7733 オリンパス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,656	1,679	1,645	1,665	3,303,000	416.25
2012-12-27	1,666	1,730	1,633	1,655	3,055,900	413.75
2012-12-26	1,600	1,657	1,590	1,657	2,326,600	414.25
2012-12-25	1,555	1,591	1,551	1,590	1,887,700	397.50
2012-12-21	1,560	1,589	1,500	1,533	3,150,700	383.25
2012-12-20	1,532	1,554	1,502	1,543	2,807,900	385.75
2012-12-19	1,510	1,533	1,492	1,532	3,771,300	383
2012-12-18	1,413	1,488	1,408	1,485	3,201,400	371.25
2012-12-17	1,399	1,409	1,380	1,399	3,144,300	349.75
2012-12-14	1,377	1,386	1,361	1,373	4,662,500	343.25
2012-12-13	1,396	1,418	1,395	1,406	1,983,900	351.50
2012-12-12	1,387	1,395	1,378	1,388	1,110,100	347
2012-12-11	1,377	1,387	1,371	1,380	920,400	345
2012-12-10	1,385	1,390	1,377	1,381	637,900	345.25
2012-12-07	1,382	1,387	1,372	1,381	1,209,200	345.25
2012-12-06	1,380	1,385	1,362	1,370	1,198,100	342.50
2012-12-05	1,354	1,392	1,352	1,378	1,487,800	344.50
2012-12-04	1,373	1,374	1,350	1,359	752,600	339.75
2012-12-03	1,380	1,389	1,377	1,380	747,900	345
2012-11-30	1,389	1,392	1,371	1,375	1,204,500	343.75
2012-11-29	1,377	1,382	1,361	1,370	1,025,000	342.50
2012-11-28	1,371	1,387	1,365	1,375	1,235,000	343.75
2012-11-27	1,393	1,405	1,375	1,381	1,259,300	345.25
2012-11-26	1,432	1,448	1,389	1,389	1,788,300	347.25
2012-11-22	1,405	1,420	1,393	1,420	1,104,000	355
2012-11-21	1,380	1,393	1,369	1,378	761,000	344.50
2012-11-20	1,390	1,391	1,367	1,370	960,600	342.50
2012-11-19	1,384	1,389	1,370	1,383	855,500	345.75
2012-11-16	1,345	1,372	1,343	1,372	1,667,000	343
2012-11-15	1,313	1,341	1,305	1,341	1,343,600	335.25
2012-11-14	1,311	1,340	1,290	1,313	1,814,200	328.25
2012-11-13	1,304	1,345	1,294	1,317	4,205,300	329.25
2012-11-12	1,256	1,271	1,219	1,244	2,440,300	311
2012-11-09	1,267	1,281	1,257	1,265	1,535,300	316.25
2012-11-08	1,302	1,312	1,275	1,283	1,335,300	320.75
2012-11-07	1,361	1,361	1,313	1,315	1,635,600	328.75
2012-11-06	1,386	1,387	1,352	1,352	970,000	338
2012-11-05	1,386	1,392	1,378	1,391	637,200	347.75
2012-11-02	1,382	1,387	1,372	1,386	886,100	346.50
2012-11-01	1,395	1,397	1,371	1,372	996,500	343
2012-10-31	1,390	1,402	1,381	1,394	815,200	348.50
2012-10-30	1,373	1,398	1,364	1,378	1,125,000	344.50
2012-10-29	1,390	1,397	1,361	1,363	916,600	340.75
2012-10-26	1,407	1,410	1,381	1,381	1,262,000	345.25
2012-10-25	1,395	1,400	1,380	1,400	826,500	350
2012-10-24	1,366	1,402	1,366	1,395	1,204,100	348.75
2012-10-23	1,420	1,423	1,382	1,387	1,301,300	346.75
2012-10-22	1,367	1,414	1,352	1,409	1,354,700	352.25
2012-10-19	1,403	1,410	1,382	1,390	1,561,700	347.50
2012-10-18	1,415	1,418	1,398	1,403	1,739,100	350.75
2012-10-17	1,408	1,425	1,391	1,399	1,975,300	349.75
2012-10-16	1,444	1,447	1,399	1,406	2,509,500	351.50
2012-10-15	1,490	1,494	1,413	1,436	2,425,100	359
2012-10-12	1,482	1,492	1,469	1,481	1,659,500	370.25
2012-10-11	1,456	1,487	1,448	1,455	1,363,700	363.75
2012-10-10	1,486	1,508	1,463	1,468	1,587,900	367
2012-10-09	1,544	1,573	1,508	1,514	2,068,700	378.50
2012-10-05	1,532	1,546	1,522	1,543	1,188,900	385.75
2012-10-04	1,511	1,556	1,511	1,522	1,541,600	380.50
2012-10-03	1,588	1,592	1,518	1,530	2,708,800	382.50
2012-10-02	1,560	1,582	1,555	1,577	2,220,400	394.25
2012-10-01	1,511	1,562	1,508	1,540	3,157,900	385
2012-09-28	1,505	1,532	1,491	1,520	2,361,100	380
2012-09-27	1,463	1,499	1,458	1,494	1,539,400	373.50
2012-09-26	1,441	1,475	1,437	1,465	1,602,100	366.25
2012-09-25	1,449	1,494	1,432	1,441	2,071,600	360.25
2012-09-24	1,480	1,489	1,436	1,437	2,295,800	359.25
2012-09-21	1,510	1,510	1,490	1,494	2,066,300	373.50
2012-09-20	1,485	1,500	1,470	1,480	2,717,900	370
2012-09-19	1,540	1,550	1,495	1,514	2,514,000	378.50
2012-09-18	1,600	1,626	1,521	1,540	4,108,200	385
2012-09-14	1,562	1,566	1,544	1,555	3,158,300	388.75
2012-09-13	1,513	1,541	1,498	1,526	1,087,600	381.50
2012-09-12	1,470	1,498	1,458	1,498	997,300	374.50
2012-09-11	1,443	1,484	1,433	1,468	1,329,100	367
2012-09-10	1,455	1,458	1,439	1,451	761,100	362.75
2012-09-07	1,484	1,484	1,450	1,459	1,457,200	364.75
2012-09-06	1,497	1,498	1,422	1,449	2,287,200	362.25
2012-09-05	1,524	1,525	1,492	1,504	1,514,400	376
2012-09-04	1,520	1,547	1,479	1,540	1,233,600	385
2012-09-03	1,542	1,554	1,523	1,527	1,178,700	381.75
2012-08-31	1,544	1,565	1,541	1,545	1,369,500	386.25
2012-08-30	1,535	1,564	1,530	1,552	928,100	388
2012-08-29	1,567	1,580	1,532	1,542	2,087,200	385.50
2012-08-28	1,570	1,583	1,557	1,560	2,510,200	390
2012-08-27	1,533	1,574	1,533	1,562	5,139,500	390.50
2012-08-24	1,490	1,510	1,489	1,496	1,178,300	374
2012-08-23	1,500	1,530	1,482	1,501	3,378,500	375.25
2012-08-22	1,490	1,500	1,479	1,500	1,037,800	375
2012-08-21	1,490	1,497	1,482	1,488	1,395,500	372
2012-08-20	1,480	1,525	1,473	1,479	2,444,400	369.75
2012-08-17	1,465	1,475	1,450	1,468	986,000	367
2012-08-16	1,436	1,462	1,424	1,462	1,004,800	365.50
2012-08-15	1,438	1,459	1,431	1,444	1,601,600	361
2012-08-14	1,410	1,434	1,388	1,432	1,995,300	358
2012-08-13	1,410	1,415	1,394	1,410	1,356,500	352.50
2012-08-10	1,360	1,416	1,319	1,412	4,393,900	353
2012-08-09	1,470	1,472	1,425	1,434	1,970,700	358.50
2012-08-08	1,475	1,478	1,460	1,466	1,499,500	366.50
2012-08-07	1,438	1,469	1,436	1,469	1,321,700	367.25
2012-08-06	1,426	1,440	1,416	1,435	964,800	358.75
2012-08-03	1,398	1,423	1,395	1,414	984,400	353.50
2012-08-02	1,394	1,425	1,386	1,413	1,442,900	353.25
2012-08-01	1,474	1,476	1,340	1,380	4,848,900	345
2012-07-31	1,460	1,482	1,449	1,480	1,550,300	370
2012-07-30	1,470	1,475	1,437	1,465	2,045,300	366.25
2012-07-27	1,451	1,455	1,420	1,446	2,913,100	361.50
2012-07-26	1,360	1,415	1,348	1,400	4,430,700	350
2012-07-25	1,300	1,313	1,277	1,277	1,345,600	319.25
2012-07-24	1,334	1,348	1,302	1,309	1,410,900	327.25
2012-07-23	1,382	1,390	1,342	1,347	1,601,600	336.75
2012-07-20	1,417	1,442	1,386	1,386	2,032,400	346.50
2012-07-19	1,430	1,470	1,371	1,439	3,542,500	359.75
2012-07-18	1,369	1,448	1,365	1,440	5,571,000	360
2012-07-17	1,295	1,354	1,292	1,354	3,226,300	338.50
2012-07-13	1,270	1,300	1,270	1,286	1,959,600	321.50
2012-07-12	1,255	1,280	1,250	1,260	1,037,300	315
2012-07-11	1,278	1,280	1,246	1,257	1,239,700	314.25
2012-07-10	1,290	1,293	1,283	1,283	816,300	320.75
2012-07-09	1,296	1,298	1,285	1,290	976,700	322.50
2012-07-06	1,290	1,296	1,281	1,291	978,800	322.75
2012-07-05	1,289	1,302	1,286	1,291	1,228,000	322.75
2012-07-04	1,285	1,294	1,271	1,288	1,541,600	322
2012-07-03	1,290	1,307	1,282	1,290	1,858,400	322.50
2012-07-02	1,300	1,310	1,280	1,300	3,373,400	325
2012-06-29	1,242	1,290	1,232	1,288	1,631,800	322
2012-06-28	1,250	1,269	1,232	1,247	1,466,400	311.75
2012-06-27	1,213	1,244	1,209	1,244	1,384,800	311
2012-06-26	1,190	1,219	1,188	1,209	1,257,300	302.25
2012-06-25	1,207	1,225	1,188	1,206	1,643,000	301.50
2012-06-22	1,186	1,228	1,181	1,196	5,020,300	299
2012-06-21	1,179	1,199	1,166	1,170	2,067,100	292.50
2012-06-20	1,220	1,220	1,171	1,179	2,447,700	294.75
2012-06-19	1,235	1,235	1,195	1,199	2,117,800	299.75
2012-06-18	1,248	1,248	1,220	1,236	1,199,300	309
2012-06-15	1,241	1,248	1,213	1,219	959,400	304.75
2012-06-14	1,242	1,243	1,223	1,240	1,661,200	310
2012-06-13	1,243	1,255	1,231	1,242	2,402,400	310.50
2012-06-12	1,214	1,238	1,210	1,238	2,957,500	309.50
2012-06-11	1,321	1,330	1,208	1,244	4,058,300	311
2012-06-08	1,346	1,349	1,292	1,297	4,248,500	324.25
2012-06-07	1,380	1,380	1,321	1,346	3,428,000	336.50
2012-06-06	1,343	1,378	1,328	1,338	4,183,800	334.50
2012-06-05	1,287	1,345	1,278	1,331	3,221,600	332.75
2012-06-04	1,261	1,295	1,255	1,280	1,906,900	320
2012-06-01	1,255	1,337	1,246	1,300	4,706,800	325
2012-05-31	1,199	1,263	1,196	1,257	4,068,000	314.25
2012-05-30	1,227	1,276	1,198	1,214	4,157,800	303.50
2012-05-29	1,130	1,171	1,122	1,167	2,540,300	291.75
2012-05-28	1,131	1,142	1,122	1,133	1,405,500	283.25
2012-05-25	1,155	1,168	1,124	1,126	1,331,000	281.50
2012-05-24	1,119	1,157	1,119	1,149	1,209,000	287.25
2012-05-23	1,165	1,165	1,103	1,118	1,557,100	279.50
2012-05-22	1,142	1,158	1,128	1,150	1,109,400	287.50
2012-05-21	1,110	1,133	1,099	1,127	1,044,800	281.75
2012-05-18	1,120	1,128	1,103	1,110	1,658,700	277.50
2012-05-17	1,084	1,147	1,082	1,147	2,080,000	286.75
2012-05-16	1,075	1,100	1,070	1,099	1,579,400	274.75
2012-05-15	1,106	1,123	1,061	1,085	1,657,700	271.25
2012-05-14	1,130	1,139	1,108	1,130	1,145,800	282.50
2012-05-11	1,150	1,181	1,116	1,130	1,817,200	282.50
2012-05-10	1,092	1,170	1,085	1,130	2,294,300	282.50
2012-05-09	1,145	1,145	1,108	1,115	1,392,700	278.75
2012-05-08	1,159	1,168	1,133	1,154	2,014,000	288.50
2012-05-07	1,181	1,187	1,091	1,155	2,982,800	288.75
2012-05-02	1,241	1,241	1,208	1,210	1,217,500	302.50
2012-05-01	1,258	1,260	1,225	1,230	1,034,100	307.50
2012-04-27	1,260	1,280	1,251	1,260	1,483,700	315
2012-04-26	1,275	1,275	1,245	1,267	1,090,300	316.75
2012-04-25	1,258	1,268	1,244	1,258	1,156,200	314.50
2012-04-24	1,240	1,249	1,231	1,240	1,055,700	310
2012-04-23	1,292	1,294	1,243	1,252	1,832,100	313
2012-04-20	1,210	1,298	1,186	1,286	7,069,800	321.50
2012-04-19	1,215	1,217	1,201	1,209	1,666,900	302.25
2012-04-18	1,220	1,230	1,215	1,224	1,883,000	306
2012-04-17	1,219	1,228	1,203	1,219	3,036,000	304.75
2012-04-16	1,279	1,285	1,244	1,248	1,691,600	312
2012-04-13	1,299	1,304	1,290	1,291	3,163,700	322.75
2012-04-12	1,308	1,308	1,296	1,300	1,374,200	325
2012-04-11	1,293	1,310	1,286	1,305	1,608,400	326.25
2012-04-10	1,328	1,328	1,300	1,309	1,751,300	327.25
2012-04-09	1,300	1,323	1,290	1,315	1,649,800	328.75
2012-04-06	1,317	1,326	1,300	1,311	1,553,100	327.75
2012-04-05	1,315	1,354	1,312	1,331	3,671,000	332.75
2012-04-04	1,315	1,335	1,302	1,304	2,678,900	326
2012-04-03	1,273	1,310	1,234	1,304	4,707,700	326
2012-04-02	1,355	1,361	1,291	1,303	3,363,200	325.75
2012-03-30	1,365	1,376	1,350	1,354	3,146,900	338.50
2012-03-29	1,330	1,365	1,328	1,354	3,796,200	338.50
2012-03-28	1,307	1,369	1,300	1,331	2,174,000	332.75
2012-03-27	1,315	1,317	1,298	1,304	2,132,900	326
2012-03-26	1,306	1,315	1,297	1,300	1,472,200	325
2012-03-23	1,339	1,339	1,311	1,311	1,491,800	327.75
2012-03-22	1,313	1,349	1,313	1,340	2,377,500	335
2012-03-21	1,320	1,327	1,307	1,307	1,813,900	326.75
2012-03-19	1,354	1,354	1,330	1,335	1,774,300	333.75
2012-03-16	1,319	1,364	1,311	1,354	2,860,600	338.50
2012-03-15	1,310	1,322	1,298	1,313	1,334,700	328.25
2012-03-14	1,325	1,325	1,300	1,300	1,370,900	325
2012-03-13	1,307	1,329	1,298	1,300	2,122,200	325
2012-03-12	1,332	1,334	1,292	1,297	1,608,800	324.25
2012-03-09	1,306	1,335	1,297	1,317	4,585,200	329.25
2012-03-08	1,300	1,302	1,288	1,300	1,312,200	325
2012-03-07	1,270	1,299	1,270	1,286	1,477,800	321.50
2012-03-06	1,255	1,304	1,250	1,300	2,182,800	325
2012-03-05	1,300	1,307	1,251	1,256	2,631,200	314
2012-03-02	1,334	1,339	1,313	1,329	1,299,900	332.25
2012-03-01	1,359	1,367	1,314	1,324	1,927,800	331
2012-02-29	1,400	1,405	1,354	1,359	2,458,600	339.75
2012-02-28	1,373	1,380	1,342	1,380	2,197,500	345
2012-02-27	1,429	1,429	1,361	1,373	2,895,000	343.25
2012-02-24	1,437	1,443	1,409	1,420	2,905,800	355
2012-02-23	1,430	1,473	1,402	1,430	8,135,800	357.50
2012-02-22	1,319	1,400	1,313	1,375	7,378,400	343.75
2012-02-21	1,261	1,319	1,261	1,309	2,965,000	327.25
2012-02-20	1,276	1,277	1,260	1,260	1,063,600	315
2012-02-17	1,270	1,280	1,256	1,259	2,262,600	314.75
2012-02-16	1,287	1,300	1,273	1,273	1,766,300	318.25
2012-02-15	1,298	1,329	1,287	1,304	2,234,300	326
2012-02-14	1,275	1,349	1,250	1,304	5,892,800	326
2012-02-13	1,285	1,285	1,271	1,282	1,911,600	320.50
2012-02-10	1,292	1,293	1,277	1,277	3,014,000	319.25
2012-02-09	1,270	1,308	1,266	1,277	4,159,100	319.25
2012-02-08	1,271	1,271	1,243	1,261	1,763,400	315.25
2012-02-07	1,260	1,263	1,241	1,243	1,091,300	310.75
2012-02-06	1,274	1,274	1,258	1,260	883,200	315
2012-02-03	1,260	1,269	1,254	1,256	983,800	314
2012-02-02	1,268	1,272	1,250	1,265	1,156,600	316.25
2012-02-01	1,270	1,279	1,262	1,267	1,153,500	316.75
2012-01-31	1,276	1,299	1,275	1,285	2,178,300	321.25
2012-01-30	1,276	1,276	1,247	1,259	1,223,100	314.75
2012-01-27	1,284	1,284	1,265	1,276	1,459,000	319
2012-01-26	1,285	1,288	1,241	1,279	2,322,200	319.75
2012-01-25	1,293	1,295	1,277	1,284	2,497,700	321
2012-01-24	1,310	1,323	1,283	1,288	6,381,300	322
2012-01-23	1,289	1,314	1,256	1,297	18,334,300	324.25
2012-01-20	1,200	1,206	1,188	1,199	2,040,000	299.75
2012-01-19	1,191	1,214	1,191	1,199	2,390,000	299.75
2012-01-18	1,180	1,239	1,172	1,205	4,302,900	301.25
2012-01-17	1,180	1,194	1,153	1,156	1,416,100	289
2012-01-16	1,200	1,221	1,181	1,181	1,870,200	295.25
2012-01-13	1,280	1,280	1,230	1,236	3,854,700	309
2012-01-12	1,300	1,308	1,255	1,270	7,350,800	317.50
2012-01-11	1,245	1,246	1,174	1,230	6,370,800	307.50
2012-01-10	1,323	1,346	1,235	1,263	15,069,400	315.75
2012-01-06	1,011	1,099	985	1,053	7,578,200	263.25
2012-01-05	988	1,052	972	1,031	4,309,400	257.75
2012-01-04	1,006	1,020	983	988	2,064,100	247

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