1. HOME >
  2. 株価時系列 >
  3. 7733 >
  4. 2020年

7733 オリンパス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,2382,269.52,210.52,256.52,375,3002,256.50
2020-12-292,211.52,2412,1892,2412,404,2002,241
2020-12-282,2112,2372,1932,215.52,150,5002,215.50
2020-12-252,252.52,2542,1932,194.51,404,3002,194.50
2020-12-242,2312,266.52,2262,242.51,540,2002,242.50
2020-12-232,2612,271.52,210.52,216.52,303,7002,216.50
2020-12-222,2262,2522,2042,2113,476,5002,211
2020-12-212,2852,2932,2282,2463,889,0002,246
2020-12-182,1612,2352,146.52,2344,751,0002,234
2020-12-172,124.52,1602,1172,1562,107,1002,156
2020-12-162,156.52,164.52,1282,1392,134,8002,139
2020-12-152,151.52,1762,120.52,156.52,794,3002,156.50
2020-12-142,191.52,2132,1512,1512,820,6002,151
2020-12-112,2202,222.52,1702,2013,678,9002,201
2020-12-102,249.52,2502,211.52,220.52,132,5002,220.50
2020-12-092,1972,268.52,1972,2502,452,5002,250
2020-12-082,2492,2522,1652,1683,347,9002,168
2020-12-072,3342,347.52,2422,2422,860,9002,242
2020-12-042,2802,3802,2602,3684,627,4002,368
2020-12-032,309.52,309.52,2522,2672,769,6002,267
2020-12-022,2622,3152,253.52,3023,840,4002,302
2020-12-012,213.52,267.52,1932,251.52,997,8002,251.50
2020-11-302,2902,3022,250.52,256.53,864,2002,256.50
2020-11-272,243.52,279.52,2402,275.53,303,3002,275.50
2020-11-262,1682,2632,1642,253.53,614,5002,253.50
2020-11-252,1522,169.52,1302,148.55,098,6002,148.50
2020-11-242,0752,1512,062.52,1425,359,3002,142
2020-11-202,051.52,075.52,0252,066.53,192,6002,066.50
2020-11-192,087.52,0992,056.52,076.53,687,4002,076.50
2020-11-182,1002,1022,021.52,0794,616,1002,079
2020-11-172,1852,185.52,139.52,1504,612,2002,150
2020-11-162,2922,3302,1882,2045,521,0002,204
2020-11-132,283.52,283.52,2002,225.54,107,3002,225.50
2020-11-122,3002,3122,2552,2844,613,0002,284
2020-11-112,2672,293.52,254.52,2844,031,7002,284
2020-11-102,2492,2582,203.52,2174,223,9002,217
2020-11-092,1872,2452,1502,2273,572,1002,227
2020-11-062,114.52,146.52,095.52,1384,907,1002,138
2020-11-052,0992,1702,0922,1594,526,3002,159
2020-11-042,0402,041.52,0002,031.52,633,5002,031.50
2020-11-021,976.52,0111,965.52,000.52,167,0002,000.50
2020-10-301,9602,0081,9501,9893,850,1001,989
2020-10-291,9471,9751,9441,965.52,556,4001,965.50
2020-10-281,972.51,9781,9461,9753,161,1001,975
2020-10-271,950.51,983.51,9281,9762,499,9001,976
2020-10-262,018.52,027.51,9891,9901,843,1001,990
2020-10-232,0132,0342,0072,0272,088,0002,027
2020-10-222,016.52,027.51,995.52,010.52,601,2002,010.50
2020-10-212,042.52,0441,9962,0273,623,0002,027
2020-10-202,0852,0862,0552,0643,213,9002,064
2020-10-192,0952,112.52,0802,0981,976,6002,098
2020-10-162,139.52,1402,074.52,0852,728,0002,085
2020-10-152,1612,161.52,1322,149.52,085,4002,149.50
2020-10-142,1772,188.52,162.52,1732,161,1002,173
2020-10-132,2282,2302,1742,1923,373,6002,192
2020-10-122,2242,2432,2142,2251,912,3002,225
2020-10-092,2402,2472,2102,231.53,600,6002,231.50
2020-10-082,185.52,2432,1812,230.52,519,5002,230.50
2020-10-072,168.52,185.52,154.52,1692,544,3002,169
2020-10-062,2202,2212,163.52,1883,719,0002,188
2020-10-052,2402,2682,2342,2433,230,6002,243
2020-10-022,2022,2972,196.52,2546,799,9002,254
2020-09-302,1352,222.52,123.52,1825,871,9002,182
2020-09-292,131.52,139.52,111.52,1342,405,7002,134
2020-09-282,108.52,139.52,1002,134.53,303,0002,134.50
2020-09-252,087.52,087.52,034.52,0774,070,4002,077
2020-09-242,0742,1342,049.52,1062,928,5002,106
2020-09-232,1022,113.52,0182,0813,439,1002,081
2020-09-182,121.52,1322,1162,1233,372,7002,123
2020-09-172,1672,1672,1072,1192,050,5002,119
2020-09-162,164.52,1732,149.52,1572,404,0002,157
2020-09-152,143.52,158.52,1402,157.52,221,1002,157.50
2020-09-142,1322,1482,120.52,1482,681,8002,148
2020-09-112,1002,138.52,096.52,1354,742,3002,135
2020-09-102,0692,089.52,0652,0832,574,5002,083
2020-09-092,0502,065.52,0402,0603,680,1002,060
2020-09-082,0532,0702,0502,068.51,965,5002,068.50
2020-09-072,029.52,066.52,027.52,051.51,849,3002,051.50
2020-09-042,0292,0622,021.52,0432,429,4002,043
2020-09-032,144.52,144.52,090.52,093.52,682,1002,093.50
2020-09-022,1062,118.52,096.52,1031,888,8002,103
2020-09-012,0882,1082,0812,1031,916,7002,103
2020-08-312,0862,110.52,0832,0992,030,0002,099
2020-08-282,118.52,135.52,043.52,0823,334,0002,082
2020-08-272,1002,1072,0962,102.51,701,4002,102.50
2020-08-262,1102,114.52,0802,101.52,220,8002,101.50
2020-08-252,1452,1482,1092,1114,290,9002,111
2020-08-242,1402,1492,132.52,1482,041,5002,148
2020-08-212,137.52,161.52,1352,1452,682,7002,145
2020-08-202,117.52,128.52,0702,104.52,724,9002,104.50
2020-08-192,1362,1362,102.52,117.52,272,2002,117.50
2020-08-182,1072,138.52,1042,1382,143,0002,138
2020-08-172,1402,1462,1202,1262,986,0002,126
2020-08-142,1902,201.52,160.52,1813,812,1002,181
2020-08-132,1232,1992,1132,1606,463,2002,160
2020-08-122,0352,088.52,022.52,0803,817,4002,080
2020-08-112,000.52,013.51,9942,0104,317,5002,010
2020-08-071,9692,038.51,9642,0106,504,3002,010
2020-08-062,0002,0601,9251,944.58,836,0001,944.50
2020-08-051,920.51,927.51,8981,9123,290,3001,912
2020-08-041,9411,967.51,916.51,9403,790,5001,940
2020-08-031,909.51,9321,880.51,9324,464,6001,932
2020-07-311,9551,9561,8771,883.53,576,8001,883.50
2020-07-301,9501,959.51,940.51,946.52,139,6001,946.50
2020-07-291,958.51,978.51,936.51,946.52,900,1001,946.50
2020-07-281,9661,981.51,952.51,976.52,233,8001,976.50
2020-07-271,919.51,980.51,9031,9733,397,4001,973
2020-07-221,978.52,0011,958.51,996.53,088,3001,996.50
2020-07-211,9962,0001,976.51,978.52,710,2001,978.50
2020-07-201,9851,985.51,9471,9562,683,5001,956
2020-07-171,9942,007.51,958.51,9742,895,0001,974
2020-07-162,002.52,0091,963.51,9704,555,8001,970
2020-07-152,0292,047.52,006.52,013.53,294,2002,013.50
2020-07-142,000.52,037.52,0002,0182,320,7002,018
2020-07-131,9882,0411,9772,0383,459,1002,038
2020-07-101,9782,0061,9651,9784,558,0001,978
2020-07-091,9751,9951,9631,9782,613,1001,978
2020-07-081,9912,011.51,972.51,990.54,376,6001,990.50
2020-07-072,0202,059.52,0132,028.53,604,5002,028.50
2020-07-061,992.52,069.51,991.52,0654,076,6002,065
2020-07-032,0032,0171,984.52,006.52,675,3002,006.50
2020-07-022,0422,056.51,9861,9944,660,8001,994
2020-07-012,085.52,098.52,027.52,041.53,809,7002,041.50
2020-06-302,1052,106.52,070.52,075.54,598,3002,075.50
2020-06-292,0952,0952,0582,0703,820,3002,070
2020-06-262,1002,143.52,0892,1087,105,1002,108
2020-06-252,0702,136.52,0212,132.518,455,8002,132.50
2020-06-241,9201,9531,9091,918.54,112,0001,918.50
2020-06-231,9031,9081,8431,8892,719,2001,889
2020-06-221,8961,9151,890.51,895.51,982,9001,895.50
2020-06-191,9391,9401,8961,9093,887,1001,909
2020-06-181,919.51,9401,8991,9244,521,8001,924
2020-06-171,9211,929.51,875.51,895.52,786,2001,895.50
2020-06-161,827.51,9021,821.51,9024,556,4001,902
2020-06-151,811.51,8331,774.51,774.53,214,5001,774.50
2020-06-121,8661,869.51,8061,8506,247,0001,850
2020-06-111,879.51,924.51,860.51,863.55,203,5001,863.50
2020-06-101,902.51,926.51,877.51,9214,469,3001,921
2020-06-091,9491,9531,9211,939.53,581,4001,939.50
2020-06-081,968.51,978.51,8841,945.55,370,5001,945.50
2020-06-051,9901,9961,9501,977.54,779,6001,977.50
2020-06-042,0152,0471,990.52,0096,584,3002,009
2020-06-031,990.52,021.51,9621,9855,979,6001,985
2020-06-021,875.51,9591,8721,9364,600,9001,936
2020-06-011,8361,9251,824.51,881.57,188,5001,881.50
2020-05-291,8601,8871,821.51,871.57,126,8001,871.50
2020-05-281,788.51,8581,7741,850.57,071,0001,850.50
2020-05-271,7711,795.51,7481,7604,820,5001,760
2020-05-261,7601,812.51,740.51,802.54,105,7001,802.50
2020-05-251,707.51,7391,694.51,7391,994,3001,739
2020-05-221,712.51,718.51,6871,6902,269,7001,690
2020-05-211,706.51,7161,683.51,7083,013,7001,708
2020-05-201,720.51,7531,687.51,688.53,397,8001,688.50
2020-05-191,7001,7101,689.51,7004,832,7001,700
2020-05-181,6581,6671,6201,6463,281,1001,646
2020-05-151,6231,6361,5981,6283,283,2001,628
2020-05-141,6451,668.51,6051,6053,564,1001,605
2020-05-131,6511,667.51,6151,654.54,085,6001,654.50
2020-05-121,6911,6941,6521,6592,722,5001,659
2020-05-111,6831,7201,667.51,6683,871,8001,668
2020-05-081,6751,7021,651.51,681.54,722,7001,681.50
2020-05-071,6201,688.51,618.51,6554,292,8001,655
2020-05-011,688.51,6901,6421,643.55,975,5001,643.50
2020-04-301,7401,7631,725.51,725.55,936,2001,725.50
2020-04-281,719.51,7251,6601,6604,382,3001,660
2020-04-271,7121,748.51,6951,7145,354,1001,714
2020-04-241,6971,731.51,683.51,701.56,413,5001,701.50
2020-04-231,607.51,6591,5901,6455,275,4001,645
2020-04-221,5851,5911,538.51,5645,118,1001,564
2020-04-211,711.51,711.51,6191,6194,767,9001,619
2020-04-201,7171,7331,682.51,6977,454,1001,697
2020-04-171,6651,7441,6561,7447,073,0001,744
2020-04-161,678.51,6871,600.51,6094,905,5001,609
2020-04-151,670.51,6831,6461,669.54,874,9001,669.50
2020-04-141,583.51,6701,579.51,665.54,434,4001,665.50
2020-04-131,611.51,632.51,5601,5692,197,4001,569
2020-04-101,654.51,6551,5901,621.53,394,9001,621.50
2020-04-091,641.51,6691,616.51,627.54,014,4001,627.50
2020-04-081,5831,665.51,524.51,646.56,521,6001,646.50
2020-04-071,6001,6081,513.51,557.54,470,6001,557.50
2020-04-061,4281,538.51,4271,5314,222,4001,531
2020-04-031,4561,503.51,412.51,4243,402,2001,424
2020-04-021,448.51,5031,4431,4604,791,3001,460
2020-04-011,5221,535.51,452.51,463.55,537,3001,463.50
2020-03-311,5301,585.51,510.51,5626,897,3001,562
2020-03-301,501.51,540.51,4741,5065,630,7001,506
2020-03-271,528.51,5491,4881,5248,537,8001,524
2020-03-261,5401,554.51,4481,468.58,084,2001,468.50
2020-03-251,597.51,6081,493.51,601.59,281,0001,601.50
2020-03-241,3801,464.51,344.51,457.59,694,2001,457.50
2020-03-231,3201,3581,2901,3209,584,3001,320
2020-03-191,5201,5331,2641,319.512,910,0001,319.50
2020-03-181,466.51,522.51,438.51,4639,882,6001,463
2020-03-171,469.51,5641,4051,42015,131,3001,420
2020-03-161,6181,669.51,448.51,470.512,942,3001,470.50
2020-03-131,619.51,692.51,570.51,61414,887,9001,614
2020-03-121,850.51,868.51,7601,79212,190,1001,792
2020-03-111,898.51,9081,855.51,8878,292,7001,887
2020-03-101,847.51,917.51,817.51,911.57,621,9001,911.50
2020-03-091,8791,8951,831.51,892.58,683,4001,892.50
2020-03-061,952.51,9691,9311,9586,858,1001,958
2020-03-052,018.52,0311,980.51,9956,058,9001,995
2020-03-041,9802,0101,9741,9926,984,8001,992
2020-03-032,0402,043.51,9932,0026,928,5002,002
2020-03-021,9402,0071,895.51,9969,331,1001,996
2020-02-281,9501,975.51,9131,96212,483,0001,962
2020-02-272,034.52,064.52,016.52,02011,597,3002,020
2020-02-261,999.52,006.51,9462,004.58,338,7002,004.50
2020-02-251,9762,0251,9632,0259,867,9002,025
2020-02-212,1232,130.52,0652,0765,656,1002,076
2020-02-202,0602,1162,052.52,1107,478,1002,110
2020-02-191,988.52,0571,987.52,0576,242,9002,057
2020-02-181,988.51,9951,9601,986.53,442,9001,986.50
2020-02-172,0212,023.51,976.51,980.54,532,5001,980.50
2020-02-142,0202,054.52,002.52,036.54,090,9002,036.50
2020-02-132,051.52,0542,006.52,0203,739,2002,020
2020-02-122,0202,0612,006.52,051.56,492,7002,051.50
2020-02-102,0352,0492,0022,010.56,594,0002,010.50
2020-02-072,0662,1482,043.52,06411,278,6002,064
2020-02-061,848.51,889.51,835.51,8786,497,8001,878
2020-02-051,8151,836.51,7761,8306,289,2001,830
2020-02-041,7871,8091,7731,776.55,688,6001,776.50
2020-02-031,751.51,790.51,741.51,785.54,829,1001,785.50
2020-01-311,761.51,793.51,7571,784.54,400,5001,784.50
2020-01-301,7691,7761,7271,746.55,040,1001,746.50
2020-01-291,7811,782.51,7651,777.52,691,6001,777.50
2020-01-281,7711,786.51,7641,771.54,483,5001,771.50
2020-01-271,7601,7851,7531,7854,273,1001,785
2020-01-241,7981,7981,771.51,7873,046,9001,787
2020-01-231,7711,7921,7631,781.53,745,8001,781.50
2020-01-221,764.51,7941,7601,791.53,292,7001,791.50
2020-01-211,7551,769.51,7371,7583,794,6001,758
2020-01-201,805.51,809.51,761.51,762.53,873,6001,762.50
2020-01-171,789.51,8101,785.51,8024,608,7001,802
2020-01-161,7841,798.51,766.51,7734,155,1001,773
2020-01-151,7211,7921,715.51,7736,463,1001,773
2020-01-141,7271,7381,7041,733.54,683,3001,733.50
2020-01-101,7551,7621,7281,7405,099,7001,740
2020-01-091,735.51,7511,7261,737.54,285,3001,737.50
2020-01-081,711.51,726.51,6631,698.55,779,7001,698.50
2020-01-071,7001,749.51,6941,7445,348,0001,744
2020-01-061,664.51,684.51,650.51,675.54,517,7001,675.50

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