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
2020-12-30	2,238	2,269.5	2,210.5	2,256.5	2,375,300	2,256.50
2020-12-29	2,211.5	2,241	2,189	2,241	2,404,200	2,241
2020-12-28	2,211	2,237	2,193	2,215.5	2,150,500	2,215.50
2020-12-25	2,252.5	2,254	2,193	2,194.5	1,404,300	2,194.50
2020-12-24	2,231	2,266.5	2,226	2,242.5	1,540,200	2,242.50
2020-12-23	2,261	2,271.5	2,210.5	2,216.5	2,303,700	2,216.50
2020-12-22	2,226	2,252	2,204	2,211	3,476,500	2,211
2020-12-21	2,285	2,293	2,228	2,246	3,889,000	2,246
2020-12-18	2,161	2,235	2,146.5	2,234	4,751,000	2,234
2020-12-17	2,124.5	2,160	2,117	2,156	2,107,100	2,156
2020-12-16	2,156.5	2,164.5	2,128	2,139	2,134,800	2,139
2020-12-15	2,151.5	2,176	2,120.5	2,156.5	2,794,300	2,156.50
2020-12-14	2,191.5	2,213	2,151	2,151	2,820,600	2,151
2020-12-11	2,220	2,222.5	2,170	2,201	3,678,900	2,201
2020-12-10	2,249.5	2,250	2,211.5	2,220.5	2,132,500	2,220.50
2020-12-09	2,197	2,268.5	2,197	2,250	2,452,500	2,250
2020-12-08	2,249	2,252	2,165	2,168	3,347,900	2,168
2020-12-07	2,334	2,347.5	2,242	2,242	2,860,900	2,242
2020-12-04	2,280	2,380	2,260	2,368	4,627,400	2,368
2020-12-03	2,309.5	2,309.5	2,252	2,267	2,769,600	2,267
2020-12-02	2,262	2,315	2,253.5	2,302	3,840,400	2,302
2020-12-01	2,213.5	2,267.5	2,193	2,251.5	2,997,800	2,251.50
2020-11-30	2,290	2,302	2,250.5	2,256.5	3,864,200	2,256.50
2020-11-27	2,243.5	2,279.5	2,240	2,275.5	3,303,300	2,275.50
2020-11-26	2,168	2,263	2,164	2,253.5	3,614,500	2,253.50
2020-11-25	2,152	2,169.5	2,130	2,148.5	5,098,600	2,148.50
2020-11-24	2,075	2,151	2,062.5	2,142	5,359,300	2,142
2020-11-20	2,051.5	2,075.5	2,025	2,066.5	3,192,600	2,066.50
2020-11-19	2,087.5	2,099	2,056.5	2,076.5	3,687,400	2,076.50
2020-11-18	2,100	2,102	2,021.5	2,079	4,616,100	2,079
2020-11-17	2,185	2,185.5	2,139.5	2,150	4,612,200	2,150
2020-11-16	2,292	2,330	2,188	2,204	5,521,000	2,204
2020-11-13	2,283.5	2,283.5	2,200	2,225.5	4,107,300	2,225.50
2020-11-12	2,300	2,312	2,255	2,284	4,613,000	2,284
2020-11-11	2,267	2,293.5	2,254.5	2,284	4,031,700	2,284
2020-11-10	2,249	2,258	2,203.5	2,217	4,223,900	2,217
2020-11-09	2,187	2,245	2,150	2,227	3,572,100	2,227
2020-11-06	2,114.5	2,146.5	2,095.5	2,138	4,907,100	2,138
2020-11-05	2,099	2,170	2,092	2,159	4,526,300	2,159
2020-11-04	2,040	2,041.5	2,000	2,031.5	2,633,500	2,031.50
2020-11-02	1,976.5	2,011	1,965.5	2,000.5	2,167,000	2,000.50
2020-10-30	1,960	2,008	1,950	1,989	3,850,100	1,989
2020-10-29	1,947	1,975	1,944	1,965.5	2,556,400	1,965.50
2020-10-28	1,972.5	1,978	1,946	1,975	3,161,100	1,975
2020-10-27	1,950.5	1,983.5	1,928	1,976	2,499,900	1,976
2020-10-26	2,018.5	2,027.5	1,989	1,990	1,843,100	1,990
2020-10-23	2,013	2,034	2,007	2,027	2,088,000	2,027
2020-10-22	2,016.5	2,027.5	1,995.5	2,010.5	2,601,200	2,010.50
2020-10-21	2,042.5	2,044	1,996	2,027	3,623,000	2,027
2020-10-20	2,085	2,086	2,055	2,064	3,213,900	2,064
2020-10-19	2,095	2,112.5	2,080	2,098	1,976,600	2,098
2020-10-16	2,139.5	2,140	2,074.5	2,085	2,728,000	2,085
2020-10-15	2,161	2,161.5	2,132	2,149.5	2,085,400	2,149.50
2020-10-14	2,177	2,188.5	2,162.5	2,173	2,161,100	2,173
2020-10-13	2,228	2,230	2,174	2,192	3,373,600	2,192
2020-10-12	2,224	2,243	2,214	2,225	1,912,300	2,225
2020-10-09	2,240	2,247	2,210	2,231.5	3,600,600	2,231.50
2020-10-08	2,185.5	2,243	2,181	2,230.5	2,519,500	2,230.50
2020-10-07	2,168.5	2,185.5	2,154.5	2,169	2,544,300	2,169
2020-10-06	2,220	2,221	2,163.5	2,188	3,719,000	2,188
2020-10-05	2,240	2,268	2,234	2,243	3,230,600	2,243
2020-10-02	2,202	2,297	2,196.5	2,254	6,799,900	2,254
2020-09-30	2,135	2,222.5	2,123.5	2,182	5,871,900	2,182
2020-09-29	2,131.5	2,139.5	2,111.5	2,134	2,405,700	2,134
2020-09-28	2,108.5	2,139.5	2,100	2,134.5	3,303,000	2,134.50
2020-09-25	2,087.5	2,087.5	2,034.5	2,077	4,070,400	2,077
2020-09-24	2,074	2,134	2,049.5	2,106	2,928,500	2,106
2020-09-23	2,102	2,113.5	2,018	2,081	3,439,100	2,081
2020-09-18	2,121.5	2,132	2,116	2,123	3,372,700	2,123
2020-09-17	2,167	2,167	2,107	2,119	2,050,500	2,119
2020-09-16	2,164.5	2,173	2,149.5	2,157	2,404,000	2,157
2020-09-15	2,143.5	2,158.5	2,140	2,157.5	2,221,100	2,157.50
2020-09-14	2,132	2,148	2,120.5	2,148	2,681,800	2,148
2020-09-11	2,100	2,138.5	2,096.5	2,135	4,742,300	2,135
2020-09-10	2,069	2,089.5	2,065	2,083	2,574,500	2,083
2020-09-09	2,050	2,065.5	2,040	2,060	3,680,100	2,060
2020-09-08	2,053	2,070	2,050	2,068.5	1,965,500	2,068.50
2020-09-07	2,029.5	2,066.5	2,027.5	2,051.5	1,849,300	2,051.50
2020-09-04	2,029	2,062	2,021.5	2,043	2,429,400	2,043
2020-09-03	2,144.5	2,144.5	2,090.5	2,093.5	2,682,100	2,093.50
2020-09-02	2,106	2,118.5	2,096.5	2,103	1,888,800	2,103
2020-09-01	2,088	2,108	2,081	2,103	1,916,700	2,103
2020-08-31	2,086	2,110.5	2,083	2,099	2,030,000	2,099
2020-08-28	2,118.5	2,135.5	2,043.5	2,082	3,334,000	2,082
2020-08-27	2,100	2,107	2,096	2,102.5	1,701,400	2,102.50
2020-08-26	2,110	2,114.5	2,080	2,101.5	2,220,800	2,101.50
2020-08-25	2,145	2,148	2,109	2,111	4,290,900	2,111
2020-08-24	2,140	2,149	2,132.5	2,148	2,041,500	2,148
2020-08-21	2,137.5	2,161.5	2,135	2,145	2,682,700	2,145
2020-08-20	2,117.5	2,128.5	2,070	2,104.5	2,724,900	2,104.50
2020-08-19	2,136	2,136	2,102.5	2,117.5	2,272,200	2,117.50
2020-08-18	2,107	2,138.5	2,104	2,138	2,143,000	2,138
2020-08-17	2,140	2,146	2,120	2,126	2,986,000	2,126
2020-08-14	2,190	2,201.5	2,160.5	2,181	3,812,100	2,181
2020-08-13	2,123	2,199	2,113	2,160	6,463,200	2,160
2020-08-12	2,035	2,088.5	2,022.5	2,080	3,817,400	2,080
2020-08-11	2,000.5	2,013.5	1,994	2,010	4,317,500	2,010
2020-08-07	1,969	2,038.5	1,964	2,010	6,504,300	2,010
2020-08-06	2,000	2,060	1,925	1,944.5	8,836,000	1,944.50
2020-08-05	1,920.5	1,927.5	1,898	1,912	3,290,300	1,912
2020-08-04	1,941	1,967.5	1,916.5	1,940	3,790,500	1,940
2020-08-03	1,909.5	1,932	1,880.5	1,932	4,464,600	1,932
2020-07-31	1,955	1,956	1,877	1,883.5	3,576,800	1,883.50
2020-07-30	1,950	1,959.5	1,940.5	1,946.5	2,139,600	1,946.50
2020-07-29	1,958.5	1,978.5	1,936.5	1,946.5	2,900,100	1,946.50
2020-07-28	1,966	1,981.5	1,952.5	1,976.5	2,233,800	1,976.50
2020-07-27	1,919.5	1,980.5	1,903	1,973	3,397,400	1,973
2020-07-22	1,978.5	2,001	1,958.5	1,996.5	3,088,300	1,996.50
2020-07-21	1,996	2,000	1,976.5	1,978.5	2,710,200	1,978.50
2020-07-20	1,985	1,985.5	1,947	1,956	2,683,500	1,956
2020-07-17	1,994	2,007.5	1,958.5	1,974	2,895,000	1,974
2020-07-16	2,002.5	2,009	1,963.5	1,970	4,555,800	1,970
2020-07-15	2,029	2,047.5	2,006.5	2,013.5	3,294,200	2,013.50
2020-07-14	2,000.5	2,037.5	2,000	2,018	2,320,700	2,018
2020-07-13	1,988	2,041	1,977	2,038	3,459,100	2,038
2020-07-10	1,978	2,006	1,965	1,978	4,558,000	1,978
2020-07-09	1,975	1,995	1,963	1,978	2,613,100	1,978
2020-07-08	1,991	2,011.5	1,972.5	1,990.5	4,376,600	1,990.50
2020-07-07	2,020	2,059.5	2,013	2,028.5	3,604,500	2,028.50
2020-07-06	1,992.5	2,069.5	1,991.5	2,065	4,076,600	2,065
2020-07-03	2,003	2,017	1,984.5	2,006.5	2,675,300	2,006.50
2020-07-02	2,042	2,056.5	1,986	1,994	4,660,800	1,994
2020-07-01	2,085.5	2,098.5	2,027.5	2,041.5	3,809,700	2,041.50
2020-06-30	2,105	2,106.5	2,070.5	2,075.5	4,598,300	2,075.50
2020-06-29	2,095	2,095	2,058	2,070	3,820,300	2,070
2020-06-26	2,100	2,143.5	2,089	2,108	7,105,100	2,108
2020-06-25	2,070	2,136.5	2,021	2,132.5	18,455,800	2,132.50
2020-06-24	1,920	1,953	1,909	1,918.5	4,112,000	1,918.50
2020-06-23	1,903	1,908	1,843	1,889	2,719,200	1,889
2020-06-22	1,896	1,915	1,890.5	1,895.5	1,982,900	1,895.50
2020-06-19	1,939	1,940	1,896	1,909	3,887,100	1,909
2020-06-18	1,919.5	1,940	1,899	1,924	4,521,800	1,924
2020-06-17	1,921	1,929.5	1,875.5	1,895.5	2,786,200	1,895.50
2020-06-16	1,827.5	1,902	1,821.5	1,902	4,556,400	1,902
2020-06-15	1,811.5	1,833	1,774.5	1,774.5	3,214,500	1,774.50
2020-06-12	1,866	1,869.5	1,806	1,850	6,247,000	1,850
2020-06-11	1,879.5	1,924.5	1,860.5	1,863.5	5,203,500	1,863.50
2020-06-10	1,902.5	1,926.5	1,877.5	1,921	4,469,300	1,921
2020-06-09	1,949	1,953	1,921	1,939.5	3,581,400	1,939.50
2020-06-08	1,968.5	1,978.5	1,884	1,945.5	5,370,500	1,945.50
2020-06-05	1,990	1,996	1,950	1,977.5	4,779,600	1,977.50
2020-06-04	2,015	2,047	1,990.5	2,009	6,584,300	2,009
2020-06-03	1,990.5	2,021.5	1,962	1,985	5,979,600	1,985
2020-06-02	1,875.5	1,959	1,872	1,936	4,600,900	1,936
2020-06-01	1,836	1,925	1,824.5	1,881.5	7,188,500	1,881.50
2020-05-29	1,860	1,887	1,821.5	1,871.5	7,126,800	1,871.50
2020-05-28	1,788.5	1,858	1,774	1,850.5	7,071,000	1,850.50
2020-05-27	1,771	1,795.5	1,748	1,760	4,820,500	1,760
2020-05-26	1,760	1,812.5	1,740.5	1,802.5	4,105,700	1,802.50
2020-05-25	1,707.5	1,739	1,694.5	1,739	1,994,300	1,739
2020-05-22	1,712.5	1,718.5	1,687	1,690	2,269,700	1,690
2020-05-21	1,706.5	1,716	1,683.5	1,708	3,013,700	1,708
2020-05-20	1,720.5	1,753	1,687.5	1,688.5	3,397,800	1,688.50
2020-05-19	1,700	1,710	1,689.5	1,700	4,832,700	1,700
2020-05-18	1,658	1,667	1,620	1,646	3,281,100	1,646
2020-05-15	1,623	1,636	1,598	1,628	3,283,200	1,628
2020-05-14	1,645	1,668.5	1,605	1,605	3,564,100	1,605
2020-05-13	1,651	1,667.5	1,615	1,654.5	4,085,600	1,654.50
2020-05-12	1,691	1,694	1,652	1,659	2,722,500	1,659
2020-05-11	1,683	1,720	1,667.5	1,668	3,871,800	1,668
2020-05-08	1,675	1,702	1,651.5	1,681.5	4,722,700	1,681.50
2020-05-07	1,620	1,688.5	1,618.5	1,655	4,292,800	1,655
2020-05-01	1,688.5	1,690	1,642	1,643.5	5,975,500	1,643.50
2020-04-30	1,740	1,763	1,725.5	1,725.5	5,936,200	1,725.50
2020-04-28	1,719.5	1,725	1,660	1,660	4,382,300	1,660
2020-04-27	1,712	1,748.5	1,695	1,714	5,354,100	1,714
2020-04-24	1,697	1,731.5	1,683.5	1,701.5	6,413,500	1,701.50
2020-04-23	1,607.5	1,659	1,590	1,645	5,275,400	1,645
2020-04-22	1,585	1,591	1,538.5	1,564	5,118,100	1,564
2020-04-21	1,711.5	1,711.5	1,619	1,619	4,767,900	1,619
2020-04-20	1,717	1,733	1,682.5	1,697	7,454,100	1,697
2020-04-17	1,665	1,744	1,656	1,744	7,073,000	1,744
2020-04-16	1,678.5	1,687	1,600.5	1,609	4,905,500	1,609
2020-04-15	1,670.5	1,683	1,646	1,669.5	4,874,900	1,669.50
2020-04-14	1,583.5	1,670	1,579.5	1,665.5	4,434,400	1,665.50
2020-04-13	1,611.5	1,632.5	1,560	1,569	2,197,400	1,569
2020-04-10	1,654.5	1,655	1,590	1,621.5	3,394,900	1,621.50
2020-04-09	1,641.5	1,669	1,616.5	1,627.5	4,014,400	1,627.50
2020-04-08	1,583	1,665.5	1,524.5	1,646.5	6,521,600	1,646.50
2020-04-07	1,600	1,608	1,513.5	1,557.5	4,470,600	1,557.50
2020-04-06	1,428	1,538.5	1,427	1,531	4,222,400	1,531
2020-04-03	1,456	1,503.5	1,412.5	1,424	3,402,200	1,424
2020-04-02	1,448.5	1,503	1,443	1,460	4,791,300	1,460
2020-04-01	1,522	1,535.5	1,452.5	1,463.5	5,537,300	1,463.50
2020-03-31	1,530	1,585.5	1,510.5	1,562	6,897,300	1,562
2020-03-30	1,501.5	1,540.5	1,474	1,506	5,630,700	1,506
2020-03-27	1,528.5	1,549	1,488	1,524	8,537,800	1,524
2020-03-26	1,540	1,554.5	1,448	1,468.5	8,084,200	1,468.50
2020-03-25	1,597.5	1,608	1,493.5	1,601.5	9,281,000	1,601.50
2020-03-24	1,380	1,464.5	1,344.5	1,457.5	9,694,200	1,457.50
2020-03-23	1,320	1,358	1,290	1,320	9,584,300	1,320
2020-03-19	1,520	1,533	1,264	1,319.5	12,910,000	1,319.50
2020-03-18	1,466.5	1,522.5	1,438.5	1,463	9,882,600	1,463
2020-03-17	1,469.5	1,564	1,405	1,420	15,131,300	1,420
2020-03-16	1,618	1,669.5	1,448.5	1,470.5	12,942,300	1,470.50
2020-03-13	1,619.5	1,692.5	1,570.5	1,614	14,887,900	1,614
2020-03-12	1,850.5	1,868.5	1,760	1,792	12,190,100	1,792
2020-03-11	1,898.5	1,908	1,855.5	1,887	8,292,700	1,887
2020-03-10	1,847.5	1,917.5	1,817.5	1,911.5	7,621,900	1,911.50
2020-03-09	1,879	1,895	1,831.5	1,892.5	8,683,400	1,892.50
2020-03-06	1,952.5	1,969	1,931	1,958	6,858,100	1,958
2020-03-05	2,018.5	2,031	1,980.5	1,995	6,058,900	1,995
2020-03-04	1,980	2,010	1,974	1,992	6,984,800	1,992
2020-03-03	2,040	2,043.5	1,993	2,002	6,928,500	2,002
2020-03-02	1,940	2,007	1,895.5	1,996	9,331,100	1,996
2020-02-28	1,950	1,975.5	1,913	1,962	12,483,000	1,962
2020-02-27	2,034.5	2,064.5	2,016.5	2,020	11,597,300	2,020
2020-02-26	1,999.5	2,006.5	1,946	2,004.5	8,338,700	2,004.50
2020-02-25	1,976	2,025	1,963	2,025	9,867,900	2,025
2020-02-21	2,123	2,130.5	2,065	2,076	5,656,100	2,076
2020-02-20	2,060	2,116	2,052.5	2,110	7,478,100	2,110
2020-02-19	1,988.5	2,057	1,987.5	2,057	6,242,900	2,057
2020-02-18	1,988.5	1,995	1,960	1,986.5	3,442,900	1,986.50
2020-02-17	2,021	2,023.5	1,976.5	1,980.5	4,532,500	1,980.50
2020-02-14	2,020	2,054.5	2,002.5	2,036.5	4,090,900	2,036.50
2020-02-13	2,051.5	2,054	2,006.5	2,020	3,739,200	2,020
2020-02-12	2,020	2,061	2,006.5	2,051.5	6,492,700	2,051.50
2020-02-10	2,035	2,049	2,002	2,010.5	6,594,000	2,010.50
2020-02-07	2,066	2,148	2,043.5	2,064	11,278,600	2,064
2020-02-06	1,848.5	1,889.5	1,835.5	1,878	6,497,800	1,878
2020-02-05	1,815	1,836.5	1,776	1,830	6,289,200	1,830
2020-02-04	1,787	1,809	1,773	1,776.5	5,688,600	1,776.50
2020-02-03	1,751.5	1,790.5	1,741.5	1,785.5	4,829,100	1,785.50
2020-01-31	1,761.5	1,793.5	1,757	1,784.5	4,400,500	1,784.50
2020-01-30	1,769	1,776	1,727	1,746.5	5,040,100	1,746.50
2020-01-29	1,781	1,782.5	1,765	1,777.5	2,691,600	1,777.50
2020-01-28	1,771	1,786.5	1,764	1,771.5	4,483,500	1,771.50
2020-01-27	1,760	1,785	1,753	1,785	4,273,100	1,785
2020-01-24	1,798	1,798	1,771.5	1,787	3,046,900	1,787
2020-01-23	1,771	1,792	1,763	1,781.5	3,745,800	1,781.50
2020-01-22	1,764.5	1,794	1,760	1,791.5	3,292,700	1,791.50
2020-01-21	1,755	1,769.5	1,737	1,758	3,794,600	1,758
2020-01-20	1,805.5	1,809.5	1,761.5	1,762.5	3,873,600	1,762.50
2020-01-17	1,789.5	1,810	1,785.5	1,802	4,608,700	1,802
2020-01-16	1,784	1,798.5	1,766.5	1,773	4,155,100	1,773
2020-01-15	1,721	1,792	1,715.5	1,773	6,463,100	1,773
2020-01-14	1,727	1,738	1,704	1,733.5	4,683,300	1,733.50
2020-01-10	1,755	1,762	1,728	1,740	5,099,700	1,740
2020-01-09	1,735.5	1,751	1,726	1,737.5	4,285,300	1,737.50
2020-01-08	1,711.5	1,726.5	1,663	1,698.5	5,779,700	1,698.50
2020-01-07	1,700	1,749.5	1,694	1,744	5,348,000	1,744
2020-01-06	1,664.5	1,684.5	1,650.5	1,675.5	4,517,700	1,675.50

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