7733 オリンパス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	3,320	3,340	3,305	3,330	926,000	832.50
2013-12-27	3,310	3,325	3,270	3,310	1,319,900	827.50
2013-12-26	3,305	3,340	3,290	3,315	810,000	828.75
2013-12-25	3,265	3,295	3,260	3,280	1,129,500	820
2013-12-24	3,345	3,350	3,290	3,305	1,548,400	826.25
2013-12-20	3,290	3,345	3,285	3,345	1,363,500	836.25
2013-12-19	3,390	3,390	3,310	3,320	2,160,900	830
2013-12-18	3,200	3,280	3,195	3,260	1,670,500	815
2013-12-17	3,210	3,215	3,170	3,195	955,800	798.75
2013-12-16	3,260	3,265	3,155	3,180	1,277,800	795
2013-12-13	3,230	3,300	3,225	3,255	3,383,000	813.75
2013-12-12	3,250	3,260	3,210	3,220	1,225,800	805
2013-12-11	3,330	3,350	3,270	3,300	1,054,200	825
2013-12-10	3,380	3,390	3,350	3,380	1,238,200	845
2013-12-09	3,330	3,370	3,300	3,355	1,427,900	838.75
2013-12-06	3,195	3,265	3,180	3,255	1,034,100	813.75
2013-12-05	3,290	3,310	3,200	3,210	1,464,900	802.50
2013-12-04	3,300	3,325	3,255	3,280	1,429,300	820
2013-12-03	3,395	3,410	3,350	3,360	1,793,900	840
2013-12-02	3,475	3,480	3,395	3,405	959,700	851.25
2013-11-29	3,480	3,485	3,410	3,445	1,075,000	861.25
2013-11-28	3,450	3,485	3,420	3,485	1,340,800	871.25
2013-11-27	3,375	3,430	3,370	3,400	900,700	850
2013-11-26	3,380	3,430	3,340	3,415	1,298,400	853.75
2013-11-25	3,395	3,450	3,370	3,435	1,356,000	858.75
2013-11-22	3,360	3,400	3,345	3,370	2,063,200	842.50
2013-11-21	3,280	3,350	3,245	3,345	1,646,800	836.25
2013-11-20	3,280	3,295	3,215	3,255	1,282,900	813.75
2013-11-19	3,200	3,325	3,190	3,280	2,921,600	820
2013-11-18	3,185	3,190	3,140	3,185	1,305,700	796.25
2013-11-15	3,095	3,185	3,085	3,175	2,260,200	793.75
2013-11-14	3,000	3,100	2,992	3,060	2,007,500	765
2013-11-13	3,005	3,020	2,986	2,990	2,159,800	747.50
2013-11-12	2,972	3,025	2,972	3,020	3,052,300	755
2013-11-11	2,981	3,020	2,877	3,000	5,352,200	750
2013-11-08	3,050	3,100	3,040	3,070	1,103,800	767.50
2013-11-07	3,145	3,145	3,095	3,110	597,200	777.50
2013-11-06	3,065	3,145	3,065	3,135	955,200	783.75
2013-11-05	3,070	3,095	3,045	3,090	801,000	772.50
2013-11-01	3,175	3,190	3,055	3,070	1,188,800	767.50
2013-10-31	3,200	3,200	3,130	3,140	1,072,300	785
2013-10-30	3,170	3,210	3,150	3,210	2,868,100	802.50
2013-10-29	3,110	3,150	3,060	3,140	1,056,400	785
2013-10-28	3,105	3,140	3,030	3,130	1,404,900	782.50
2013-10-25	3,100	3,150	3,080	3,080	1,761,800	770
2013-10-24	3,040	3,100	3,015	3,095	904,900	773.75
2013-10-23	3,135	3,145	3,045	3,050	982,000	762.50
2013-10-22	3,125	3,135	3,100	3,130	446,400	782.50
2013-10-21	3,115	3,150	3,100	3,140	745,000	785
2013-10-18	3,130	3,170	3,090	3,095	1,598,000	773.75
2013-10-17	3,090	3,115	3,070	3,100	910,900	775
2013-10-16	3,075	3,110	3,045	3,065	882,300	766.25
2013-10-15	3,125	3,140	3,080	3,110	1,026,700	777.50
2013-10-11	3,105	3,125	3,065	3,120	2,408,400	780
2013-10-10	2,992	3,070	2,977	3,055	1,581,600	763.75
2013-10-09	2,895	2,995	2,877	2,986	2,061,700	746.50
2013-10-08	2,891	2,951	2,861	2,928	2,396,500	732
2013-10-07	2,988	2,990	2,880	2,911	2,037,400	727.75
2013-10-04	2,986	2,990	2,901	2,979	1,978,900	744.75
2013-10-03	2,919	3,035	2,916	2,997	1,664,200	749.25
2013-10-02	2,985	3,020	2,911	2,923	2,019,500	730.75
2013-10-01	3,015	3,045	2,999	3,000	977,700	750
2013-09-30	3,005	3,045	2,983	2,983	1,043,300	745.75
2013-09-27	3,095	3,105	3,045	3,060	1,291,600	765
2013-09-26	3,070	3,115	3,040	3,110	997,600	777.50
2013-09-25	3,100	3,115	3,050	3,050	992,200	762.50
2013-09-24	3,125	3,135	3,080	3,105	909,000	776.25
2013-09-20	3,165	3,165	3,100	3,155	1,686,700	788.75
2013-09-19	3,050	3,175	3,030	3,150	2,542,800	787.50
2013-09-18	2,945	3,015	2,939	3,005	1,942,600	751.25
2013-09-17	2,927	2,942	2,899	2,920	1,081,200	730
2013-09-13	2,929	2,948	2,851	2,929	3,453,500	732.25
2013-09-12	2,933	2,985	2,911	2,928	1,682,200	732
2013-09-11	2,929	2,993	2,928	2,965	2,226,200	741.25
2013-09-10	2,851	2,909	2,831	2,904	1,731,500	726
2013-09-09	2,899	2,926	2,833	2,850	1,305,700	712.50
2013-09-06	2,878	2,915	2,842	2,855	1,842,100	713.75
2013-09-05	2,819	2,880	2,815	2,860	2,645,200	715
2013-09-04	2,871	2,877	2,700	2,798	6,774,500	699.50
2013-09-03	2,871	2,883	2,845	2,880	2,288,600	720
2013-09-02	2,839	2,877	2,822	2,850	1,964,700	712.50
2013-08-30	2,902	2,914	2,806	2,838	2,682,900	709.50
2013-08-29	2,945	2,968	2,845	2,887	2,302,000	721.75
2013-08-28	2,860	2,927	2,856	2,917	1,898,300	729.25
2013-08-27	2,950	2,970	2,933	2,945	1,867,100	736.25
2013-08-26	2,910	2,948	2,871	2,940	2,085,300	735
2013-08-23	2,875	2,918	2,854	2,897	3,245,300	724.25
2013-08-22	2,845	2,848	2,560	2,811	4,109,500	702.75
2013-08-21	2,840	2,886	2,796	2,852	1,710,000	713
2013-08-20	2,887	2,943	2,816	2,842	2,620,900	710.50
2013-08-19	2,865	2,888	2,815	2,887	1,542,000	721.75
2013-08-16	2,800	2,893	2,796	2,874	2,098,400	718.50
2013-08-15	2,800	2,875	2,796	2,847	2,643,900	711.75
2013-08-14	2,800	2,846	2,756	2,829	3,065,300	707.25
2013-08-13	2,855	2,858	2,704	2,759	4,679,300	689.75
2013-08-12	2,827	2,879	2,787	2,810	1,862,400	702.50
2013-08-09	2,910	2,977	2,825	2,861	3,920,500	715.25
2013-08-08	2,990	3,010	2,875	2,923	2,187,300	730.75
2013-08-07	3,025	3,045	2,970	2,989	3,506,100	747.25
2013-08-06	3,050	3,135	3,015	3,135	2,401,800	783.75
2013-08-05	3,100	3,140	3,060	3,080	1,230,500	770
2013-08-02	3,080	3,145	3,025	3,145	2,777,900	786.25
2013-08-01	3,000	3,045	2,974	3,040	1,816,900	760
2013-07-31	2,999	3,015	2,969	2,999	2,375,200	749.75
2013-07-30	2,853	3,030	2,851	3,015	3,666,200	753.75
2013-07-29	2,950	2,972	2,812	2,831	4,134,700	707.75
2013-07-26	3,000	3,030	2,966	3,000	7,185,400	750
2013-07-25	3,005	3,030	2,957	2,990	5,629,400	747.50
2013-07-24	3,045	3,045	2,964	2,990	2,957,800	747.50
2013-07-23	3,010	3,060	3,010	3,045	3,011,000	761.25
2013-07-22	3,130	3,135	3,020	3,040	2,951,000	760
2013-07-19	3,020	3,190	2,990	3,065	12,144,100	766.25
2013-07-18	2,932	3,025	2,926	2,976	4,313,000	744
2013-07-17	2,951	2,975	2,905	2,926	3,358,100	731.50
2013-07-16	3,025	3,055	2,960	2,983	3,682,400	745.75
2013-07-12	3,105	3,190	2,999	3,005	4,272,400	751.25
2013-07-11	2,998	3,130	2,976	3,065	3,816,900	766.25
2013-07-10	2,978	3,010	2,943	2,969	4,232,900	742.25
2013-07-09	2,880	2,955	2,860	2,928	8,058,500	732
2013-07-08	3,165	3,180	3,090	3,095	925,000	773.75
2013-07-05	3,125	3,125	3,085	3,125	1,094,300	781.25
2013-07-04	3,150	3,180	3,110	3,120	940,500	780
2013-07-03	3,200	3,205	3,155	3,170	1,534,400	792.50
2013-07-02	3,060	3,200	3,050	3,200	2,105,200	800
2013-07-01	3,010	3,045	2,970	3,040	1,488,900	760
2013-06-28	2,999	3,045	2,983	3,015	2,233,700	753.75
2013-06-27	2,935	2,974	2,876	2,963	2,565,400	740.75
2013-06-26	3,010	3,030	2,921	2,929	2,705,100	732.25
2013-06-25	2,983	3,055	2,883	2,982	2,997,100	745.50
2013-06-24	3,095	3,100	2,940	2,954	1,940,600	738.50
2013-06-21	2,921	3,065	2,880	3,050	2,158,100	762.50
2013-06-20	2,972	3,035	2,966	2,971	1,752,700	742.75
2013-06-19	3,040	3,060	2,968	3,005	2,001,400	751.25
2013-06-18	2,995	3,060	2,965	3,005	1,845,900	751.25
2013-06-17	2,941	3,035	2,925	3,010	1,883,800	752.50
2013-06-14	3,000	3,085	2,978	2,989	4,065,600	747.25
2013-06-13	3,090	3,115	2,894	2,969	5,244,200	742.25
2013-06-12	3,290	3,375	3,160	3,195	4,269,000	798.75
2013-06-11	3,270	3,420	3,085	3,315	4,514,300	828.75
2013-06-10	3,100	3,200	3,070	3,200	1,526,100	800
2013-06-07	2,857	3,095	2,854	3,025	2,873,000	756.25
2013-06-06	3,025	3,120	2,913	2,936	3,226,700	734
2013-06-05	3,200	3,245	3,045	3,045	2,304,500	761.25
2013-06-04	3,000	3,250	2,986	3,235	2,757,600	808.75
2013-06-03	3,020	3,090	2,984	3,035	2,490,100	758.75
2013-05-31	3,115	3,150	3,055	3,080	1,801,200	770
2013-05-30	3,135	3,170	3,050	3,050	2,134,500	762.50
2013-05-29	3,250	3,250	3,150	3,195	1,672,300	798.75
2013-05-28	3,020	3,190	3,010	3,180	1,546,400	795
2013-05-27	3,100	3,160	3,010	3,115	1,949,300	778.75
2013-05-24	3,300	3,350	3,045	3,240	3,890,100	810
2013-05-23	3,525	3,570	3,150	3,150	4,826,500	787.50
2013-05-22	3,245	3,495	3,240	3,455	4,487,200	863.75
2013-05-21	3,150	3,195	3,140	3,185	1,388,000	796.25
2013-05-20	3,245	3,245	3,130	3,180	1,941,900	795
2013-05-17	3,145	3,240	3,110	3,185	4,210,500	796.25
2013-05-16	3,005	3,215	2,965	3,215	10,031,500	803.75
2013-05-15	2,668	2,730	2,651	2,715	2,570,400	678.75
2013-05-14	2,667	2,678	2,596	2,599	2,484,200	649.75
2013-05-13	2,750	2,750	2,655	2,660	1,959,200	665
2013-05-10	2,748	2,758	2,700	2,707	2,182,200	676.75
2013-05-09	2,741	2,744	2,656	2,658	1,629,000	664.50
2013-05-08	2,616	2,738	2,615	2,731	2,675,000	682.75
2013-05-07	2,590	2,609	2,550	2,601	2,129,100	650.25
2013-05-02	2,474	2,527	2,452	2,513	1,741,000	628.25
2013-05-01	2,435	2,476	2,435	2,463	1,389,900	615.75
2013-04-30	2,458	2,473	2,435	2,445	1,632,500	611.25
2013-04-26	2,499	2,502	2,449	2,482	1,611,000	620.50
2013-04-25	2,505	2,522	2,460	2,509	1,794,100	627.25
2013-04-24	2,499	2,525	2,465	2,470	2,307,900	617.50
2013-04-23	2,468	2,497	2,441	2,453	2,820,200	613.25
2013-04-22	2,433	2,470	2,430	2,458	2,658,900	614.50
2013-04-19	2,341	2,375	2,296	2,333	1,690,100	583.25
2013-04-18	2,370	2,396	2,336	2,340	1,640,100	585
2013-04-17	2,387	2,443	2,373	2,387	2,134,600	596.75
2013-04-16	2,233	2,367	2,233	2,333	2,260,300	583.25
2013-04-15	2,282	2,320	2,266	2,283	1,401,700	570.75
2013-04-12	2,390	2,390	2,314	2,332	2,383,900	583
2013-04-11	2,400	2,400	2,335	2,382	2,555,000	595.50
2013-04-10	2,368	2,398	2,351	2,374	2,885,600	593.50
2013-04-09	2,345	2,368	2,320	2,363	2,520,100	590.75
2013-04-08	2,378	2,382	2,295	2,298	2,157,000	574.50
2013-04-05	2,330	2,386	2,256	2,278	3,663,600	569.50
2013-04-04	2,072	2,238	2,046	2,236	2,057,400	559
2013-04-03	2,107	2,144	2,058	2,144	1,652,700	536
2013-04-02	2,129	2,140	2,040	2,107	1,824,300	526.75
2013-04-01	2,212	2,212	2,135	2,142	1,671,800	535.50
2013-03-29	2,225	2,253	2,207	2,211	973,500	552.75
2013-03-28	2,260	2,268	2,217	2,224	1,591,200	556
2013-03-27	2,278	2,296	2,250	2,272	1,011,600	568
2013-03-26	2,220	2,304	2,215	2,260	1,482,600	565
2013-03-25	2,237	2,270	2,231	2,259	1,078,700	564.75
2013-03-22	2,253	2,261	2,222	2,222	1,472,700	555.50
2013-03-21	2,295	2,305	2,264	2,296	1,474,700	574
2013-03-19	2,264	2,267	2,223	2,252	1,494,400	563
2013-03-18	2,301	2,301	2,213	2,214	1,955,400	553.50
2013-03-15	2,320	2,325	2,280	2,325	2,000,800	581.25
2013-03-14	2,305	2,327	2,291	2,312	1,715,600	578
2013-03-13	2,300	2,354	2,289	2,289	1,931,800	572.25
2013-03-12	2,403	2,422	2,340	2,356	3,349,300	589
2013-03-11	2,327	2,377	2,301	2,371	2,758,400	592.75
2013-03-08	2,260	2,320	2,216	2,304	8,019,800	576
2013-03-07	2,140	2,236	2,139	2,210	4,807,300	552.50
2013-03-06	2,037	2,096	2,030	2,094	1,746,200	523.50
2013-03-05	2,043	2,043	2,014	2,035	1,017,600	508.75
2013-03-04	2,070	2,078	2,025	2,029	1,161,600	507.25
2013-03-01	2,020	2,069	2,017	2,066	1,019,600	516.50
2013-02-28	1,980	2,063	1,962	2,033	3,714,700	508.25
2013-02-27	2,013	2,030	1,974	1,974	1,409,600	493.50
2013-02-26	2,030	2,048	2,005	2,005	2,196,300	501.25
2013-02-25	2,080	2,094	2,053	2,075	1,347,400	518.75
2013-02-22	2,000	2,024	1,991	2,013	1,799,400	503.25
2013-02-21	2,040	2,062	2,010	2,019	1,223,200	504.75
2013-02-20	2,066	2,084	2,053	2,060	1,549,000	515
2013-02-19	2,018	2,061	2,001	2,044	1,474,900	511
2013-02-18	2,000	2,022	1,980	2,017	1,827,700	504.25
2013-02-15	1,990	1,993	1,930	1,966	2,848,700	491.50
2013-02-14	2,010	2,055	2,002	2,016	2,155,100	504
2013-02-13	2,030	2,064	1,966	2,020	4,001,900	505
2013-02-12	2,165	2,188	2,061	2,077	3,130,700	519.25
2013-02-08	2,096	2,169	2,096	2,109	2,569,200	527.25
2013-02-07	2,166	2,172	2,130	2,146	2,285,500	536.50
2013-02-06	2,191	2,195	2,151	2,173	3,284,000	543.25
2013-02-05	2,104	2,140	2,086	2,091	2,118,800	522.75
2013-02-04	2,056	2,145	2,055	2,136	2,798,900	534
2013-02-01	2,040	2,050	2,025	2,042	1,806,300	510.50
2013-01-31	2,013	2,048	1,986	2,027	2,915,100	506.75
2013-01-30	1,950	2,015	1,950	2,014	2,923,700	503.50
2013-01-29	1,960	1,998	1,941	1,945	2,471,700	486.25
2013-01-28	2,010	2,010	1,972	1,982	1,541,400	495.50
2013-01-25	2,000	2,004	1,976	1,989	2,275,900	497.25
2013-01-24	1,964	1,986	1,949	1,973	2,077,100	493.25
2013-01-23	2,050	2,050	1,980	1,986	4,117,300	496.50
2013-01-22	1,942	2,005	1,914	1,985	7,516,200	496.25
2013-01-21	1,875	1,879	1,834	1,862	1,651,300	465.50
2013-01-18	1,930	1,943	1,886	1,898	2,423,000	474.50
2013-01-17	1,912	1,915	1,830	1,874	2,510,400	468.50
2013-01-16	1,942	1,945	1,889	1,891	2,813,800	472.75
2013-01-15	1,850	1,997	1,849	1,937	6,454,000	484.25
2013-01-11	1,750	1,804	1,750	1,799	3,391,500	449.75
2013-01-10	1,700	1,724	1,665	1,723	2,552,300	430.75
2013-01-09	1,626	1,695	1,626	1,684	2,792,000	421
2013-01-08	1,658	1,665	1,613	1,624	1,529,000	406
2013-01-07	1,670	1,683	1,650	1,663	1,510,100	415.75
2013-01-04	1,710	1,720	1,667	1,670	2,109,300	417.50

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