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
2011-12-301,0151,0369961,0122,902,900253
2011-12-299401,0069151,0054,738,700251.25
2011-12-289919969519542,839,400238.50
2011-12-271,0221,0229901,0053,107,200251.25
2011-12-261,0681,0771,0111,0262,780,100256.50
2011-12-221,0501,0981,0041,0185,418,100254.50
2011-12-211,0901,1921,0121,05014,367,700262.50
2011-12-208971,0658801,06515,496,100266.25
2011-12-199749939049158,003,300228.75
2011-12-161,0111,0409221,00411,611,800251
2011-12-151,0741,1791,0301,04116,939,700260.25
2011-12-141,4101,4151,1041,31420,544,900328.50
2011-12-131,3151,4071,3131,37016,856,900342.50
2011-12-121,2501,3501,2381,30016,790,000325
2011-12-091,1531,2191,1411,20613,919,600301.50
2011-12-081,1791,1901,1521,1788,017,500294.50
2011-12-071,1301,1721,0811,12813,808,900282
2011-12-061,1201,2551,1111,19018,094,100297.50
2011-12-051,0901,0991,0671,0915,154,500272.75
2011-12-021,1011,1261,0401,0677,648,100266.75
2011-12-011,0021,1201,0011,04912,850,800262.25
2011-11-309801,0298731,02519,121,000256.25
2011-11-291,0001,0599811,0039,148,300250.75
2011-11-281,0171,09995899013,118,400247.50
2011-11-251,1991,2761,0301,10727,415,600276.75
2011-11-249361,0199121,01919,471,100254.75
2011-11-2278887377086923,098,100217.25
2011-11-2170572568472515,605,400181.25
2011-11-1871775961262534,730,300156.25
2011-11-1773587871074744,849,300186.75
2011-11-1674074065074047,118,700185
2011-11-15640640640640275,100160
2011-11-14540540540540992,000135
2011-11-1143653542446083,017,200115
2011-11-104844844844841,724,800121
2011-11-0958458458458421,812,500146
2011-11-0873477173473442,833,100183.50
2011-11-071,0761,0991,0331,03415,772,300258.50
2011-11-041,1951,1981,0551,11819,650,100279.50
2011-11-021,2201,2291,2001,2006,957,800300
2011-11-011,2021,2311,1941,2069,898,700301.50
2011-10-311,1311,2491,1311,21020,835,600302.50
2011-10-281,2581,2901,1881,21741,932,200304.25
2011-10-271,1891,3881,1701,35574,946,800338.75
2011-10-261,1651,1891,0601,09938,174,100274.75
2011-10-251,1001,2091,0721,18944,343,900297.25
2011-10-241,2271,2391,0121,09961,303,900274.75
2011-10-211,3001,3421,2301,23139,962,900307.75
2011-10-201,3641,4361,3061,32148,938,700330.25
2011-10-191,3571,4171,3231,38952,378,000347.25
2011-10-181,5621,5911,2811,41776,754,900354.25
2011-10-171,7951,8101,5451,55554,465,100388.75
2011-10-142,4822,4832,0322,04535,976,500511.25
2011-10-132,4922,5262,4722,4823,112,800620.50
2011-10-122,3862,3872,3332,3731,551,400593.25
2011-10-112,4652,4652,4152,4231,690,900605.75
2011-10-072,3652,4462,3432,4161,524,100604
2011-10-062,3192,3632,3142,3581,122,100589.50
2011-10-052,2882,3352,2482,2752,117,000568.75
2011-10-042,2512,2812,2082,2722,706,700568
2011-10-032,3672,3712,2612,3062,579,200576.50
2011-09-302,4422,4952,4162,4172,309,800604.25
2011-09-292,4032,4552,3882,4481,302,700612
2011-09-282,4002,4392,3902,4152,026,200603.75
2011-09-272,3172,4192,3102,3902,883,800597.50
2011-09-262,2502,2902,2032,2722,643,300568
2011-09-222,2782,2962,2112,2262,618,300556.50
2011-09-212,2062,3032,1992,2872,552,800571.75
2011-09-202,2002,2212,1842,1931,426,100548.25
2011-09-162,1702,2302,1592,2252,303,300556.25
2011-09-152,0972,1172,0682,0721,659,800518
2011-09-142,1312,1542,0172,0252,219,600506.25
2011-09-132,1102,1272,1012,1161,194,000529
2011-09-122,1492,1652,0932,0931,697,700523.25
2011-09-092,2412,2602,2232,2263,188,000556.50
2011-09-082,2722,2802,2522,258706,900564.50
2011-09-072,2142,2502,2032,2501,254,900562.50
2011-09-062,1872,1892,1542,1781,759,800544.50
2011-09-052,2022,2182,1632,1741,222,400543.50
2011-09-022,2422,2632,2162,2301,510,800557.50
2011-09-012,2552,2882,2492,2681,225,400567
2011-08-312,2532,2572,2092,2181,453,500554.50
2011-08-302,2682,2742,2452,2701,228,500567.50
2011-08-292,2122,2402,1772,2241,089,600556
2011-08-262,2062,2262,1832,2241,408,600556
2011-08-252,2222,2462,2082,2241,128,100556
2011-08-242,2362,2462,1842,1891,570,700547.25
2011-08-232,1842,2132,1512,2072,084,300551.75
2011-08-222,1302,1932,1202,1562,077,700539
2011-08-192,1282,1702,1212,1391,796,300534.75
2011-08-182,2312,2342,1742,1812,248,200545.25
2011-08-172,2402,2682,2352,2601,943,200565
2011-08-162,2672,2832,2562,2692,468,700567.25
2011-08-152,2372,2592,2222,2452,683,900561.25
2011-08-122,2322,2502,1722,1972,833,900549.25
2011-08-112,2442,2462,1922,2213,536,000555.25
2011-08-102,4502,4532,3012,3053,559,000576.25
2011-08-092,3412,4042,3082,4002,803,100600
2011-08-082,5002,5122,3792,4143,298,800603.50
2011-08-052,5232,5582,5182,5431,634,700635.75
2011-08-042,6392,6532,5822,6103,043,800652.50
2011-08-032,6612,6622,6072,6382,387,900659.50
2011-08-022,7292,7292,7022,7111,115,600677.75
2011-08-012,7462,7732,7442,7531,543,200688.25
2011-07-292,7332,7522,7212,7451,616,900686.25
2011-07-282,7222,7452,6972,7181,850,300679.50
2011-07-272,7192,7272,6972,7211,423,600680.25
2011-07-262,7362,7642,7302,7441,016,800686
2011-07-252,7292,7392,7052,711897,500677.75
2011-07-222,7302,7672,7212,7601,303,400690
2011-07-212,6992,7002,6702,6921,586,300673
2011-07-202,6742,6922,6642,6851,635,500671.25
2011-07-192,6302,6682,6262,6351,658,800658.75
2011-07-152,6302,6412,6132,633863,200658.25
2011-07-142,6242,6492,6102,6291,371,100657.25
2011-07-132,6472,6612,6182,6233,208,300655.75
2011-07-122,6872,7002,6572,6601,541,300665
2011-07-112,7162,7242,7042,7171,091,100679.25
2011-07-082,7892,7892,7362,7431,436,800685.75
2011-07-072,7382,7642,7312,7401,605,700685
2011-07-062,7322,7322,6902,7291,523,400682.25
2011-07-052,7442,7462,7122,7311,285,800682.75
2011-07-042,7302,7532,6952,7432,205,600685.75
2011-07-012,7022,7142,6762,6981,989,700674.50
2011-06-302,7292,7302,6952,7012,173,400675.25
2011-06-292,7202,7392,6892,7282,333,100682
2011-06-282,7252,7442,7132,7272,640,300681.75
2011-06-272,6902,7092,6472,6862,839,100671.50
2011-06-242,7152,7342,6652,6883,300,200672
2011-06-232,7332,7392,7002,7143,958,100678.50
2011-06-222,7992,8222,7622,7833,201,200695.75
2011-06-212,8152,8352,7672,7983,262,900699.50
2011-06-202,7102,7932,7082,7873,453,200696.75
2011-06-172,7502,7612,6542,6734,736,300668.25
2011-06-162,6532,6832,6292,6572,340,800664.25
2011-06-152,6522,6922,6342,6881,667,400672
2011-06-142,6602,6722,6382,6552,234,100663.75
2011-06-132,6142,6792,5932,6563,363,300664
2011-06-102,5842,6332,5682,6145,926,200653.50
2011-06-092,4922,5452,4832,5442,606,200636
2011-06-082,4342,4842,4222,4811,894,100620.25
2011-06-072,4302,4522,4162,4371,491,200609.25
2011-06-062,4372,4482,4152,4341,140,800608.50
2011-06-032,4472,4762,4332,4331,385,200608.25
2011-06-022,4662,4722,4342,4522,726,600613
2011-06-012,5132,5232,4972,5161,176,600629
2011-05-312,4582,5202,4472,5111,202,400627.75
2011-05-302,4402,4652,4062,4581,047,500614.50
2011-05-272,4562,4762,4262,4581,092,000614.50
2011-05-262,4532,4922,4452,4741,292,100618.50
2011-05-252,4522,4592,4062,4321,509,800608
2011-05-242,4402,4552,4232,4441,593,800611
2011-05-232,5042,5042,4462,4791,171,800619.75
2011-05-202,4912,5202,4852,5081,448,200627
2011-05-192,4992,5162,4742,4811,637,200620.25
2011-05-182,4752,5002,4672,4881,430,400622
2011-05-172,4312,4832,4312,4742,080,400618.50
2011-05-162,3992,4562,3882,4302,116,900607.50
2011-05-132,4312,4452,3492,3914,139,500597.75
2011-05-122,3432,3442,2812,2812,636,800570.25
2011-05-112,4052,4282,4002,4151,292,200603.75
2011-05-102,3562,3962,3562,3901,420,200597.50
2011-05-092,3472,3762,3402,345955,600586.25
2011-05-062,3182,3592,3132,3461,252,400586.50
2011-05-022,3302,3402,3032,3311,128,500582.75
2011-04-282,2412,2862,2212,2821,058,900570.50
2011-04-272,2092,2432,2022,213876,900553.25
2011-04-262,2212,2302,1882,193713,200548.25
2011-04-252,2502,2752,2412,241430,100560.25
2011-04-222,2612,2732,2422,255724,300563.75
2011-04-212,2382,2852,2362,2661,299,700566.50
2011-04-202,1802,2222,1562,2091,223,300552.25
2011-04-192,1852,2012,1562,171679,900542.75
2011-04-182,2222,2492,2062,221549,700555.25
2011-04-152,2092,2292,1762,216961,500554
2011-04-142,2152,2342,1942,2231,004,400555.75
2011-04-132,2282,2452,1932,2351,011,700558.75
2011-04-122,2402,2412,1942,2291,233,900557.25
2011-04-112,3042,3082,2772,281440,200570.25
2011-04-082,2742,3292,2302,3201,953,800580
2011-04-072,2952,2962,2592,266809,400566.50
2011-04-062,2662,2852,2462,254914,900563.50
2011-04-052,2712,2772,2282,260882,100565
2011-04-042,2802,3102,2722,272625,800568
2011-04-012,2982,3022,2622,2651,367,200566.25
2011-03-312,3002,3152,2712,3141,030,600578.50
2011-03-302,2372,2932,2212,293988,100573.25
2011-03-292,1922,2582,1802,2261,651,700556.50
2011-03-282,2252,2312,1892,206958,000551.50
2011-03-252,2252,2342,1872,212994,100553
2011-03-242,2502,2652,2102,2121,164,900553
2011-03-232,3042,3142,2152,2353,061,900558.75
2011-03-222,3172,3292,2802,3032,922,800575.75
2011-03-182,2582,3502,2262,2672,402,500566.75
2011-03-172,1352,2812,1352,2083,208,600552
2011-03-162,1212,2512,1192,2354,332,400558.75
2011-03-152,2122,2121,9741,9813,859,200495.25
2011-03-142,3302,4002,1422,3123,476,400578
2011-03-112,3822,4682,3802,4024,540,400600.50
2011-03-102,3962,4322,3832,4201,254,800605
2011-03-092,4142,4302,4002,417791,600604.25
2011-03-082,3672,4042,3592,400965,900600
2011-03-072,3902,3952,3492,356979,300589
2011-03-042,4192,4302,3942,3991,538,400599.75
2011-03-032,3632,3872,3572,372888,400593
2011-03-022,3962,4002,3502,3571,353,700589.25
2011-03-012,4222,4342,4042,4341,350,300608.50
2011-02-282,3302,3922,3032,3881,410,600597
2011-02-252,3402,3692,3212,3651,258,000591.25
2011-02-242,3352,3602,3142,3291,813,100582.25
2011-02-232,3652,3702,3192,3281,548,000582
2011-02-222,3802,3952,3452,3571,821,000589.25
2011-02-212,4202,4352,3982,4161,481,000604
2011-02-182,4702,4902,4662,4661,127,600616.50
2011-02-172,5312,5322,4812,4831,257,600620.75
2011-02-162,4922,5222,4812,5021,356,100625.50
2011-02-152,5622,5622,4762,4782,312,400619.50
2011-02-142,5272,5852,5182,5703,858,700642.50
2011-02-102,4142,4652,4142,4531,429,000613.25
2011-02-092,4502,4592,4232,430785,700607.50
2011-02-082,4502,4532,4302,4431,059,100610.75
2011-02-072,4832,4912,4522,4581,171,500614.50
2011-02-042,4002,4612,4002,4331,377,100608.25
2011-02-032,3402,3892,3352,3771,349,500594.25
2011-02-022,3372,3842,3322,363936,200590.75
2011-02-012,3352,3372,3072,3111,168,500577.75
2011-01-312,3322,3322,2832,3021,589,900575.50
2011-01-282,3742,3962,3412,3501,249,200587.50
2011-01-272,3562,3992,3542,3771,541,300594.25
2011-01-262,3642,3662,3432,3531,152,500588.25
2011-01-252,3682,3802,3422,3681,360,900592
2011-01-242,3612,4142,3502,3711,133,200592.75
2011-01-212,4092,4092,3372,3441,887,000586
2011-01-202,3862,4102,3732,3831,307,600595.75
2011-01-192,4192,4312,4002,410870,300602.50
2011-01-182,4002,4162,3942,4041,193,200601
2011-01-172,4422,4432,4012,4251,439,900606.25
2011-01-142,4552,4902,4082,4182,940,800604.50
2011-01-132,5102,5232,4662,4941,551,700623.50
2011-01-122,5292,5422,5012,508766,100627
2011-01-112,5302,5482,5092,5191,159,300629.75
2011-01-072,5432,5542,5302,547586,200636.75
2011-01-062,5582,5672,5352,544866,400636
2011-01-052,5102,5252,4982,508690,800627
2011-01-042,4852,5262,4662,5171,037,200629.25

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