1. HOME >
  2. 株価時系列 >
  3. 7733 >
  4. 2019年

7733 オリンパス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6921,6981,677.51,6892,712,3001,689
2019-12-271,6931,702.51,6841,6842,344,4001,684
2019-12-261,707.51,7141,688.51,691.52,613,9001,691.50
2019-12-251,6931,7081,6861,7071,919,5001,707
2019-12-241,6901,7051,686.51,6982,617,7001,698
2019-12-231,675.51,714.51,6681,7004,734,2001,700
2019-12-201,6501,6661,631.51,6587,508,0001,658
2019-12-191,6881,6881,640.51,642.54,876,0001,642.50
2019-12-181,6871,7191,6811,7035,839,3001,703
2019-12-171,6201,6751,604.51,669.55,676,3001,669.50
2019-12-161,5801,614.51,577.51,6075,087,8001,607
2019-12-131,5871,609.51,5841,5908,652,3001,590
2019-12-121,5961,596.51,570.51,571.54,322,9001,571.50
2019-12-111,6051,6121,5931,595.53,059,1001,595.50
2019-12-101,6001,6031,585.51,5983,791,1001,598
2019-12-091,637.51,6381,6071,610.53,415,9001,610.50
2019-12-061,6381,651.51,6331,638.53,109,7001,638.50
2019-12-051,656.51,6791,6501,660.53,877,0001,660.50
2019-12-041,618.51,6341,615.51,6322,486,5001,632
2019-12-031,605.51,6421,6031,635.52,914,2001,635.50
2019-12-021,6211,640.51,616.51,6342,043,3001,634
2019-11-291,651.51,661.51,618.51,6242,649,9001,624
2019-11-281,6491,666.51,637.51,6553,067,1001,655
2019-11-271,676.51,682.51,636.51,636.53,142,1001,636.50
2019-11-261,6961,702.51,668.51,6764,379,4001,676
2019-11-251,712.51,723.51,690.51,696.52,611,5001,696.50
2019-11-221,697.51,720.51,6851,714.52,697,8001,714.50
2019-11-211,695.51,7001,6391,6834,655,7001,683
2019-11-201,675.51,718.51,6731,702.54,637,1001,702.50
2019-11-191,6751,690.51,6711,6852,672,3001,685
2019-11-181,6731,6911,6661,682.52,603,7001,682.50
2019-11-151,691.51,706.51,6741,6804,464,4001,680
2019-11-141,691.51,704.51,667.51,673.53,100,2001,673.50
2019-11-131,727.51,728.51,6891,7024,083,5001,702
2019-11-121,7001,742.51,6931,7403,293,9001,740
2019-11-111,7201,7391,694.51,7184,147,8001,718
2019-11-081,7111,739.51,687.51,73011,378,9001,730
2019-11-071,6351,7661,632.51,70014,807,6001,700
2019-11-061,491.51,4921,459.51,4763,305,0001,476
2019-11-051,4701,471.51,4521,465.54,357,1001,465.50
2019-11-011,4641,4681,433.51,4382,884,5001,438
2019-10-311,430.51,4821,4291,4805,326,0001,480
2019-10-301,4201,4501,4201,4319,014,8001,431
2019-10-291,4201,4321,4121,4214,095,2001,421
2019-10-281,4471,4491,4211,4243,559,6001,424
2019-10-251,4561,4641,4491,4642,671,4001,464
2019-10-241,4581,4721,4491,4542,504,8001,454
2019-10-231,4441,4561,4241,4543,988,1001,454
2019-10-211,4651,4821,4531,4692,600,7001,469
2019-10-181,4661,4711,4431,4512,373,4001,451
2019-10-171,4291,4671,4281,4643,031,9001,464
2019-10-161,4971,4991,4311,4395,222,1001,439
2019-10-151,4791,4891,4661,4824,218,8001,482
2019-10-111,4461,4531,4261,4504,228,1001,450
2019-10-101,4341,4391,4091,4303,592,0001,430
2019-10-091,4201,4551,4071,4424,858,2001,442
2019-10-081,4491,4561,4351,4463,843,4001,446
2019-10-071,4781,4791,4331,4454,558,1001,445
2019-10-041,4511,4751,4471,4715,339,9001,471
2019-10-031,4341,4541,4301,4484,295,9001,448
2019-10-021,4411,4591,4401,4543,282,5001,454
2019-10-011,4511,4691,4401,4523,261,1001,452
2019-09-301,4501,4621,4461,4563,449,7001,456
2019-09-271,4591,4661,4321,4534,223,3001,453
2019-09-261,4671,4671,4331,4414,628,0001,441
2019-09-251,4491,4621,4391,4524,126,1001,452
2019-09-241,4431,4531,4311,4484,731,1001,448
2019-09-201,4291,4571,4191,4417,779,5001,441
2019-09-191,4011,4301,4011,4054,271,7001,405
2019-09-181,4041,4061,3911,3993,167,2001,399
2019-09-171,4301,4341,3891,4115,304,8001,411
2019-09-131,4111,4261,3861,4228,706,9001,422
2019-09-121,4011,4101,3771,3974,854,1001,397
2019-09-111,3931,3961,3591,3776,661,6001,377
2019-09-101,3841,4071,3731,3953,395,5001,395
2019-09-091,4001,4171,3821,3994,158,5001,399
2019-09-061,3731,3981,3671,3956,131,8001,395
2019-09-051,3261,3721,3241,3686,187,2001,368
2019-09-041,2751,3111,2741,3093,441,4001,309
2019-09-031,2671,2881,2631,2782,484,2001,278
2019-09-021,2471,2881,2461,2733,786,7001,273
2019-08-301,1911,2471,1901,2448,173,1001,244
2019-08-291,1811,1831,1621,1652,242,9001,165
2019-08-281,1841,1921,1731,1813,645,4001,181
2019-08-271,1971,2111,1931,2032,738,4001,203
2019-08-261,1971,2031,1801,1854,835,3001,185
2019-08-231,2181,2381,2101,2252,859,1001,225
2019-08-221,2681,2741,2451,2474,644,5001,247
2019-08-211,2721,2811,2471,2583,083,4001,258
2019-08-201,2731,2881,2721,2872,421,8001,287
2019-08-191,2801,2851,2661,2721,785,5001,272
2019-08-161,2601,2821,2551,2702,480,7001,270
2019-08-151,2671,2691,2501,2673,502,1001,267
2019-08-141,2871,2911,2631,2843,407,8001,284
2019-08-131,2961,3001,2661,2754,639,4001,275
2019-08-091,2991,3181,2841,3055,245,0001,305
2019-08-081,2461,2741,2371,2693,830,6001,269
2019-08-071,2041,2551,1981,2534,520,7001,253
2019-08-061,1941,2191,1631,2186,910,6001,218
2019-08-051,1991,2381,1671,2268,402,8001,226
2019-08-021,1871,2041,1661,1755,990,2001,175
2019-08-011,2001,2091,1911,2053,833,7001,205
2019-07-311,1941,2001,1791,1935,178,8001,193
2019-07-301,2031,2171,2021,2084,180,3001,208
2019-07-291,1911,1991,1831,1952,652,5001,195
2019-07-261,1811,1931,1801,1881,722,1001,188
2019-07-251,1781,1851,1741,1791,817,4001,179
2019-07-241,1721,1821,1671,1803,071,6001,180
2019-07-231,1761,1841,1641,1781,942,5001,178
2019-07-221,1881,1911,1671,1792,985,6001,179
2019-07-191,1731,2041,1721,2043,519,9001,204
2019-07-181,1971,1991,1591,1644,906,9001,164
2019-07-171,1951,2061,1891,1915,637,0001,191
2019-07-161,2181,2191,1871,2014,402,6001,201
2019-07-121,2341,2361,2141,2253,139,9001,225
2019-07-111,2151,2251,2041,2233,859,8001,223
2019-07-101,2001,2211,1901,2166,151,8001,216
2019-07-091,1921,1941,1851,1923,146,7001,192
2019-07-081,2001,2051,1791,1823,682,4001,182
2019-07-051,2011,2101,1961,2102,633,8001,210
2019-07-041,2111,2131,1961,2002,296,7001,200
2019-07-031,2201,2201,1961,2003,718,7001,200
2019-07-021,2221,2361,2211,2323,202,4001,232
2019-07-011,2181,2191,1891,2164,040,3001,216
2019-06-281,1821,2031,1781,1965,477,6001,196
2019-06-271,1861,1931,1751,1923,573,0001,192
2019-06-261,2021,2051,1881,1953,607,7001,195
2019-06-251,1921,2101,1851,2093,817,3001,209
2019-06-241,1981,2061,1911,2052,324,2001,205
2019-06-211,2111,2211,1951,1995,018,6001,199
2019-06-201,2141,2211,2041,2114,064,8001,211
2019-06-191,2231,2251,1891,1955,226,8001,195
2019-06-181,2231,2361,2031,2074,050,4001,207
2019-06-171,2361,2461,2301,2332,787,1001,233
2019-06-141,2491,2521,2341,2474,306,9001,247
2019-06-131,2471,2661,2361,2453,122,6001,245
2019-06-121,2611,2711,2571,2583,527,4001,258
2019-06-111,2951,2961,2571,2613,603,1001,261
2019-06-101,2991,3101,2941,2994,173,5001,299
2019-06-071,2951,3071,2871,2942,601,4001,294
2019-06-061,3151,3171,2891,2902,929,4001,290
2019-06-051,3101,3181,2801,3135,566,3001,313
2019-06-041,3101,3141,2911,3054,221,1001,305
2019-06-031,2731,3101,2711,3104,101,1001,310
2019-05-311,2951,3001,2711,2853,384,2001,285
2019-05-301,2931,3071,2731,2933,127,2001,293
2019-05-291,3231,3291,2961,3102,809,4001,310
2019-05-281,3231,3451,3191,3424,253,3001,342
2019-05-271,3141,3271,3101,3231,969,0001,323
2019-05-241,2921,3161,2841,3092,878,0001,309
2019-05-231,3251,3261,2661,2943,788,3001,294
2019-05-221,3361,3441,3191,3354,100,8001,335
2019-05-211,3011,3261,2971,3183,110,6001,318
2019-05-201,3221,3361,3071,3143,173,1001,314
2019-05-171,2901,3331,2791,3154,938,4001,315
2019-05-161,2901,2911,2561,2865,147,2001,286
2019-05-151,2551,2851,2431,2723,780,2001,272
2019-05-141,2231,2541,2031,2513,500,2001,251
2019-05-131,2301,2451,2121,2408,447,8001,240
2019-05-101,2801,2801,2571,2664,706,8001,266
2019-05-091,2511,2781,2471,2655,343,1001,265
2019-05-081,2681,2871,2601,2695,649,7001,269
2019-05-071,2591,2821,2431,2806,550,3001,280
2019-04-261,2221,2501,2131,2444,021,2001,244
2019-04-251,2271,2331,2181,2213,033,0001,221
2019-04-241,2301,2351,2161,2203,579,2001,220
2019-04-231,2011,2211,2011,2182,901,4001,218
2019-04-221,1731,2021,1731,2002,344,6001,200
2019-04-191,1741,1821,1561,1802,572,4001,180
2019-04-181,1901,1971,1581,1634,962,1001,163
2019-04-171,2131,2171,1841,1933,317,1001,193
2019-04-161,2401,2481,2221,2232,425,5001,223
2019-04-151,2171,2451,2161,2423,425,0001,242
2019-04-121,2391,2391,2051,2104,103,4001,210
2019-04-111,2491,2641,2341,2404,728,4001,240
2019-04-101,2211,2531,2201,2413,125,5001,241
2019-04-091,2181,2381,2121,2272,868,5001,227
2019-04-081,2171,2311,2051,2302,497,6001,230
2019-04-051,2261,2261,1971,2092,659,6001,209
2019-04-041,1951,2051,1891,2022,793,7001,202
2019-04-031,1891,2011,1771,1963,782,1001,196
2019-04-021,2221,2231,1831,1883,810,1001,188
2019-04-011,2201,2301,2081,2124,096,1001,212
2019-03-291,2271,2351,1951,2024,889,4001,202
2019-03-281,2111,2111,1851,1984,822,3001,198
2019-03-271,1991,2131,1851,2024,329,3001,202
2019-03-264,7754,8254,7704,8051,607,9001,201.25
2019-03-254,8554,8604,6604,7201,761,1001,180
2019-03-224,9154,9804,8754,9751,354,6001,243.75
2019-03-204,8654,8854,8354,8551,157,6001,213.75
2019-03-194,9054,9104,8354,840867,2001,210
2019-03-184,9454,9704,9054,910897,6001,227.50
2019-03-154,9154,9704,8904,8901,828,9001,222.50
2019-03-144,9254,9254,7954,8501,567,6001,212.50
2019-03-134,9504,9704,8904,9001,038,7001,225
2019-03-124,9705,0104,8904,9751,568,9001,243.75
2019-03-114,9905,0104,8904,9001,262,4001,225
2019-03-085,0405,0704,9554,9952,068,8001,248.75
2019-03-075,0405,1005,0305,0801,158,2001,270
2019-03-065,0905,1005,0305,100750,5001,275
2019-03-055,0105,0905,0105,090812,3001,272.50
2019-03-045,0505,1005,0505,0501,160,3001,262.50
2019-03-014,9455,0204,9404,9951,015,8001,248.75
2019-02-284,9254,9654,7854,9251,825,6001,231.25
2019-02-274,9205,0004,9154,9801,522,2001,245
2019-02-264,9054,9654,8654,9151,357,0001,228.75
2019-02-254,8904,9004,8454,865687,1001,216.25
2019-02-224,8504,8954,8454,865844,5001,216.25
2019-02-214,8104,9104,7804,8551,449,9001,213.75
2019-02-204,7854,8154,7154,7901,250,3001,197.50
2019-02-194,7904,7954,7404,7501,180,8001,187.50
2019-02-184,8854,8954,7354,7751,288,7001,193.75
2019-02-154,7854,8854,7604,8501,413,0001,212.50
2019-02-144,7554,9054,7404,8451,438,0001,211.25
2019-02-134,6954,8104,6804,7501,231,7001,187.50
2019-02-124,5404,6954,4704,6502,129,4001,162.50
2019-02-084,6004,6804,5754,6451,999,4001,161.25
2019-02-074,7004,7204,5954,6401,606,8001,160
2019-02-064,6004,7004,5904,6901,407,2001,172.50
2019-02-054,5654,6054,5554,565818,9001,141.25
2019-02-044,5504,6104,5354,5801,452,8001,145
2019-02-014,5104,5404,4754,500956,1001,125
2019-01-314,5504,5654,4554,4701,034,7001,117.50
2019-01-304,4304,5204,3954,4701,395,6001,117.50
2019-01-294,4004,4954,3854,4801,320,2001,120
2019-01-284,5004,5004,4254,4251,203,5001,106.25
2019-01-254,5104,5504,4704,4751,311,0001,118.75
2019-01-244,4704,5504,4554,5251,916,5001,131.25
2019-01-234,5454,7004,4954,5653,225,9001,141.25
2019-01-224,5054,5804,4904,5401,501,8001,135
2019-01-214,5854,5854,4854,5101,594,3001,127.50
2019-01-184,5504,6704,5354,5502,563,2001,137.50
2019-01-174,5254,5354,4404,5204,551,4001,130
2019-01-164,6004,6254,4354,4756,810,2001,118.75
2019-01-154,4004,7054,3504,7057,634,0001,176.25
2019-01-113,7154,0553,6854,0054,879,9001,001.25
2019-01-103,6003,6653,5853,6451,457,200911.25
2019-01-093,6203,6403,5953,6251,477,200906.25
2019-01-083,5403,6453,5103,6253,227,000906.25
2019-01-073,3153,3503,3003,3451,424,800836.25
2019-01-043,3003,3003,1853,2151,574,200803.75

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