1. HOME >
  2. 株価時系列 >
  3. 7733 >
  4. 2021年

7733 オリンパス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,653.52,678.52,638.52,649.53,221,8002,649.50
2021-12-292,6222,6692,617.52,656.52,998,0002,656.50
2021-12-282,586.52,6422,5822,6423,451,6002,642
2021-12-272,5452,5502,5282,532.51,421,5002,532.50
2021-12-242,5542,5652,5402,549.51,275,7002,549.50
2021-12-232,535.52,5622,517.52,5623,027,6002,562
2021-12-222,497.52,5082,463.52,4903,068,1002,490
2021-12-212,4892,501.52,4322,473.54,320,4002,473.50
2021-12-202,525.52,5502,4402,4497,186,8002,449
2021-12-172,5452,550.52,474.52,475.55,178,1002,475.50
2021-12-162,5972,6082,5412,547.54,078,3002,547.50
2021-12-152,4352,4762,4322,454.52,693,0002,454.50
2021-12-142,4552,498.52,4532,4653,380,2002,465
2021-12-132,484.52,509.52,442.52,446.52,727,4002,446.50
2021-12-102,478.52,5002,440.52,442.54,752,3002,442.50
2021-12-092,5272,5552,5232,524.52,810,4002,524.50
2021-12-082,4702,535.52,426.52,529.54,692,1002,529.50
2021-12-072,408.52,4552,3902,440.54,753,0002,440.50
2021-12-062,503.52,528.52,3892,4004,488,6002,400
2021-12-032,4752,4852,442.52,476.53,862,1002,476.50
2021-12-022,477.52,502.52,4672,473.53,821,2002,473.50
2021-12-012,5262,558.52,4862,519.53,899,1002,519.50
2021-11-302,507.52,588.52,485.52,53915,168,2002,539
2021-11-292,5432,5672,4632,4666,465,7002,466
2021-11-262,6502,6552,547.52,5604,830,6002,560
2021-11-252,5952,6092,567.52,5802,489,9002,580
2021-11-242,5522,581.52,5382,5572,697,1002,557
2021-11-222,631.52,644.52,5822,6003,082,0002,600
2021-11-192,6462,665.52,622.52,631.52,996,8002,631.50
2021-11-182,6372,648.52,6132,6303,641,3002,630
2021-11-172,615.52,6382,5922,6242,344,4002,624
2021-11-162,5642,6032,5562,592.53,651,8002,592.50
2021-11-152,6012,628.52,564.52,5944,766,9002,594
2021-11-122,6002,6452,5842,597.54,680,1002,597.50
2021-11-112,5962,6252,586.52,6192,579,4002,619
2021-11-102,615.52,633.52,563.52,5703,187,4002,570
2021-11-092,652.52,659.52,576.52,591.53,555,5002,591.50
2021-11-082,670.52,7412,649.52,656.58,389,0002,656.50
2021-11-052,5302,5312,476.52,5063,479,0002,506
2021-11-042,528.52,554.52,5022,5533,255,9002,553
2021-11-022,5252,5292,4912,4942,830,1002,494
2021-11-012,539.52,5672,520.52,555.53,753,7002,555.50
2021-10-292,462.52,488.52,422.52,460.53,410,5002,460.50
2021-10-282,4952,504.52,4732,4732,267,2002,473
2021-10-272,5252,5322,4982,526.51,950,8002,526.50
2021-10-262,507.52,5252,484.52,5253,047,2002,525
2021-10-252,4682,5032,4492,5002,322,0002,500
2021-10-222,451.52,5212,4502,5081,981,6002,508
2021-10-212,527.52,531.52,459.52,471.52,770,4002,471.50
2021-10-202,5602,5742,521.52,5252,992,5002,525
2021-10-192,5392,5662,5292,5522,493,9002,552
2021-10-182,5182,5302,495.52,5202,317,8002,520
2021-10-152,4882,5192,4692,5153,564,7002,515
2021-10-142,411.52,475.52,3972,4653,524,7002,465
2021-10-132,3692,4102,3682,386.52,545,7002,386.50
2021-10-122,361.52,3732,350.52,3571,522,0002,357
2021-10-112,3032,376.52,286.52,3712,136,7002,371
2021-10-082,3532,356.52,3072,3293,361,3002,329
2021-10-072,3082,3562,298.52,3072,529,4002,307
2021-10-062,352.52,3662,275.52,2973,361,4002,297
2021-10-052,3302,350.52,3012,335.53,877,1002,335.50
2021-10-042,4082,408.52,348.52,3802,794,5002,380
2021-10-012,4832,4832,3502,3673,342,8002,367
2021-09-302,4292,462.52,423.52,456.56,608,9002,456.50
2021-09-292,427.52,440.52,3592,4134,496,1002,413
2021-09-282,4522,4792,4312,458.55,043,4002,458.50
2021-09-272,465.52,5012,4412,4873,651,8002,487
2021-09-242,3982,476.52,364.52,4665,094,8002,466
2021-09-222,3382,3432,303.52,313.52,829,3002,313.50
2021-09-212,3582,3742,3252,3263,008,4002,326
2021-09-172,3952,400.52,3832,394.54,785,3002,394.50
2021-09-162,402.52,4152,374.52,397.52,778,5002,397.50
2021-09-152,416.52,4342,3822,395.52,948,0002,395.50
2021-09-142,4072,414.52,376.52,3953,598,6002,395
2021-09-132,4092,425.52,396.52,4241,966,2002,424
2021-09-102,410.52,426.52,388.52,422.54,782,9002,422.50
2021-09-092,4282,4332,402.52,411.52,808,8002,411.50
2021-09-082,421.52,4402,4012,435.53,759,9002,435.50
2021-09-072,422.52,4482,3972,4332,954,3002,433
2021-09-062,4202,4682,415.52,4274,329,7002,427
2021-09-032,343.52,3852,309.52,3853,222,1002,385
2021-09-022,3022,333.52,285.52,3273,713,4002,327
2021-09-012,2952,3102,2692,292.54,540,5002,292.50
2021-08-312,254.52,317.52,2402,311.53,754,9002,311.50
2021-08-302,268.52,2752,2292,2402,246,4002,240
2021-08-272,260.52,2742,254.52,259.51,652,7002,259.50
2021-08-262,328.52,3372,288.52,298.52,431,8002,298.50
2021-08-252,2872,305.52,2592,2992,333,0002,299
2021-08-242,309.52,336.52,2772,2813,240,1002,281
2021-08-232,2832,349.52,273.52,343.53,578,4002,343.50
2021-08-202,2802,318.52,2552,2642,661,7002,264
2021-08-192,2282,2862,2182,281.52,916,9002,281.50
2021-08-182,202.52,246.52,202.52,2411,819,7002,241
2021-08-172,2022,2302,201.52,205.52,261,3002,205.50
2021-08-162,2232,2282,192.52,206.52,555,5002,206.50
2021-08-132,2652,2802,235.52,239.53,718,0002,239.50
2021-08-122,3332,3342,2492,251.53,241,3002,251.50
2021-08-112,3252,3692,315.52,3362,957,3002,336
2021-08-102,3452,3752,314.52,318.53,625,4002,318.50
2021-08-062,3992,473.52,3362,3457,638,6002,345
2021-08-052,245.52,318.52,2252,3003,197,1002,300
2021-08-042,2812,2882,252.52,2562,309,9002,256
2021-08-032,2362,280.52,2352,275.52,279,1002,275.50
2021-08-022,2702,296.52,255.52,2602,521,2002,260
2021-07-302,266.52,293.52,232.52,245.53,309,4002,245.50
2021-07-292,2822,3122,2792,2958,046,5002,295
2021-07-282,2542,264.52,238.52,253.52,458,7002,253.50
2021-07-272,239.52,2652,236.52,251.51,881,4002,251.50
2021-07-262,2642,2642,2322,2402,799,9002,240
2021-07-212,1982,2262,180.52,202.52,421,6002,202.50
2021-07-202,156.52,2002,142.52,1863,007,1002,186
2021-07-192,1752,1812,149.52,1652,373,8002,165
2021-07-162,203.52,2212,175.52,196.52,422,9002,196.50
2021-07-152,2542,259.52,210.52,226.52,119,5002,226.50
2021-07-142,256.52,279.52,241.52,2603,151,7002,260
2021-07-132,251.52,2822,2462,2642,971,0002,264
2021-07-122,232.52,2532,205.52,2263,590,6002,226
2021-07-092,162.52,2052,1382,2004,806,5002,200
2021-07-082,1552,2012,141.52,1915,379,8002,191
2021-07-072,1832,2352,1632,180.54,651,5002,180.50
2021-07-062,169.52,2082,157.52,200.52,955,0002,200.50
2021-07-052,1582,163.52,1332,1522,810,0002,152
2021-07-022,173.52,1912,150.52,1533,491,6002,153
2021-07-012,209.52,2122,168.52,1723,501,6002,172
2021-06-302,226.52,236.52,2052,2083,304,9002,208
2021-06-292,232.52,2372,203.52,212.53,943,7002,212.50
2021-06-282,263.52,2702,215.52,229.52,386,6002,229.50
2021-06-252,266.52,3052,252.52,2612,927,1002,261
2021-06-242,2852,2952,2562,2832,706,5002,283
2021-06-232,299.52,3192,290.52,294.53,933,2002,294.50
2021-06-222,3012,326.52,2842,2994,359,6002,299
2021-06-212,334.52,334.52,230.52,2605,392,3002,260
2021-06-182,407.52,4232,3632,3694,559,3002,369
2021-06-172,3492,3682,3462,357.51,683,6002,357.50
2021-06-162,3722,3872,3642,3772,218,0002,377
2021-06-152,382.52,4112,363.52,373.53,744,4002,373.50
2021-06-142,422.52,436.52,3302,342.53,548,0002,342.50
2021-06-112,414.52,4532,4052,4134,314,7002,413
2021-06-102,3902,4452,388.52,411.52,883,1002,411.50
2021-06-092,4202,4202,3762,3902,321,1002,390
2021-06-082,403.52,438.52,3972,4044,088,2002,404
2021-06-072,3182,398.52,3052,3856,039,4002,385
2021-06-042,2702,2822,2502,2683,160,3002,268
2021-06-032,3112,338.52,2812,282.53,227,4002,282.50
2021-06-022,3202,3542,278.52,2984,634,3002,298
2021-06-012,364.52,389.52,3492,3662,231,6002,366
2021-05-312,3202,3672,3182,3512,623,2002,351
2021-05-282,3662,4102,347.52,3525,510,3002,352
2021-05-272,2552,297.52,234.52,2953,962,3002,295
2021-05-262,2632,3022,2502,253.53,286,0002,253.50
2021-05-252,259.52,282.52,2432,264.51,848,2002,264.50
2021-05-242,2092,260.52,2052,2431,933,8002,243
2021-05-212,2222,2752,2112,242.53,119,7002,242.50
2021-05-202,1572,2052,1392,197.52,576,0002,197.50
2021-05-192,120.52,173.52,099.52,1703,258,0002,170
2021-05-182,065.52,1852,061.52,1704,239,4002,170
2021-05-172,1142,128.52,066.52,083.52,894,8002,083.50
2021-05-142,0502,1122,0502,0974,820,8002,097
2021-05-132,1322,1362,0472,0504,059,4002,050
2021-05-122,1882,2092,131.52,1394,180,2002,139
2021-05-112,2552,2652,1622,191.54,226,6002,191.50
2021-05-102,3172,322.52,2592,2794,936,8002,279
2021-05-072,305.52,309.52,2702,2723,581,9002,272
2021-05-062,320.52,357.52,3072,310.55,156,0002,310.50
2021-04-302,2232,2572,2182,247.52,279,5002,247.50
2021-04-282,249.52,284.52,239.52,249.52,704,0002,249.50
2021-04-272,244.52,276.52,2232,236.53,138,9002,236.50
2021-04-262,312.52,3192,2592,268.53,473,4002,268.50
2021-04-232,2612,2882,2292,2853,654,2002,285
2021-04-222,203.52,2622,203.52,2613,904,9002,261
2021-04-212,2112,218.52,158.52,163.53,826,6002,163.50
2021-04-202,3032,311.52,2502,2612,430,7002,261
2021-04-192,3182,3302,287.52,323.52,228,8002,323.50
2021-04-162,3302,3342,285.52,3142,440,6002,314
2021-04-152,314.52,315.52,272.52,2931,490,7002,293
2021-04-142,3092,320.52,2662,3151,824,0002,315
2021-04-132,2862,318.52,2672,308.52,667,1002,308.50
2021-04-122,3002,3162,2572,2572,128,3002,257
2021-04-092,2202,3282,2142,314.56,396,9002,314.50
2021-04-082,2302,233.52,1892,207.52,506,2002,207.50
2021-04-072,213.52,226.52,1682,2064,330,1002,206
2021-04-062,279.52,292.52,2042,213.52,900,8002,213.50
2021-04-052,271.52,2972,256.52,270.52,448,0002,270.50
2021-04-022,266.52,277.52,250.52,265.52,183,6002,265.50
2021-04-012,3112,3182,268.52,275.52,504,1002,275.50
2021-03-312,2922,3152,2852,2912,605,6002,291
2021-03-302,3292,3542,3002,3122,823,1002,312
2021-03-292,3302,336.52,2902,305.53,431,0002,305.50
2021-03-262,301.52,341.52,294.52,330.52,876,6002,330.50
2021-03-252,2672,2892,2372,271.53,225,9002,271.50
2021-03-242,306.52,3162,250.52,2523,280,7002,252
2021-03-232,380.52,3852,3132,313.52,536,1002,313.50
2021-03-222,337.52,367.52,3112,358.52,897,1002,358.50
2021-03-192,355.52,372.52,3322,344.53,898,3002,344.50
2021-03-182,3352,3982,332.52,374.52,893,1002,374.50
2021-03-172,3402,342.52,3102,325.53,059,7002,325.50
2021-03-162,3702,3782,334.52,3613,189,8002,361
2021-03-152,406.52,440.52,4012,4093,224,6002,409
2021-03-122,339.52,4052,338.52,3965,004,9002,396
2021-03-112,3882,4042,350.52,3633,755,8002,363
2021-03-102,424.52,454.52,3902,399.53,913,6002,399.50
2021-03-092,3902,475.52,3862,447.55,076,0002,447.50
2021-03-082,374.52,419.52,3702,4005,196,3002,400
2021-03-052,3352,3502,290.52,324.52,924,7002,324.50
2021-03-042,359.52,369.52,309.52,3303,984,8002,330
2021-03-032,3282,3782,300.52,3703,510,1002,370
2021-03-022,2762,3082,2612,3003,081,5002,300
2021-03-012,3002,3542,260.52,2953,822,9002,295
2021-02-262,3002,3002,225.52,2304,392,7002,230
2021-02-252,2662,290.52,2522,2802,870,9002,280
2021-02-242,225.52,284.52,213.52,252.54,105,1002,252.50
2021-02-222,3092,330.52,234.52,240.55,186,9002,240.50
2021-02-192,3342,3592,3252,354.54,433,6002,354.50
2021-02-182,325.52,3682,3072,334.54,648,4002,334.50
2021-02-172,318.52,3432,287.52,3153,854,3002,315
2021-02-162,323.52,3552,3072,3285,547,0002,328
2021-02-152,2502,337.52,2132,31411,604,5002,314
2021-02-122,0502,0702,0222,0624,473,0002,062
2021-02-102,040.52,0592,0182,051.52,825,7002,051.50
2021-02-092,049.52,0612,0352,0583,182,2002,058
2021-02-082,000.52,055.51,999.52,043.53,694,2002,043.50
2021-02-052,0072,008.51,972.51,9982,904,5001,998
2021-02-042,001.52,010.51,965.51,9672,659,1001,967
2021-02-031,972.52,0271,957.52,0154,256,3002,015
2021-02-021,9521,956.51,919.51,936.53,063,0001,936.50
2021-02-011,893.51,961.51,883.51,9524,131,7001,952
2021-01-291,958.51,960.51,8891,889.55,694,0001,889.50
2021-01-281,9481,9701,9361,9586,517,2001,958
2021-01-272,017.52,031.51,986.51,9884,605,5001,988
2021-01-262,006.52,0141,9901,999.55,071,1001,999.50
2021-01-252,0912,098.52,0532,056.52,841,3002,056.50
2021-01-222,0962,1122,0722,100.53,464,7002,100.50
2021-01-212,032.52,0782,030.52,074.53,758,3002,074.50
2021-01-202,0192,028.51,9952,008.53,211,9002,008.50
2021-01-192,0232,0332,008.52,0153,406,9002,015
2021-01-181,9912,0201,980.52,0122,463,3002,012
2021-01-152,0232,0251,9751,9926,758,3001,992
2021-01-142,0502,075.52,031.52,031.56,007,2002,031.50
2021-01-132,0332,1052,002.52,067.511,459,8002,067.50
2021-01-122,0972,1932,0902,146.54,898,6002,146.50
2021-01-082,1072,1202,0412,0977,384,5002,097
2021-01-072,1202,170.52,1202,1424,500,6002,142
2021-01-062,1432,1532,105.52,1192,944,7002,119
2021-01-052,1562,1802,133.52,147.53,611,8002,147.50
2021-01-042,232.52,232.52,168.52,1772,288,6002,177

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