	2,275	2,117,000	568.75
2011-10-04	2,251	2,281	2,208	2,272	2,706,700	568
2011-10-03	2,367	2,371	2,261	2,306	2,579,200	576.50
2011-09-30	2,442	2,495	2,416	2,417	2,309,800	604.25
2011-09-29	2,403	2,455	2,388	2,448	1,302,700	612
2011-09-28	2,400	2,439	2,390	2,415	2,026,200	603.75
2011-09-27	2,317	2,419	2,310	2,390	2,883,800	597.50
2011-09-26	2,250	2,290	2,203	2,272	2,643,300	568
2011-09-22	2,278	2,296	2,211	2,226	2,618,300	556.50
2011-09-21	2,206	2,303	2,199	2,287	2,552,800	571.75
2011-09-20	2,200	2,221	2,184	2,193	1,426,100	548.25
2011-09-16	2,170	2,230	2,159	2,225	2,303,300	556.25
2011-09-15	2,097	2,117	2,068	2,072	1,659,800	518
2011-09-14	2,131	2,154	2,017	2,025	2,219,600	506.25
2011-09-13	2,110	2,127	2,101	2,116	1,194,000	529
2011-09-12	2,149	2,165	2,093	2,093	1,697,700	523.25
2011-09-09	2,241	2,260	2,223	2,226	3,188,000	556.50
2011-09-08	2,272	2,280	2,252	2,258	706,900	564.50
2011-09-07	2,214	2,250	2,203	2,250	1,254,900	562.50
2011-09-06	2,187	2,189	2,154	2,178	1,759,800	544.50
2011-09-05	2,202	2,218	2,163	2,174	1,222,400	543.50
2011-09-02	2,242	2,263	2,216	2,230	1,510,800	557.50
2011-09-01	2,255	2,288	2,249	2,268	1,225,400	567
2011-08-31	2,253	2,257	2,209	2,218	1,453,500	554.50
2011-08-30	2,268	2,274	2,245	2,270	1,228,500	567.50
2011-08-29	2,212	2,240	2,177	2,224	1,089,600	556
2011-08-26	2,206	2,226	2,183	2,224	1,408,600	556
2011-08-25	2,222	2,246	2,208	2,224	1,128,100	556
2011-08-24	2,236	2,246	2,184	2,189	1,570,700	547.25
2011-08-23	2,184	2,213	2,151	2,207	2,084,300	551.75
2011-08-22	2,130	2,193	2,120	2,156	2,077,700	539
2011-08-19	2,128	2,170	2,121	2,139	1,796,300	534.75
2011-08-18	2,231	2,234	2,174	2,181	2,248,200	545.25
2011-08-17	2,240	2,268	2,235	2,260	1,943,200	565
2011-08-16	2,267	2,283	2,256	2,269	2,468,700	567.25
2011-08-15	2,237	2,259	2,222	2,245	2,683,900	561.25
2011-08-12	2,232	2,250	2,172	2,197	2,833,900	549.25
2011-08-11	2,244	2,246	2,192	2,221	3,536,000	555.25
2011-08-10	2,450	2,453	2,301	2,305	3,559,000	576.25
2011-08-09	2,341	2,404	2,308	2,400	2,803,100	600
2011-08-08	2,500	2,512	2,379	2,414	3,298,800	603.50
2011-08-05	2,523	2,558	2,518	2,543	1,634,700	635.75
2011-08-04	2,639	2,653	2,582	2,610	3,043,800	652.50
2011-08-03	2,661	2,662	2,607	2,638	2,387,900	659.50
2011-08-02	2,729	2,729	2,702	2,711	1,115,600	677.75
2011-08-01	2,746	2,773	2,744	2,753	1,543,200	688.25
2011-07-29	2,733	2,752	2,721	2,745	1,616,900	686.25
2011-07-28	2,722	2,745	2,697	2,718	1,850,300	679.50
2011-07-27	2,719	2,727	2,697	2,721	1,423,600	680.25
2011-07-26	2,736	2,764	2,730	2,744	1,016,800	686
2011-07-25	2,729	2,739	2,705	2,711	897,500	677.75
2011-07-22	2,730	2,767	2,721	2,760	1,303,400	690
2011-07-21	2,699	2,700	2,670	2,692	1,586,300	673
2011-07-20	2,674	2,692	2,664	2,685	1,635,500	671.25
2011-07-19	2,630	2,668	2,626	2,635	1,658,800	658.75
2011-07-15	2,630	2,641	2,613	2,633	863,200	658.25
2011-07-14	2,624	2,649	2,610	2,629	1,371,100	657.25
2011-07-13	2,647	2,661	2,618	2,623	3,208,300	655.75
2011-07-12	2,687	2,700	2,657	2,660	1,541,300	665
2011-07-11	2,716	2,724	2,704	2,717	1,091,100	679.25
2011-07-08	2,789	2,789	2,736	2,743	1,436,800	685.75
2011-07-07	2,738	2,764	2,731	2,740	1,605,700	685
2011-07-06	2,732	2,732	2,690	2,729	1,523,400	682.25
2011-07-05	2,744	2,746	2,712	2,731	1,285,800	682.75
2011-07-04	2,730	2,753	2,695	2,743	2,205,600	685.75
2011-07-01	2,702	2,714	2,676	2,698	1,989,700	674.50
2011-06-30	2,729	2,730	2,695	2,701	2,173,400	675.25
2011-06-29	2,720	2,739	2,689	2,728	2,333,100	682
2011-06-28	2,725	2,744	2,713	2,727	2,640,300	681.75
2011-06-27	2,690	2,709	2,647	2,686	2,839,100	671.50
2011-06-24	2,715	2,734	2,665	2,688	3,300,200	672
2011-06-23	2,733	2,739	2,700	2,714	3,958,100	678.50
2011-06-22	2,799	2,822	2,762	2,783	3,201,200	695.75
2011-06-21	2,815	2,835	2,767	2,798	3,262,900	699.50
2011-06-20	2,710	2,793	2,708	2,787	3,453,200	696.75
2011-06-17	2,750	2,761	2,654	2,673	4,736,300	668.25
2011-06-16	2,653	2,683	2,629	2,657	2,340,800	664.25
2011-06-15	2,652	2,692	2,634	2,688	1,667,400	672
2011-06-14	2,660	2,672	2,638	2,655	2,234,100	663.75
2011-06-13	2,614	2,679	2,593	2,656	3,363,300	664
2011-06-10	2,584	2,633	2,568	2,614	5,926,200	653.50
2011-06-09	2,492	2,545	2,483	2,544	2,606,200	636
2011-06-08	2,434	2,484	2,422	2,481	1,894,100	620.25
2011-06-07	2,430	2,452	2,416	2,437	1,491,200	609.25
2011-06-06	2,437	2,448	2,415	2,434	1,140,800	608.50
2011-06-03	2,447	2,476	2,433	2,433	1,385,200	608.25
2011-06-02	2,466	2,472	2,434	2,452	2,726,600	613
2011-06-01	2,513	2,523	2,497	2,516	1,176,600	629
2011-05-31	2,458	2,520	2,447	2,511	1,202,400	627.75
2011-05-30	2,440	2,465	2,406	2,458	1,047,500	614.50
2011-05-27	2,456	2,476	2,426	2,458	1,092,000	614.50
2011-05-26	2,453	2,492	2,445	2,474	1,292,100	618.50
2011-05-25	2,452	2,459	2,406	2,432	1,509,800	608
2011-05-24	2,440	2,455	2,423	2,444	1,593,800	611
2011-05-23	2,504	2,504	2,446	2,479	1,171,800	619.75
2011-05-20	2,491	2,520	2,485	2,508	1,448,200	627
2011-05-19	2,499	2,516	2,474	2,481	1,637,200	620.25
2011-05-18	2,475	2,500	2,467	2,488	1,430,400	622
2011-05-17	2,431	2,483	2,431	2,474	2,080,400	618.50
2011-05-16	2,399	2,456	2,388	2,430	2,116,900	607.50
2011-05-13	2,431	2,445	2,349	2,391	4,139,500	597.75
2011-05-12	2,343	2,344	2,281	2,281	2,636,800	570.25
2011-05-11	2,405	2,428	2,400	2,415	1,292,200	603.75
2011-05-10	2,356	2,396	2,356	2,390	1,420,200	597.50
2011-05-09	2,347	2,376	2,340	2,345	955,600	586.25
2011-05-06	2,318	2,359	2,313	2,346	1,252,400	586.50
2011-05-02	2,330	2,340	2,303	2,331	1,128,500	582.75
2011-04-28	2,241	2,286	2,221	2,282	1,058,900	570.50
2011-04-27	2,209	2,243	2,202	2,213	876,900	553.25
2011-04-26	2,221	2,230	2,188	2,193	713,200	548.25
2011-04-25	2,250	2,275	2,241	2,241	430,100	560.25
2011-04-22	2,261	2,273	2,242	2,255	724,300	563.75
2011-04-21	2,238	2,285	2,236	2,266	1,299,700	566.50
2011-04-20	2,180	2,222	2,156	2,209	1,223,300	552.25
2011-04-19	2,185	2,201	2,156	2,171	679,900	542.75
2011-04-18	2,222	2,249	2,206	2,221	549,700	555.25
2011-04-15	2,209	2,229	2,176	2,216	961,500	554
2011-04-14	2,215	2,234	2,194	2,223	1,004,400	555.75
2011-04-13	2,228	2,245	2,193	2,235	1,011,700	558.75
2011-04-12	2,240	2,241	2,194	2,229	1,233,900	557.25
2011-04-11	2,304	2,308	2,277	2,281	440,200	570.25
2011-04-08	2,274	2,329	2,230	2,320	1,953,800	580
2011-04-07	2,295	2,296	2,259	2,266	809,400	566.50
2011-04-06	2,266	2,285	2,246	2,254	914,900	563.50
2011-04-05	2,271	2,277	2,228	2,260	882,100	565
2011-04-04	2,280	2,310	2,272	2,272	625,800	568
2011-04-01	2,298	2,302	2,262	2,265	1,367,200	566.25
2011-03-31	2,300	2,315	2,271	2,314	1,030,600	578.50
2011-03-30	2,237	2,293	2,221	2,293	988,100	573.25
2011-03-29	2,192	2,258	2,180	2,226	1,651,700	556.50
2011-03-28	2,225	2,231	2,189	2,206	958,000	551.50
2011-03-25	2,225	2,234	2,187	2,212	994,100	553
2011-03-24	2,250	2,265	2,210	2,212	1,164,900	553
2011-03-23	2,304	2,314	2,215	2,235	3,061,900	558.75
2011-03-22	2,317	2,329	2,280	2,303	2,922,800	575.75
2011-03-18	2,258	2,350	2,226	2,267	2,402,500	566.75
2011-03-17	2,135	2,281	2,135	2,208	3,208,600	552
2011-03-16	2,121	2,251	2,119	2,235	4,332,400	558.75
2011-03-15	2,212	2,212	1,974	1,981	3,859,200	495.25
2011-03-14	2,330	2,400	2,142	2,312	3,476,400	578
2011-03-11	2,382	2,468	2,380	2,402	4,540,400	600.50
2011-03-10	2,396	2,432	2,383	2,420	1,254,800	605
2011-03-09	2,414	2,430	2,400	2,417	791,600	604.25
2011-03-08	2,367	2,404	2,359	2,400	965,900	600
2011-03-07	2,390	2,395	2,349	2,356	979,300	589
2011-03-04	2,419	2,430	2,394	2,399	1,538,400	599.75
2011-03-03	2,363	2,387	2,357	2,372	888,400	593
2011-03-02	2,396	2,400	2,350	2,357	1,353,700	589.25
2011-03-01	2,422	2,434	2,404	2,434	1,350,300	608.50
2011-02-28	2,330	2,392	2,303	2,388	1,410,600	597
2011-02-25	2,340	2,369	2,321	2,365	1,258,000	591.25
2011-02-24	2,335	2,360	2,314	2,329	1,813,100	582.25
2011-02-23	2,365	2,370	2,319	2,328	1,548,000	582
2011-02-22	2,380	2,395	2,345	2,357	1,821,000	589.25
2011-02-21	2,420	2,435	2,398	2,416	1,481,000	604
2011-02-18	2,470	2,490	2,466	2,466	1,127,600	616.50
2011-02-17	2,531	2,532	2,481	2,483	1,257,600	620.75
2011-02-16	2,492	2,522	2,481	2,502	1,356,100	625.50
2011-02-15	2,562	2,562	2,476	2,478	2,312,400	619.50
2011-02-14	2,527	2,585	2,518	2,570	3,858,700	642.50
2011-02-10	2,414	2,465	2,414	2,453	1,429,000	613.25
2011-02-09	2,450	2,459	2,423	2,430	785,700	607.50
2011-02-08	2,450	2,453	2,430	2,443	1,059,100	610.75
2011-02-07	2,483	2,491	2,452	2,458	1,171,500	614.50
2011-02-04	2,400	2,461	2,400	2,433	1,377,100	608.25
2011-02-03	2,340	2,389	2,335	2,377	1,349,500	594.25
2011-02-02	2,337	2,384	2,332	2,363	936,200	590.75
2011-02-01	2,335	2,337	2,307	2,311	1,168,500	577.75
2011-01-31	2,332	2,332	2,283	2,302	1,589,900	575.50
2011-01-28	2,374	2,396	2,341	2,350	1,249,200	587.50
2011-01-27	2,356	2,399	2,354	2,377	1,541,300	594.25
2011-01-26	2,364	2,366	2,343	2,353	1,152,500	588.25
2011-01-25	2,368	2,380	2,342	2,368	1,360,900	592
2011-01-24	2,361	2,414	2,350	2,371	1,133,200	592.75
2011-01-21	2,409	2,409	2,337	2,344	1,887,000	586
2011-01-20	2,386	2,410	2,373	2,383	1,307,600	595.75
2011-01-19	2,419	2,431	2,400	2,410	870,300	602.50
2011-01-18	2,400	2,416	2,394	2,404	1,193,200	601
2011-01-17	2,442	2,443	2,401	2,425	1,439,900	606.25
2011-01-14	2,455	2,490	2,408	2,418	2,940,800	604.50
2011-01-13	2,510	2,523	2,466	2,494	1,551,700	623.50
2011-01-12	2,529	2,542	2,501	2,508	766,100	627
2011-01-11	2,530	2,548	2,509	2,519	1,159,300	629.75
2011-01-07	2,543	2,554	2,530	2,547	586,200	636.75
2011-01-06	2,558	2,567	2,535	2,544	866,400	636
2011-01-05	2,510	2,525	2,498	2,508	690,800	627
2011-01-04	2,485	2,526	2,466	2,517	1,037,200	629.25

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12月
日	月	火	水	木	金	土
« 11月29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